stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185200,18610784000,42000,42000,42000,42000,8429
20240802,185100,18610784000,42000,42000,42000,42000,0
20240802,185000,18610784000,42000,42000,42000,42000,0
20240802,184900,18610784000,42000,42000,42000,42000,0
20240802,184800,18610784000,42000,42000,42000,42000,0
20240802,184700,18610784000,42000,42000,42000,42000,0
20240802,184600,18610784000,42000,42000,42000,42000,0
20240802,184500,18610784000,42000,42000,42000,42000,0
20240802,184400,18610784000,42000,42000,42000,42000,0
20240802,184300,18610784000,42000,42000,42000,42000,0
20240802,184200,18610784000,42000,42000,42000,42000,0
20240802,184100,18610784000,42000,42000,42000,42000,0
20240802,184000,18610784000,42000,42000,42000,42000,0
20240802,183900,18610784000,42000,42000,42000,42000,0
20240802,183800,18610784000,42000,42000,42000,42000,0
20240802,183700,18610784000,42000,42000,42000,42000,0
20240802,183600,18610784000,42000,42000,42000,42000,0
20240802,183500,18610784000,42000,42000,42000,42000,0
20240802,183400,18610784000,42000,42000,42000,42000,0
20240802,183300,18610784000,42000,42000,42000,42000,0
20240802,183200,18610784000,42000,42000,42000,42000,0
20240802,183100,18610784000,42000,42000,42000,42000,0
20240802,183000,18610784000,42000,42000,42000,42000,0
20240802,182900,18610784000,42000,42000,42000,42000,0
20240802,182800,18610784000,42000,42000,42000,42000,0
20240802,182700,18610784000,42000,42000,42000,42000,0
20240802,182600,18610784000,42000,42000,42000,42000,0
20240802,182500,18610784000,42000,42000,42000,42000,0
20240802,182400,18610784000,42000,42000,42000,42000,0
20240802,182300,18610784000,42000,42000,42000,42000,0
20240802,182200,18610784000,42000,42000,42000,42000,8429
20240802,182100,18610784000,42000,42000,42000,42000,0
20240802,182000,18610784000,42000,42000,42000,42000,0
20240802,181900,18610784000,42000,42000,42000,42000,0
20240802,181800,18610784000,42000,42000,42000,42000,0
20240802,181700,18610784000,42000,42000,42000,42000,0
20240802,181600,18610784000,42000,42000,42000,42000,0
20240802,181500,18610784000,42000,42000,42000,42000,0
20240802,181400,18610784000,42000,42000,42000,42000,0
20240802,181300,18610784000,42000,42000,42000,42000,0
20240802,181200,18610784000,42000,42000,42000,42000,0
20240802,181100,18610784000,42000,42000,42000,42000,0
20240802,181000,18610784000,42000,42000,42000,42000,0
20240802,180900,18610784000,42000,42000,42000,42000,0
20240802,180800,18610784000,42000,42000,42000,42000,0
20240802,180700,18610784000,42000,42000,42000,42000,0
20240802,180600,18610784000,42000,42000,42000,42000,0
20240802,180500,18610784000,42000,42000,42000,42000,0
20240802,180400,18610784000,42000,42000,42000,42000,0
20240802,180300,18610784000,42000,42000,42000,42000,0
20240802,180200,18610784000,42000,42000,42000,42000,0
20240802,180100,18610784000,42000,42000,42000,42000,0
20240802,180000,18610784000,42000,42000,42000,42000,0
20240802,175900,18610784000,42000,42000,42000,42000,0
20240802,175800,18610784000,42000,42000,42000,42000,0
20240802,175700,18610784000,42000,42000,42000,42000,0
20240802,175600,18610784000,42000,42000,42000,42000,0
20240802,175500,18610784000,42000,42000,42000,42000,0
20240802,175400,18610784000,42000,42000,42000,42000,0
20240802,175300,18610784000,42000,42000,42000,42000,0
20240802,175200,18610784000,42000,42000,42000,42000,8429
20240802,175100,18610784000,42000,42000,42000,42000,0
20240802,175000,18610784000,42000,42000,42000,42000,0
20240802,174900,18610784000,42000,42000,42000,42000,0
20240802,174800,18610784000,42000,42000,42000,42000,0
20240802,174700,18610784000,42000,42000,42000,42000,0
20240802,174600,18610784000,42000,42000,42000,42000,0
20240802,174500,18610784000,42000,42000,42000,42000,0
20240802,174400,18610784000,42000,42000,42000,42000,0
20240802,174300,18610784000,42000,42000,42000,42000,0
20240802,174200,18610784000,42000,42000,42000,42000,0
20240802,174100,18610784000,42000,42000,42000,42000,0
20240802,174000,18610784000,42000,42000,42000,42000,0
20240802,173900,18610784000,42000,42000,42000,42000,0
20240802,173800,18610784000,42000,42000,42000,42000,0
