stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,211300,64460290100,180800,180800,180800,180800,6903
20240802,211200,64460290100,180800,180800,180800,180800,0
20240802,211100,64460290100,180800,180800,180800,180800,0
20240802,211000,64460290100,180800,180800,180800,180800,0
20240802,210900,64460290100,180800,180800,180800,180800,0
20240802,210800,64460290100,180800,180800,180800,180800,0
20240802,210700,64460290100,180800,180800,180800,180800,0
20240802,210600,64460290100,180800,180800,180800,180800,0
20240802,210500,64460290100,180800,180800,180800,180800,0
20240802,210400,64460290100,180800,180800,180800,180800,0
20240802,210300,64460290100,180800,180800,180800,180800,0
20240802,210200,64460290100,180800,180800,180800,180800,0
20240802,210100,64460290100,180800,180800,180800,180800,0
20240802,210000,64460290100,180800,180800,180800,180800,0
20240802,205900,64460290100,180800,180800,180800,180800,0
20240802,205800,64460290100,180800,180800,180800,180800,0
20240802,205700,64460290100,180800,180800,180800,180800,0
20240802,205600,64460290100,180800,180800,180800,180800,0
20240802,205500,64460290100,180800,180800,180800,180800,0
20240802,205400,64460290100,180800,180800,180800,180800,0
20240802,205300,64460290100,180800,180800,180800,180800,0
20240802,205200,64460290100,180800,180800,180800,180800,0
20240802,205100,64460290100,180800,180800,180800,180800,0
20240802,205000,64460290100,180800,180800,180800,180800,0
20240802,204900,64460290100,180800,180800,180800,180800,0
20240802,204800,64460290100,180800,180800,180800,180800,0
20240802,204700,64460290100,180800,180800,180800,180800,0
20240802,204600,64460290100,180800,180800,180800,180800,0
20240802,204500,64460290100,180800,180800,180800,180800,0
20240802,204400,64460290100,180800,180800,180800,180800,0
20240802,204300,64460290100,180800,180800,180800,180800,6903
20240802,204200,64460290100,180800,180800,180800,180800,0
20240802,204100,64460290100,180800,180800,180800,180800,0
20240802,204000,64460290100,180800,180800,180800,180800,0
20240802,203900,64460290100,180800,180800,180800,180800,0
20240802,203800,64460290100,180800,180800,180800,180800,0
20240802,203700,64460290100,180800,180800,180800,180800,0
20240802,203600,64460290100,180800,180800,180800,180800,0
20240802,203500,64460290100,180800,180800,180800,180800,0
20240802,203400,64460290100,180800,180800,180800,180800,0
20240802,203300,64460290100,180800,180800,180800,180800,0
20240802,203200,64460290100,180800,180800,180800,180800,0
20240802,203100,64460290100,180800,180800,180800,180800,0
20240802,203000,64460290100,180800,180800,180800,180800,0
20240802,202900,64460290100,180800,180800,180800,180800,0
20240802,202800,64460290100,180800,180800,180800,180800,0
20240802,202700,64460290100,180800,180800,180800,180800,0
20240802,202600,64460290100,180800,180800,180800,180800,0
20240802,202500,64460290100,180800,180800,180800,180800,0
20240802,202400,64460290100,180800,180800,180800,180800,0
20240802,202300,64460290100,180800,180800,180800,180800,0
20240802,202200,64460290100,180800,180800,180800,180800,0
20240802,202100,64460290100,180800,180800,180800,180800,0
20240802,202000,64460290100,180800,180800,180800,180800,0
20240802,201900,64460290100,180800,180800,180800,180800,0
20240802,201800,64460290100,180800,180800,180800,180800,0
20240802,201700,64460290100,180800,180800,180800,180800,0
20240802,201600,64460290100,180800,180800,180800,180800,0
20240802,201500,64460290100,180800,180800,180800,180800,0
20240802,201400,64460290100,180800,180800,180800,180800,0
20240802,201300,64460290100,180800,180800,180800,180800,6903
20240802,201200,64460290100,180800,180800,180800,180800,0
20240802,201100,64460290100,180800,180800,180800,180800,0