20240802,173700,18610784000,42000,42000,42000,42000,0
20240802,173600,18610784000,42000,42000,42000,42000,0
20240802,173500,18610784000,42000,42000,42000,42000,0
20240802,173400,18610784000,42000,42000,42000,42000,0
20240802,173300,18610784000,42000,42000,42000,42000,0
20240802,173200,18610784000,42000,42000,42000,42000,0
20240802,173100,18610784000,42000,42000,42000,42000,0
20240802,173000,18610784000,42000,42000,42000,42000,0
20240802,172900,18610784000,42000,42000,42000,42000,0
20240802,172800,18610784000,42000,42000,42000,42000,0
20240802,172700,18610784000,42000,42000,42000,42000,0
20240802,172600,18610784000,42000,42000,42000,42000,0
20240802,172500,18610784000,42000,42000,42000,42000,0
20240802,172400,18610784000,42000,42000,42000,42000,0
20240802,172300,18610784000,42000,42000,42000,42000,0
20240802,172200,18610784000,42000,42000,42000,42000,8429
20240802,172100,18610784000,42000,42000,42000,42000,0
20240802,172000,18610784000,42000,42000,42000,42000,0
20240802,171900,18610784000,42000,42000,42000,42000,0
20240802,171800,18610784000,42000,42000,42000,42000,0
20240802,171700,18610784000,42000,42000,42000,42000,0
20240802,171600,18610784000,42000,42000,42000,42000,0
20240802,171500,18610784000,42000,42000,42000,42000,0
20240802,171400,18610784000,42000,42000,42000,42000,0
20240802,171300,18610784000,42000,42000,42000,42000,0
20240802,171200,18610784000,42000,42000,42000,42000,0
20240802,171100,18610784000,42000,42000,42000,42000,0
20240802,171000,18610784000,42000,42000,42000,42000,0
20240802,170900,18610784000,42000,42000,42000,42000,0
20240802,170800,18610784000,42000,42000,42000,42000,0
20240802,170700,18610784000,42000,42000,42000,42000,0
20240802,170600,18610784000,42000,42000,42000,42000,0
20240802,170500,18610784000,42000,42000,42000,42000,0
20240802,170400,18610784000,42000,42000,42000,42000,0
20240802,170300,18610784000,42000,42000,42000,42000,0
20240802,170200,18610784000,42000,42000,42000,42000,0
20240802,170100,18610784000,42000,42000,42000,42000,0
20240802,170000,18610784000,42000,42000,42000,42000,0
20240802,165900,18610784000,42000,42000,42000,42000,0
20240802,165800,18610784000,42000,42000,42000,42000,0
20240802,165700,18610784000,42000,42000,42000,42000,0
20240802,165600,18610784000,42000,42000,42000,42000,0
20240802,165500,18610784000,42000,42000,42000,42000,0
20240802,165400,18610784000,42000,42000,42000,42000,0
20240802,165300,18610784000,42000,42000,42000,42000,0
20240802,165200,18610784000,42000,42000,42000,42000,8429
20240802,165100,18610784000,42000,42000,42000,42000,0
20240802,165000,18610784000,42000,42000,42000,42000,0
20240802,164900,18610784000,42000,42000,42000,42000,0
20240802,164800,18610784000,42000,42000,42000,42000,0
20240802,164700,18610784000,42000,42000,42000,42000,0
20240802,164600,18610784000,42000,42000,42000,42000,0
20240802,164500,18610784000,42000,42000,42000,42000,0
20240802,164400,18610784000,42000,42000,42000,42000,0
20240802,164300,18610784000,42000,42000,42000,42000,0
20240802,164200,18610784000,42000,42000,42000,42000,0
20240802,164100,18610784000,42000,42000,42000,42000,0
20240802,164000,18610784000,42000,42000,42000,42000,0
20240802,163900,18610784000,42000,42000,42000,42000,0
20240802,163800,18610784000,42000,42000,42000,42000,0
20240802,163700,18610784000,42000,42000,42000,42000,0
20240802,163600,18610784000,42000,42000,42000,42000,0
20240802,163500,18610784000,42000,42000,42000,42000,0
20240802,163400,18610784000,42000,42000,42000,42000,0
20240802,163300,18610784000,42000,42000,42000,42000,0
20240802,163200,18610784000,42000,42000,42000,42000,0
20240802,163100,18610784000,42000,42000,42000,42000,0
20240802,163000,18610784000,42000,42000,42000,42000,0
20240802,162900,18610784000,42000,42000,42000,42000,0
20240802,162800,18610784000,42000,42000,42000,42000,0
20240802,162700,18610784000,42000,42000,42000,42000,0
20240802,162600,18610784000,42000,42000,42000,42000,0
20240802,162500,18610784000,42000,42000,42000,42000,0
20240802,162400,18610784000,42000,42000,42000,42000,0
20240802,162300,18610784000,42000,42000,42000,42000,0
20240802,162200,18610784000,42000,42000,42000,42000,8429
20240802,162100,18610784000,42000,42000,42000,42000,0
20240802,162000,18610784000,42000,42000,42000,42000,0
20240802,161900,18610784000,42000,42000,42000,42000,0
20240802,161800,18610784000,42000,42000,42000,42000,0
20240802,161700,18610784000,42000,42000,42000,42000,0
20240802,161600,18610784000,42000,42000,42000,42000,0
20240802,161500,18610784000,42000,42000,42000,42000,0
20240802,161400,18610784000,42000,42000,42000,42000,0
20240802,161300,18610784000,42000,42000,42000,42000,0
20240802,161200,18610784000,42000,42000,42000,42000,0
20240802,161100,18610784000,42000,42000,42000,42000,0
20240802,161000,18610784000,42000,42000,42000,42000,0
20240802,160900,18610784000,42000,42000,42000,42000,0
20240802,160800,18610784000,42000,42000,42000,42000,0
20240802,160700,18610784000,42000,42000,42000,42000,0
20240802,160600,18610784000,42000,42000,42000,42000,0
20240802,160500,18610784000,42000,42000,42000,42000,0
20240802,160400,18610784000,42000,42000,42000,42000,0
20240802,160300,18610784000,42000,42000,42000,42000,0
20240802,160200,18610784000,42000,42000,42000,42000,0
20240802,160100,18610784000,42000,42000,42000,42000,0
20240802,160000,18610784000,42000,42000,42000,42000,0
20240802,155900,18610784000,42000,42000,42000,42000,0
20240802,155800,18610784000,42000,42000,42000,42000,0
20240802,155700,18610784000,42000,42000,42000,42000,0
20240802,155600,18610784000,42000,42000,42000,42000,0
20240802,155500,18610784000,42000,42000,42000,42000,0
20240802,155400,18610784000,42000,42000,42000,42000,0
20240802,155300,18610784000,42000,42000,42000,42000,0
20240802,155200,18610784000,42000,42000,42000,42000,8429
20240802,155100,18610784000,42000,42000,42000,42000,0
20240802,155000,18610784000,42000,42000,42000,42000,0
20240802,154900,18610784000,42000,42000,42000,42000,0
20240802,154800,18610784000,42000,42000,42000,42000,0
20240802,154700,18610784000,42000,42000,42000,42000,0
20240802,154600,18610784000,42000,42000,42000,42000,0
20240802,154500,18610784000,42000,42000,42000,42000,0
20240802,154400,18610784000,42000,42000,42000,42000,0
20240802,154300,18610784000,42000,42000,42000,42000,0
20240802,154200,18610784000,42000,42000,42000,42000,0
20240802,154100,18610784000,42000,42000,42000,42000,0
20240802,154000,18610784000,42000,42000,42000,42000,0
20240802,153900,18610784000,42000,42000,42000,42000,0
20240802,153800,18610784000,42000,42000,42000,42000,0
20240802,153700,18610784000,42000,42000,42000,42000,0
20240802,153600,18610784000,42000,42000,42000,42000,0
20240802,153500,18610784000,42000,42000,42000,42000,0
20240802,153400,18610784000,42000,42000,42000,42000,0
20240802,153300,18610784000,42000,42000,42000,42000,0
20240802,153200,18610784000,42000,42000,42000,42000,0
20240802,153100,18610784000,42000,42000,42000,42000,0
20240802,153000,18610784000,42000,42000,42000,42000,8429
20240802,152900,18256766000,41700,41700,41700,41700,0
20240802,152800,18256766000,41700,41700,41700,41700,0
20240802,152700,18256766000,41700,41700,41700,41700,0
20240802,152600,18256766000,41700,41700,41700,41700,0
20240802,152500,18256766000,41700,41700,41700,41700,0
20240802,152400,18256766000,41700,41700,41700,41700,0
20240802,152300,18256766000,41700,41700,41700,41700,0
20240802,152200,18256766000,41700,41700,41700,41700,0
20240802,152100,18256766000,41700,41700,41700,41700,0
20240802,152000,18256766000,41700,41700,41700,41700,0
20240802,151900,18256766000,41700,41600,41750,41550,1184
20240802,151800,18207457900,41650,41800,41850,41500,2977
20240802,151700,18083214900,41800,41700,41900,41650,3562
20240802,151600,17934321200,41650,41700,41750,41650,702
20240802,151500,17905033250,41700,41750,41850,41650,2611
20240802,151400,17796153250,41800,41750,41850,41700,1841
20240802,151300,17719209400,41750,41600,41800,41500,3488
20240802,151200,17574021000,41550,41500,41600,41350,2583
20240802,151100,17466806700,41500,41250,41500,41250,1934
20240802,151000,17386790100,41300,41300,41300,41150,760
20240802,150900,17355449800,41300,41100,41300,41100,1241
20240802,150800,17304342650,41150,41150,41150,41050,1045
20240802,150700,17261386050,41100,41150,41200,41100,767