20240802,201000,64460290100,180800,180800,180800,180800,0
20240802,200900,64460290100,180800,180800,180800,180800,0
20240802,200800,64460290100,180800,180800,180800,180800,0
20240802,200700,64460290100,180800,180800,180800,180800,0
20240802,200600,64460290100,180800,180800,180800,180800,0
20240802,200500,64460290100,180800,180800,180800,180800,0
20240802,200400,64460290100,180800,180800,180800,180800,0
20240802,200300,64460290100,180800,180800,180800,180800,0
20240802,200200,64460290100,180800,180800,180800,180800,0
20240802,200100,64460290100,180800,180800,180800,180800,0
20240802,200000,64460290100,180800,180800,180800,180800,0
20240802,195900,64460290100,180800,180800,180800,180800,0
20240802,195800,64460290100,180800,180800,180800,180800,0
20240802,195700,64460290100,180800,180800,180800,180800,0
20240802,195600,64460290100,180800,180800,180800,180800,0
20240802,195500,64460290100,180800,180800,180800,180800,0
20240802,195400,64460290100,180800,180800,180800,180800,0
20240802,195300,64460290100,180800,180800,180800,180800,0
20240802,195200,64460290100,180800,180800,180800,180800,0
20240802,195100,64460290100,180800,180800,180800,180800,0
20240802,195000,64460290100,180800,180800,180800,180800,0
20240802,194900,64460290100,180800,180800,180800,180800,0
20240802,194800,64460290100,180800,180800,180800,180800,0
20240802,194700,64460290100,180800,180800,180800,180800,0
20240802,194600,64460290100,180800,180800,180800,180800,0
20240802,194500,64460290100,180800,180800,180800,180800,0
20240802,194400,64460290100,180800,180800,180800,180800,0
20240802,194300,64460290100,180800,180800,180800,180800,6903
20240802,194200,64460290100,180800,180800,180800,180800,0
20240802,194100,64460290100,180800,180800,180800,180800,0
20240802,194000,64460290100,180800,180800,180800,180800,0
20240802,193900,64460290100,180800,180800,180800,180800,0
20240802,193800,64460290100,180800,180800,180800,180800,0
20240802,193700,64460290100,180800,180800,180800,180800,0
20240802,193600,64460290100,180800,180800,180800,180800,0
20240802,193500,64460290100,180800,180800,180800,180800,0
20240802,193400,64460290100,180800,180800,180800,180800,0
20240802,193300,64460290100,180800,180800,180800,180800,0
20240802,193200,64460290100,180800,180800,180800,180800,0
20240802,193100,64460290100,180800,180800,180800,180800,0
20240802,193000,64460290100,180800,180800,180800,180800,0
20240802,192900,64460290100,180800,180800,180800,180800,0
20240802,192800,64460290100,180800,180800,180800,180800,0
20240802,192700,64460290100,180800,180800,180800,180800,0
20240802,192600,64460290100,180800,180800,180800,180800,0
20240802,192500,64460290100,180800,180800,180800,180800,0
20240802,192400,64460290100,180800,180800,180800,180800,0
20240802,192300,64460290100,180800,180800,180800,180800,0
20240802,192200,64460290100,180800,180800,180800,180800,0
20240802,192100,64460290100,180800,180800,180800,180800,0
20240802,192000,64460290100,180800,180800,180800,180800,0
20240802,191900,64460290100,180800,180800,180800,180800,0
20240802,191800,64460290100,180800,180800,180800,180800,0
20240802,191700,64460290100,180800,180800,180800,180800,0
20240802,191600,64460290100,180800,180800,180800,180800,0
20240802,191500,64460290100,180800,180800,180800,180800,0
20240802,191400,64460290100,180800,180800,180800,180800,0
20240802,191300,64460290100,180800,180800,180800,180800,6903
20240802,191200,64460290100,180800,180800,180800,180800,0
20240802,191100,64460290100,180800,180800,180800,180800,0
20240802,191000,64460290100,180800,180800,180800,180800,0
20240802,190900,64460290100,180800,180800,180800,180800,0
20240802,190800,64460290100,180800,180800,180800,180800,0
20240802,190700,64460290100,180800,180800,180800,180800,0