20240802,150600,17229810850,41300,41300,41300,41150,1324
20240802,150500,17175200000,41350,41300,41400,41300,1136
20240802,150400,17128231250,41300,41300,41300,41100,713
20240802,150300,17098823500,41250,41150,41250,41100,888
20240802,150200,17062258050,41150,41150,41200,41050,544
20240802,150100,17039877450,41150,41150,41200,41100,333
20240802,150000,17026169500,41100,41050,41150,41050,348
20240802,145900,17011862150,41050,41050,41150,41000,948
20240802,145800,16972952900,41100,41100,41200,41050,266
20240802,145700,16962015300,41100,41100,41200,41050,3245
20240802,145600,16828770400,41100,41200,41200,41100,585
20240802,145500,16804696100,41200,41300,41350,41200,502
20240802,145400,16783975850,41300,41350,41350,41300,740
20240802,145300,16753397600,41400,41350,41400,41350,621
20240802,145200,16727719150,41350,41350,41450,41350,753
20240802,145100,16696560300,41350,41400,41450,41350,582
20240802,145000,16672487350,41350,41300,41450,41300,572
20240802,144900,16648812650,41350,41400,41400,41300,632
20240802,144800,16622690400,41350,41350,41450,41200,631
20240802,144700,16596631200,41400,41200,41400,41200,1234
20240802,144600,16545674100,41200,41200,41250,41150,452
20240802,144500,16527063550,41200,41350,41350,41100,1931
20240802,144400,16447420450,41350,41350,41400,41300,932
20240802,144300,16408868150,41400,41300,41450,41200,2101
20240802,144200,16322118950,41300,41150,41300,41150,2206
20240802,144100,16231181900,41150,41000,41150,40800,1527
20240802,144000,16168663150,41050,40850,41050,40750,1326
20240802,143900,16114486300,40800,40850,40850,40800,590
20240802,143800,16090403750,40850,40800,40850,40800,112
20240802,143700,16085833650,40800,40800,40850,40750,600
20240802,143600,16061349050,40750,40750,40800,40700,517
20240802,143500,16040276650,40800,40700,40850,40700,484
20240802,143400,16020539550,40800,40850,40900,40700,11190
20240802,143300,15564780900,40850,40900,40950,40750,660
20240802,143200,15537830600,40800,40900,40900,40800,882
20240802,143100,15501825950,40850,40950,40950,40850,816
20240802,143000,15468466750,40950,40900,41050,40900,597
20240802,142900,15444017950,40900,41000,41000,40900,872
20240802,142800,15408332000,40950,40950,41000,40900,715
20240802,142700,15379059200,40950,40950,41000,40850,1026
20240802,142600,15337029550,40850,40950,41050,40850,1297
20240802,142500,15283931650,40900,40950,40950,40900,341
20240802,142400,15269978450,40950,41000,41050,40950,423
20240802,142300,15252634950,41050,40900,41200,40850,924
20240802,142200,15214736300,40900,40950,40950,40900,339
20240802,142100,15200870100,40950,41000,41050,40950,294
20240802,142000,15188822500,41000,40800,41000,40800,566
20240802,141900,15165641100,40850,40950,40950,40850,1234
20240802,141800,15115199950,40950,41100,41100,40850,1434
20240802,141700,15056447200,41050,41000,41100,41000,358
20240802,141600,15041760400,40950,41100,41100,40950,434
20240802,141500,15023962650,41100,41000,41100,40950,750
20240802,141400,14993210100,41000,41050,41100,41000,3102
20240802,141300,14865969200,41050,41050,41050,41050,485
20240802,141200,14846059950,41050,41100,41100,41050,244
20240802,141100,14836042950,41100,41100,41100,41050,563
20240802,141000,14812912000,41100,41100,41100,41050,362
20240802,140900,14798034200,41100,41150,41150,41100,329
20240802,140800,14784508500,41150,41200,41200,41150,1071
20240802,140700,14740402250,41200,41150,41250,41150,604
20240802,140600,14715524250,41150,41100,41200,41050,1149
20240802,140500,14668266200,41100,41050,41150,41000,1215
20240802,140400,14618417650,41050,41050,41150,41050,937
20240802,140300,14579922200,41050,41050,41100,41000,912
20240802,140200,14542484650,41050,41050,41100,41050,558
20240802,140100,14519562000,41100,41100,41100,41050,1784
20240802,140000,14446273650,41100,41150,41200,41100,1048
20240802,135900,14403156600,41150,41200,41250,41150,270
20240802,135800,14392033150,41200,41200,41250,41200,643
20240802,135700,14365541450,41200,41250,41400,41200,1877
20240802,135600,14288115400,41250,41250,41350,41250,492
20240802,135500,14267802500,41250,41300,41350,41250,250
20240802,135400,14257475150,41300,41350,41400,41300,533
20240802,135300,14235457050,41350,41350,41400,41300,528
20240802,135200,14213627550,41300,41350,41400,41300,337
20240802,135100,14199692550,41400,41250,41400,41250,722
20240802,135000,14169846550,41250,41300,41350,41250,613
20240802,134900,14144551600,41300,41250,41300,41250,535
20240802,134800,14122482550,41250,41300,41350,41250,693
20240802,134700,14093847900,41300,41300,41350,41300,604
20240802,134600,14068895550,41350,41450,41450,41300,374
20240802,134500,14053420100,41450,41300,41450,41300,481
20240802,134400,14033521350,41250,41300,41300,41250,288
20240802,134300,14021639900,41300,41350,41350,41250,728
20240802,134200,13991576950,41350,41350,41400,41300,525
20240802,134100,13969869750,41350,41250,41350,41250,210
20240802,134000,13961203200,41250,41300,41300,41250,478
20240802,133900,13941476750,41350,41300,41350,41250,321
20240802,133800,13928224400,41300,41350,41350,41300,551
20240802,133700,13905458650,41350,41350,41400,41350,304
20240802,133600,13892882700,41350,41450,41450,41350,859
20240802,133500,13857326250,41400,41350,41400,41300,494
20240802,133400,13836910200,41350,41300,41350,41300,487
20240802,133300,13816779000,41350,41350,41350,41250,433
20240802,133200,13798892850,41300,41300,41350,41250,351
20240802,133100,13784401550,41350,41300,41350,41200,421
20240802,133000,13767045350,41300,41250,41300,41250,443
20240802,132900,13748768150,41350,41250,41350,41200,386
20240802,132800,13732841950,41250,41200,41300,41200,249
20240802,132700,13722581200,41200,41300,41300,41200,403
20240802,132600,13705966500,41350,41350,41350,41250,436
20240802,132500,13687966800,41300,41350,41350,41300,230
20240802,132400,13678464200,41400,41350,41400,41200,975
20240802,132300,13638195450,41350,41350,41400,41350,326
20240802,132200,13624706850,41400,41300,41400,41200,291
20240802,132100,13612699050,41300,41300,41400,41250,448
20240802,132000,13594192950,41300,41200,41350,41150,292
20240802,131900,13582152550,41200,41250,41300,41150,476
20240802,131800,13562540450,41250,41150,41250,41150,283
20240802,131700,13550871800,41150,41150,41300,41150,951
20240802,131600,13511706450,41150,41250,41250,41150,562
20240802,131500,13488562200,41250,41250,41300,41200,185
20240802,131400,13480929250,41300,41150,41300,41150,552
20240802,131300,13458169000,41100,41100,41150,41100,615
20240802,131200,13432888650,41100,41150,41200,41100,702
20240802,131100,13404014200,41200,41250,41250,41150,1623
20240802,131000,13337147600,41250,41250,41300,41200,686
20240802,130900,13308856100,41250,41400,41400,41250,586
20240802,130800,13284646600,41350,41300,41400,41300,324
20240802,130700,13271254700,41300,41300,41400,41150,1429
20240802,130600,13212295150,41300,41400,41400,41300,2014
20240802,130500,13129073750,41400,41450,41450,41400,445
20240802,130400,13110641950,41450,41350,41500,41350,538
20240802,130300,13088365400,41350,41400,41450,41350,622
20240802,130200,13062617550,41500,41450,41500,41400,883
20240802,130100,13026014200,41400,41450,41450,41400,1043
20240802,130000,12982816550,41400,41450,41500,41400,1568
20240802,125900,12917829750,41500,41450,41500,41450,382
20240802,125800,12901991600,41450,41500,41550,41450,645
20240802,125700,12875248150,41550,41500,41550,41450,702
20240802,125600,12846115600,41500,41600,41600,41500,1006
20240802,125500,12804321300,41650,41600,41900,41600,742
20240802,125400,12773381950,41650,41650,41700,41650,573
20240802,125300,12749515700,41650,41550,41650,41500,592
20240802,125200,12724911650,41550,41550,41700,41550,66
20240802,125100,12722168400,41550,41550,41600,41500,986
20240802,125000,12681201900,41550,41550,41550,41550,173
20240802,124900,12674013750,41600,41600,41650,41600,340
20240802,124800,12659868050,41600,41650,41650,41550,467
20240802,124700,12640441400,41600,41650,41750,41600,497
20240802,124600,12619744000,41650,41700,41750,41650,235
20240802,124500,12609947950,41650,41600,41650,41550,484
20240802,124400,12589809850,41600,41550,41600,41550,186
20240802,124300,12582073000,41550,41600,41600,41500,575
20240802,124200,12558185450,41600,41700,41700,41600,137
20240802,124100,12552480800,41650,41700,41700,41650,292