20240802,190600,64460290100,180800,180800,180800,180800,0
20240802,190500,64460290100,180800,180800,180800,180800,0
20240802,190400,64460290100,180800,180800,180800,180800,0
20240802,190300,64460290100,180800,180800,180800,180800,0
20240802,190200,64460290100,180800,180800,180800,180800,0
20240802,190100,64460290100,180800,180800,180800,180800,0
20240802,190000,64460290100,180800,180800,180800,180800,0
20240802,185900,64460290100,180800,180800,180800,180800,0
20240802,185800,64460290100,180800,180800,180800,180800,0
20240802,185700,64460290100,180800,180800,180800,180800,0
20240802,185600,64460290100,180800,180800,180800,180800,0
20240802,185500,64460290100,180800,180800,180800,180800,0
20240802,185400,64460290100,180800,180800,180800,180800,0
20240802,185300,64460290100,180800,180800,180800,180800,0
20240802,185200,64460290100,180800,180800,180800,180800,0
20240802,185100,64460290100,180800,180800,180800,180800,0
20240802,185000,64460290100,180800,180800,180800,180800,0
20240802,184900,64460290100,180800,180800,180800,180800,0
20240802,184800,64460290100,180800,180800,180800,180800,0
20240802,184700,64460290100,180800,180800,180800,180800,0
20240802,184600,64460290100,180800,180800,180800,180800,0
20240802,184500,64460290100,180800,180800,180800,180800,0
20240802,184400,64460290100,180800,180800,180800,180800,0
20240802,184300,64460290100,180800,180800,180800,180800,6903
20240802,184200,64460290100,180800,180800,180800,180800,0
20240802,184100,64460290100,180800,180800,180800,180800,0
20240802,184000,64460290100,180800,180800,180800,180800,0
20240802,183900,64460290100,180800,180800,180800,180800,0
20240802,183800,64460290100,180800,180800,180800,180800,0
20240802,183700,64460290100,180800,180800,180800,180800,0
20240802,183600,64460290100,180800,180800,180800,180800,0
20240802,183500,64460290100,180800,180800,180800,180800,0
20240802,183400,64460290100,180800,180800,180800,180800,0
20240802,183300,64460290100,180800,180800,180800,180800,0
20240802,183200,64460290100,180800,180800,180800,180800,0
20240802,183100,64460290100,180800,180800,180800,180800,0
20240802,183000,64460290100,180800,180800,180800,180800,0
20240802,182900,64460290100,180800,180800,180800,180800,0
20240802,182800,64460290100,180800,180800,180800,180800,0
20240802,182700,64460290100,180800,180800,180800,180800,0
20240802,182600,64460290100,180800,180800,180800,180800,0
20240802,182500,64460290100,180800,180800,180800,180800,0
20240802,182400,64460290100,180800,180800,180800,180800,0
20240802,182300,64460290100,180800,180800,180800,180800,0
20240802,182200,64460290100,180800,180800,180800,180800,0
20240802,182100,64460290100,180800,180800,180800,180800,0
20240802,182000,64460290100,180800,180800,180800,180800,0
20240802,181900,64460290100,180800,180800,180800,180800,0
20240802,181800,64460290100,180800,180800,180800,180800,0
20240802,181700,64460290100,180800,180800,180800,180800,0
20240802,181600,64460290100,180800,180800,180800,180800,0
20240802,181500,64460290100,180800,180800,180800,180800,0
20240802,181400,64460290100,180800,180800,180800,180800,0
20240802,181300,64460290100,180800,180800,180800,180800,6903
20240802,181200,64460290100,180800,180800,180800,180800,0
20240802,181100,64460290100,180800,180800,180800,180800,0
20240802,181000,64460290100,180800,180800,180800,180800,0
20240802,180900,64460290100,180800,180800,180800,180800,0
20240802,180800,64460290100,180800,180800,180800,180800,0
20240802,180700,64460290100,180800,180800,180800,180800,0
20240802,180600,64460290100,180800,180800,180800,180800,0
20240802,180500,64460290100,180800,180800,180800,180800,0
20240802,180400,64460290100,180800,180800,180800,180800,0
20240802,180300,64460290100,180800,180800,180800,180800,0
20240802,180200,64460290100,180800,180800,180800,180800,0
20240802,180100,64460290100,180800,180800,180800,180800,0
20240802,180000,64460290100,180800,180800,180800,180800,0
20240802,175900,64460290100,180800,180800,180800,180800,0
20240802,175800,64460290100,180800,180800,180800,180800,0
20240802,175700,64460290100,180800,180800,180800,180800,0
20240802,175600,64460290100,180800,180800,180800,180800,0
20240802,175500,64460290100,180800,180800,180800,180800,0
20240802,175400,64460290100,180800,180800,180800,180800,0
20240802,175300,64460290100,180800,180800,180800,180800,0
20240802,175200,64460290100,180800,180800,180800,180800,0
20240802,175100,64460290100,180800,180800,180800,180800,0
20240802,175000,64460290100,180800,180800,180800,180800,0
20240802,174900,64460290100,180800,180800,180800,180800,0
20240802,174800,64460290100,180800,180800,180800,180800,0
20240802,174700,64460290100,180800,180800,180800,180800,0
20240802,174600,64460290100,180800,180800,180800,180800,0
20240802,174500,64460290100,180800,180800,180800,180800,0
20240802,174400,64460290100,180800,180800,180800,180800,0
20240802,174300,64460290100,180800,180800,180800,180800,6903
20240802,174200,64460290100,180800,180800,180800,180800,0
20240802,174100,64460290100,180800,180800,180800,180800,0
20240802,174000,64460290100,180800,180800,180800,180800,0
20240802,173900,64460290100,180800,180800,180800,180800,0
20240802,173800,64460290100,180800,180800,180800,180800,0
20240802,173700,64460290100,180800,180800,180800,180800,0
20240802,173600,64460290100,180800,180800,180800,180800,0
20240802,173500,64460290100,180800,180800,180800,180800,0
20240802,173400,64460290100,180800,180800,180800,180800,0
20240802,173300,64460290100,180800,180800,180800,180800,0
20240802,173200,64460290100,180800,180800,180800,180800,0
20240802,173100,64460290100,180800,180800,180800,180800,0
20240802,173000,64460290100,180800,180800,180800,180800,0
20240802,172900,64460290100,180800,180800,180800,180800,0
20240802,172800,64460290100,180800,180800,180800,180800,0
20240802,172700,64460290100,180800,180800,180800,180800,0
20240802,172600,64460290100,180800,180800,180800,180800,0
20240802,172500,64460290100,180800,180800,180800,180800,0
20240802,172400,64460290100,180800,180800,180800,180800,0
20240802,172300,64460290100,180800,180800,180800,180800,0
20240802,172200,64460290100,180800,180800,180800,180800,0
20240802,172100,64460290100,180800,180800,180800,180800,0
20240802,172000,64460290100,180800,180800,180800,180800,0
20240802,171900,64460290100,180800,180800,180800,180800,0
20240802,171800,64460290100,180800,180800,180800,180800,0
20240802,171700,64460290100,180800,180800,180800,180800,0
20240802,171600,64460290100,180800,180800,180800,180800,0
20240802,171500,64460290100,180800,180800,180800,180800,0
20240802,171400,64460290100,180800,180800,180800,180800,0
20240802,171300,64460290100,180800,180800,180800,180800,6903
20240802,171200,64460290100,180800,180800,180800,180800,0
20240802,171100,64460290100,180800,180800,180800,180800,0
20240802,171000,64460290100,180800,180800,180800,180800,0
20240802,170900,64460290100,180800,180800,180800,180800,0
20240802,170800,64460290100,180800,180800,180800,180800,0
20240802,170700,64460290100,180800,180800,180800,180800,0
20240802,170600,64460290100,180800,180800,180800,180800,0
20240802,170500,64460290100,180800,180800,180800,180800,0
20240802,170400,64460290100,180800,180800,180800,180800,0
20240802,170300,64460290100,180800,180800,180800,180800,0
20240802,170200,64460290100,180800,180800,180800,180800,0
20240802,170100,64460290100,180800,180800,180800,180800,0
20240802,170000,64460290100,180800,180800,180800,180800,0