20240802,124000,12540307650,41700,41650,41700,41500,421
20240802,123900,12522800350,41650,41750,41750,41500,7734
20240802,123800,12201238500,41750,41850,41850,41750,1232
20240802,123700,12149747100,41850,41900,41900,41850,120
20240802,123600,12144723850,41850,41950,41950,41850,467
20240802,123500,12125156900,41950,41950,42000,41950,197
20240802,123400,12116891850,42000,42000,42050,41950,574
20240802,123300,12092795150,42000,41950,42050,41900,590
20240802,123200,12068040800,41900,41750,42100,41750,707
20240802,123100,12038373500,41750,41750,41800,41750,458
20240802,123000,12019246700,41800,41850,41950,41800,652
20240802,122900,11991982650,41800,42000,42000,41800,854
20240802,122800,11956260100,42000,41850,42000,41750,560
20240802,122700,11932799050,41700,41600,41900,41600,539
20240802,122600,11910317700,41600,41800,41850,41500,3375
20240802,122500,11769771550,41800,41950,41950,41800,344
20240802,122400,11755364800,41950,41950,41950,41900,225
20240802,122300,11745932850,41900,41850,41900,41850,272
20240802,122200,11734539400,41850,41900,41950,41850,323
20240802,122100,11720996450,41800,41850,41900,41800,370
20240802,122000,11705513450,41800,41900,41900,41800,573
20240802,121900,11681547100,41850,41900,41900,41850,274
20240802,121800,11670079350,41900,41850,41900,41750,406
20240802,121700,11653085950,41850,41800,41900,41750,346
20240802,121600,11638623950,41750,41950,42000,41750,1190
20240802,121500,11588828500,41950,41950,42000,41850,963
20240802,121400,11548486150,41950,42100,42100,41950,4746
20240802,121300,11349177850,42050,42050,42100,42050,463
20240802,121200,11329690950,42050,42100,42100,42050,169
20240802,121100,11322581550,42050,42150,42150,42050,795
20240802,121000,11289119700,42150,42150,42200,42100,337
20240802,120900,11274925650,42100,42150,42200,42100,241
20240802,120800,11264767600,42200,42200,42200,42150,304
20240802,120700,11251951250,42150,42250,42250,42150,380
20240802,120600,11235926800,42250,42200,42250,42200,258
20240802,120500,11225032800,42200,42200,42200,42150,265
20240802,120400,11213853900,42200,42250,42250,42150,92
20240802,120300,11209974600,42250,42200,42250,42150,339
20240802,120200,11195678850,42250,42250,42250,42200,210
20240802,120100,11186808950,42200,42200,42200,42150,541
20240802,120000,11164001200,42150,42300,42300,42150,302
20240802,115900,11151250650,42250,42200,42300,42200,365
20240802,115800,11135840950,42200,42200,42200,42150,239
20240802,115700,11125757850,42150,42250,42250,42150,284
20240802,115600,11113777600,42250,42350,42350,42150,336
20240802,115500,11099599150,42250,42200,42250,42150,198
20240802,115400,11091242600,42200,42150,42200,42150,191
20240802,115300,11083185000,42200,42250,42250,42100,211
20240802,115200,11074287650,42150,42200,42250,42100,299
20240802,115100,11061669200,42200,42150,42250,42150,334
20240802,115000,11047576950,42200,42150,42200,42150,143
20240802,114900,11041542600,42200,42100,42300,42100,329
20240802,114800,11027663550,42100,42150,42200,42100,234
20240802,114700,11017804400,42200,42150,42200,42150,181
20240802,114600,11010172050,42100,42200,42300,42100,758
20240802,114500,10978199550,42200,42150,42250,42150,177
20240802,114400,10970738750,42250,42250,42250,42250,142
20240802,114300,10964739250,42300,42200,42300,42150,311
20240802,114200,10951606750,42250,42150,42250,42100,471
20240802,114100,10931757750,42100,42200,42200,42100,712
20240802,114000,10901755050,42250,42300,42300,42250,776
20240802,113900,10868969000,42300,42350,42350,42250,668
20240802,113800,10840710550,42300,42200,42300,42200,261
20240802,113700,10829680050,42200,42250,42250,42200,428
20240802,113600,10811611800,42200,42200,42300,42200,303
20240802,113500,10798817450,42100,42100,42200,42050,1316
20240802,113400,10743453100,42200,42300,42350,42100,528
20240802,113300,10721196050,42300,42400,42400,42100,6621
20240802,113200,10441881950,42400,42450,42450,42350,1292
20240802,113100,10387143100,42450,42450,42450,42450,69
20240802,113000,10384214050,42450,42450,42500,42450,499
20240802,112900,10363031350,42450,42500,42550,42450,387
20240802,112800,10346587550,42550,42450,42550,42450,288