20240802,165900,64460290100,180800,180800,180800,180800,0
20240802,165800,64460290100,180800,180800,180800,180800,0
20240802,165700,64460290100,180800,180800,180800,180800,0
20240802,165600,64460290100,180800,180800,180800,180800,0
20240802,165500,64460290100,180800,180800,180800,180800,0
20240802,165400,64460290100,180800,180800,180800,180800,0
20240802,165300,64460290100,180800,180800,180800,180800,0
20240802,165200,64460290100,180800,180800,180800,180800,0
20240802,165100,64460290100,180800,180800,180800,180800,0
20240802,165000,64460290100,180800,180800,180800,180800,0
20240802,164900,64460290100,180800,180800,180800,180800,0
20240802,164800,64460290100,180800,180800,180800,180800,0
20240802,164700,64460290100,180800,180800,180800,180800,0
20240802,164600,64460290100,180800,180800,180800,180800,0
20240802,164500,64460290100,180800,180800,180800,180800,0
20240802,164400,64460290100,180800,180800,180800,180800,0
20240802,164300,64460290100,180800,180800,180800,180800,6903
20240802,164200,64460290100,180800,180800,180800,180800,0
20240802,164100,64460290100,180800,180800,180800,180800,0
20240802,164000,64460290100,180800,180800,180800,180800,0
20240802,163900,64460290100,180800,180800,180800,180800,0
20240802,163800,64460290100,180800,180800,180800,180800,0
20240802,163700,64460290100,180800,180800,180800,180800,0
20240802,163600,64460290100,180800,180800,180800,180800,0
20240802,163500,64460290100,180800,180800,180800,180800,0
20240802,163400,64460290100,180800,180800,180800,180800,0
20240802,163300,64460290100,180800,180800,180800,180800,0
20240802,163200,64460290100,180800,180800,180800,180800,0
20240802,163100,64460290100,180800,180800,180800,180800,0
20240802,163000,64460290100,180800,180800,180800,180800,0
20240802,162900,64460290100,180800,180800,180800,180800,0
20240802,162800,64460290100,180800,180800,180800,180800,0
20240802,162700,64460290100,180800,180800,180800,180800,0
20240802,162600,64460290100,180800,180800,180800,180800,0
20240802,162500,64460290100,180800,180800,180800,180800,0
20240802,162400,64460290100,180800,180800,180800,180800,0
20240802,162300,64460290100,180800,180800,180800,180800,0
20240802,162200,64460290100,180800,180800,180800,180800,0
20240802,162100,64460290100,180800,180800,180800,180800,0
20240802,162000,64460290100,180800,180800,180800,180800,0
20240802,161900,64460290100,180800,180800,180800,180800,0
20240802,161800,64460290100,180800,180800,180800,180800,0
20240802,161700,64460290100,180800,180800,180800,180800,0
20240802,161600,64460290100,180800,180800,180800,180800,0
20240802,161500,64460290100,180800,180800,180800,180800,0
20240802,161400,64460290100,180800,180800,180800,180800,0
20240802,161300,64460290100,180800,180800,180800,180800,6903
20240802,161200,64460290100,180800,180800,180800,180800,0
20240802,161100,64460290100,180800,180800,180800,180800,0
20240802,161000,64460290100,180800,180800,180800,180800,0
20240802,160900,64460290100,180800,180800,180800,180800,0
20240802,160800,64460290100,180800,180800,180800,180800,0
20240802,160700,64460290100,180800,180800,180800,180800,0
20240802,160600,64460290100,180800,180800,180800,180800,0
20240802,160500,64460290100,180800,180800,180800,180800,0
20240802,160400,64460290100,180800,180800,180800,180800,0
20240802,160300,64460290100,180800,180800,180800,180800,0
20240802,160200,64460290100,180800,180800,180800,180800,0
20240802,160100,64460290100,180800,180800,180800,180800,0
20240802,160000,64460290100,180800,180800,180800,180800,0
20240802,155900,64460290100,180800,180800,180800,180800,0
20240802,155800,64460290100,180800,180800,180800,180800,0
20240802,155700,64460290100,180800,180800,180800,180800,0
20240802,155600,64460290100,180800,180800,180800,180800,0
20240802,155500,64460290100,180800,180800,180800,180800,0
20240802,155400,64460290100,180800,180800,180800,180800,0
20240802,155300,64460290100,180800,180800,180800,180800,0
20240802,155200,64460290100,180800,180800,180800,180800,0
20240802,155100,64460290100,180800,180800,180800,180800,0
20240802,155000,64460290100,180800,180800,180800,180800,0
20240802,154900,64460290100,180800,180800,180800,180800,0
20240802,154800,64460290100,180800,180800,180800,180800,0
20240802,154700,64460290100,180800,180800,180800,180800,0
20240802,154600,64460290100,180800,180800,180800,180800,0
20240802,154500,64460290100,180800,180800,180800,180800,0
20240802,154400,64460290100,180800,180800,180800,180800,0
20240802,154300,64460290100,180800,180800,180800,180800,6903
20240802,154200,64460290100,180800,180800,180800,180800,0
20240802,154100,64460290100,180800,180800,180800,180800,0
20240802,154000,64460290100,180800,180800,180800,180800,0
20240802,153900,64460290100,180800,180800,180800,180800,0
20240802,153800,64460290100,180800,180800,180800,180800,0
20240802,153700,64460290100,180800,180800,180800,180800,0
20240802,153600,64460290100,180800,180800,180800,180800,0
20240802,153500,64460290100,180800,180800,180800,180800,0
20240802,153400,64460290100,180800,180800,180800,180800,0
20240802,153300,64460290100,180800,180800,180800,180800,0
20240802,153200,64460290100,180800,180800,180800,180800,0
20240802,153100,64460290100,180800,180800,180800,180800,0
20240802,153000,64460290100,180800,180800,180800,180800,6903
20240802,152900,63212227700,180200,180200,180200,180200,0
20240802,152800,63212227700,180200,180200,180200,180200,0
20240802,152700,63212227700,180200,180200,180200,180200,0
20240802,152600,63212227700,180200,180200,180200,180200,0
20240802,152500,63212227700,180200,180200,180200,180200,0
20240802,152400,63212227700,180200,180200,180200,180200,0
20240802,152300,63212227700,180200,180200,180200,180200,0
20240802,152200,63212227700,180200,180200,180200,180200,0
20240802,152100,63212227700,180200,180200,180200,180200,0
20240802,152000,63212227700,180200,180200,180200,180200,0
20240802,151900,63212227700,180200,180200,180400,180200,857
20240802,151800,63057740300,180300,180200,180300,180200,1006
20240802,151700,62876409700,180300,180300,180300,180200,356
20240802,151600,62812235100,180300,180300,180300,180200,391
20240802,151500,62741752200,180200,180300,180400,180200,640
20240802,151400,62626353000,180200,180300,180300,180200,488
20240802,151300,62538371900,180300,180300,180400,180200,679
20240802,151200,62415956400,180300,180300,180300,180200,194
20240802,151100,62380987900,180300,180300,180300,180100,1090
20240802,151000,62184566200,180300,180300,180400,180200,521
20240802,150900,62090637100,180400,180200,180400,180100,640
20240802,150800,61975297200,180300,180300,180300,180200,913
20240802,150700,61810739200,180300,180300,180300,180200,289
20240802,150600,61758641800,180300,180200,180300,180100,396
20240802,150500,61687269800,180200,180100,180300,180100,418
20240802,150400,61611949400,180200,180200,180300,180100,435
20240802,150300,61533546700,180100,180000,180200,180000,336
20240802,150200,61473011200,180100,180400,180400,180000,418
20240802,150100,61397720400,180300,180000,180400,180000,395
20240802,150000,61326517900,180000,180000,180200,179900,339
20240802,145900,61265470700,180000,180100,180200,179900,478
20240802,145800,61179363500,180100,180100,180200,180100,287
20240802,145700,61127663100,180100,179800,180300,179700,324
20240802,145600,61069360700,179800,180200,180400,179600,1535
20240802,145500,60793069100,180300,180500,180600,180200,756
20240802,145400,60656726800,180500,180400,180500,180300,249
20240802,145300,60611796500,180300,180200,180500,180200,344