20240802,112700,10334357500,42500,42500,42550,42500,268
20240802,112600,10322967450,42500,42550,42550,42500,395
20240802,112500,10306178750,42500,42500,42550,42500,181
20240802,112400,10298484700,42600,42600,42600,42500,169
20240802,112300,10291287800,42500,42450,42650,42400,1198
20240802,112200,10240389050,42450,42500,42500,42450,146
20240802,112100,10234191150,42500,42450,42500,42450,244
20240802,112000,10223828150,42450,42550,42550,42450,763
20240802,111900,10191418950,42500,42550,42600,42500,286
20240802,111800,10179251000,42550,42650,42650,42550,179
20240802,111700,10171630700,42750,42500,42750,42500,378
20240802,111600,10155550600,42450,42550,42550,42450,272
20240802,111500,10143996500,42550,42700,42700,42500,1988
20240802,111400,10059394750,42650,42650,42650,42650,72
20240802,111300,10056323950,42650,42650,42650,42600,547
20240802,111200,10033014700,42650,42650,42750,42650,299
20240802,111100,10020257750,42700,42750,42800,42700,291
20240802,111000,10007820850,42700,42650,42750,42650,209
20240802,110900,9998898000,42800,42700,42800,42700,159
20240802,110800,9992099600,42750,42650,42750,42600,439
20240802,110700,9973383300,42650,42750,42800,42650,38
20240802,110600,9971759900,42700,42650,42700,42600,640
20240802,110500,9944482150,42600,42700,42700,42600,538
20240802,110400,9921531500,42700,42750,42800,42700,568
20240802,110300,9897249700,42750,42850,42850,42750,229
20240802,110200,9887452300,42800,42800,42850,42800,228
20240802,110100,9877693850,42850,42900,42950,42850,518
20240802,110000,9855482650,42900,42900,42950,42900,97
20240802,105900,9851321050,42900,42900,42900,42850,193
20240802,105800,9843042350,42850,42900,42950,42850,222
20240802,105700,9833527850,42850,42950,42950,42850,459
20240802,105600,9813830950,42900,42950,42950,42900,238
20240802,105500,9803615150,42950,43000,43050,42950,247
20240802,105400,9793000200,43000,43000,43050,43000,377
20240802,105300,9776788800,43000,43150,43250,43000,296
20240802,105200,9764046050,43300,43150,43300,43100,243
20240802,105100,9753562150,43100,43150,43150,43100,227
20240802,105000,9743770300,43200,43250,43300,43150,363
20240802,104900,9728099700,43250,43200,43250,43100,174
20240802,104800,9720590050,43200,43150,43200,43150,124
20240802,104700,9715239250,43100,43050,43200,43050,323
20240802,104600,9701321550,43050,43150,43150,43050,477
20240802,104500,9680760950,43150,43250,43250,43150,545
20240802,104400,9657231600,43250,43150,43300,43050,420
20240802,104300,9639119900,43250,43200,43350,43200,337
20240802,104200,9624538500,43200,43050,43200,43050,1099
20240802,104100,9577189000,43100,42900,43100,42900,164
20240802,104000,9570145350,42900,42850,43000,42850,1204
20240802,103900,9518392200,42850,43000,43100,42750,355
20240802,103800,9503156000,43000,42750,43000,42700,334
20240802,103700,9488844900,42700,42650,42750,42650,279
20240802,103600,9476934600,42750,42700,42750,42650,382
20240802,103500,9460617700,42650,42700,42700,42600,181
20240802,103400,9452903900,42600,42650,42650,42600,629
20240802,103300,9426090950,42650,42650,42650,42600,393
20240802,103200,9409329750,42650,42700,42700,42650,280
20240802,103100,9397378600,42700,42800,42800,42650,501
20240802,103000,9375988800,42750,42800,42800,42750,497
20240802,102900,9354731750,42800,42750,42800,42750,329
20240802,102800,9340655150,42850,42750,42850,42750,520
20240802,102700,9318403050,42750,42700,42750,42700,207
20240802,102600,9309559150,42700,42900,42950,42700,1491
20240802,102500,9245754200,42900,43050,43050,42900,317
20240802,102400,9232124400,43200,43250,43350,43000,556
20240802,102300,9208076200,43300,43250,43300,42900,1904
20240802,102200,9125987800,43200,43150,43300,43150,863
20240802,102100,9088732950,43150,43350,43350,43150,177
20240802,102000,9081079350,43350,43200,43400,43150,627
20240802,101900,9053972350,43200,43250,43250,43150,795
20240802,101800,9019641600,43250,43300,43300,43200,785
20240802,101700,8985689550,43300,43400,43400,43250,1115
20240802,101600,8937378950,43400,43400,43450,43300,754
20240802,101500,8904677800,43500,43500,43500,43300,2033
20240802,101400,8816436300,43400,43300,43500,43200,2545
20240802,101300,8706000750,43400,43400,43400,43200,1298
20240802,101200,8649853650,43400,43050,43400,43000,3199
20240802,101100,8511614450,42900,42800,43100,42750,2583
20240802,101000,8400617200,42900,42900,42950,42750,1611
20240802,100900,8331602600,42950,42900,43000,42800,1302
20240802,100800,8275766200,42950,42700,42950,42550,883
20240802,100700,8238019250,42700,42550,42700,42500,844
20240802,100600,8202081650,42550,42400,42900,42350,1384
20240802,100500,8143263600,42350,42550,42550,42200,4710
20240802,100400,7943798500,42550,42700,42900,42550,2753
20240802,100300,7826327350,42750,42700,42800,42650,1380
20240802,100200,7767391100,42700,42550,42800,42550,2117
20240802,100100,7677000900,42550,42400,42650,42400,2168
20240802,100000,7584783500,42400,42400,42450,42250,4835
20240802,095900,7380241800,42400,42350,42400,42350,1716
20240802,095800,7307542250,42350,42300,42450,42250,1942
20240802,095700,7225332000,42350,42300,42400,42250,2163
20240802,095600,7133818350,42200,42100,42300,42100,2732
20240802,095500,7018530550,42150,42350,42350,42150,4019
20240802,095400,6848702900,42350,42400,42750,42300,3683
20240802,095300,6692218600,42600,42750,42750,42350,3465
20240802,095200,6544689400,42750,42850,42950,42700,4342
20240802,095100,6358882250,42750,43100,43100,42750,3666
20240802,095000,6201570500,43050,43150,43200,43050,4505
20240802,094900,6007367850,43250,43250,43250,43250,0
20240802,094800,6007367850,43250,43300,43300,43250,1887
20240802,094700,5925744600,43300,43450,43450,43250,5585
20240802,094600,5683737550,43450,43500,43500,43400,728
20240802,094500,5652094950,43550,43600,43650,43350,3146
20240802,094400,5515290650,43550,43650,43650,43550,1221
20240802,094300,5462056100,43600,43650,43700,43550,1495
20240802,094200,5396853800,43650,43700,43700,43650,984
20240802,094100,5353881200,43700,43650,43700,43600,1790
20240802,094000,5275728700,43700,43750,43800,43650,3140
20240802,093900,5138529500,43750,44000,44050,43750,2376
20240802,093800,5034323150,44000,44100,44150,43950,1229
20240802,093700,4980215200,44150,44200,44200,44100,549
20240802,093600,4955985800,44150,44050,44150,43850,4584
20240802,093500,4754293500,44050,44150,44200,44000,3907
20240802,093400,4582253450,44100,44350,44350,44050,1357
20240802,093300,4522395450,44400,44400,44400,44050,2200
20240802,093200,4425052450,44600,44250,44600,44250,877
20240802,093100,4386102750,44450,44100,44450,44050,1274
20240802,093000,4329883250,44150,44200,44200,44050,627
20240802,092900,4302225000,44200,44200,44200,44100,496
20240802,092800,4280326650,44250,44150,44450,44050,1574
20240802,092700,4210743250,44200,44300,44350,44100,1602
20240802,092600,4139933800,44350,44250,44450,44150,905
20240802,092500,4099809150,44100,44350,44400,44000,6014
20240802,092400,3834660550,44350,44550,44550,44300,2628
20240802,092300,3717945250,44550,44600,44650,44550,324
20240802,092200,3703498800,44600,44500,44650,44450,1998
20240802,092100,3614550150,44550,44800,44800,44500,2882
20240802,092000,3485979100,44750,44800,44900,44750,1109
20240802,091900,3436267300,44800,44700,44900,44650,1921
20240802,091800,3350161200,44850,44850,45000,44600,7116
20240802,091700,3032145600,44900,44850,45250,44800,1477
20240802,091600,2965813000,44850,44800,44900,44750,1630
20240802,091500,2892780250,44800,45400,45400,44800,11514
20240802,091400,2373546050,45500,45550,45600,45400,893
20240802,091300,2332933100,45550,45600,45600,45400,886
20240802,091200,2292634650,45600,45550,45600,45350,1476
20240802,091100,2225547900,45550,45550,45700,45350,3147
20240802,091000,2082283050,45650,45550,45800,45400,1764
20240802,090900,2001707800,45750,46150,46150,45450,4902
20240802,090800,1777474800,46150,46000,46450,46000,1632
20240802,090700,1702106200,46000,45850,46150,45850,1164
20240802,090600,1648612250,45900,45950,46000,45750,2554
20240802,090500,1531452050,46000,46050,46150,45700,3552
20240802,090400,1368511700,46000,46300,46400,45800,5975
20240802,090300,1093242850,46300,47000,47000,46150,4386
20240802,090200,888607600,46900,46850,47150,46600,1882
20240802,090100,800288050,46650,47500,47750,46500,9735
20240802,090000,340727800,47500,48000,48000,47500,7129