20240802,145200,60549747000,180300,180300,180400,180200,308
20240802,145100,60494221400,180300,180500,180500,180200,211
20240802,145000,60456174200,180500,180400,180500,180300,535
20240802,144900,60359655200,180300,180200,180300,180200,253
20240802,144800,60314045900,180300,180300,180400,180200,212
20240802,144700,60275821900,180300,180100,180300,180100,356
20240802,144600,60211653500,180100,180100,180200,180000,170
20240802,144500,60181029900,180200,180000,180300,179900,421
20240802,144400,60105189500,179900,180100,180200,179900,301
20240802,144300,60050999300,180100,180300,180400,180100,536
20240802,144200,59954373400,180400,180000,180400,179900,746
20240802,144100,59819994400,179900,180000,180000,179800,246
20240802,144000,59775729100,180000,179900,180000,179700,237
20240802,143900,59733099500,179700,179200,179900,179200,833
20240802,143800,59583649100,179300,179500,179500,179100,892
20240802,143700,59423687600,179500,179600,179600,179400,528
20240802,143600,59328924000,179700,179800,179800,179500,971
20240802,143500,59154440400,179700,180300,180300,179700,1083
20240802,143400,58959486400,180000,180100,180400,180000,365
20240802,143300,58893732700,180100,180100,180200,180000,550
20240802,143200,58794705300,180100,180400,180400,180000,185
20240802,143100,58761366000,180300,180300,180500,180000,644
20240802,143000,58645338400,180200,180000,180400,180000,319
20240802,142900,58587869000,180000,180200,180400,180000,1681
20240802,142800,58285083300,180200,180400,180400,180200,328
20240802,142700,58225935100,180400,180500,180500,180200,386
20240802,142600,58156312700,180500,180500,180800,180300,1048
20240802,142500,57967198400,180700,180900,181100,180600,1589
20240802,142400,57680012500,180900,180800,181200,180800,277
20240802,142300,57629864500,180800,180900,181100,180800,448
20240802,142200,57548831300,180900,181000,181100,180800,260
20240802,142100,57501780600,180800,181000,181100,180800,410
20240802,142000,57427596400,181000,181000,181000,180900,318
20240802,141900,57370055100,181200,181300,181300,180800,378
20240802,141800,57301645000,181300,180900,181300,180800,775
20240802,141700,57161330500,180900,181100,181200,180900,432
20240802,141600,57083131500,181000,181000,181200,181000,288
20240802,141500,57030967500,181100,181100,181300,180900,350
20240802,141400,56967585800,181000,181300,181300,181000,286
20240802,141300,56915755600,181200,180900,181300,180800,357
20240802,141200,56851078000,180900,180900,181200,180800,678
20240802,141100,56728322900,180800,180800,181000,180800,326
20240802,141000,56669333900,181000,181000,181100,180800,355
20240802,140900,56605093500,180800,181200,181200,180800,274
20240802,140800,56555517600,181000,181100,181200,180900,293
20240802,140700,56502465700,181000,181300,181300,181000,268
20240802,140600,56453932300,181200,181300,181500,181100,339
20240802,140500,56392469100,181300,181300,181400,181200,228
20240802,140400,56351137500,181200,181100,181500,181100,276
20240802,140300,56301123000,181200,181200,181300,181100,362
20240802,140200,56235517800,181300,181500,181600,181200,227
20240802,140100,56194344500,181400,181300,181700,181200,325
20240802,140000,56135391200,181200,181200,181600,181200,345
20240802,135900,56072792900,181300,181200,181400,181100,329
20240802,135800,56013171500,181100,181100,181200,180900,305
20240802,135700,55957939600,181100,181100,181100,180800,255
20240802,135600,55911804700,181000,181200,181200,180900,578
20240802,135500,55807189600,181100,181100,181200,181000,624
20240802,135400,55694217700,181100,181200,181200,181000,244
20240802,135300,55650037800,181200,181100,181200,181000,344
20240802,135200,55587734300,181100,181200,181200,181000,240
20240802,135100,55544264400,181300,181200,181300,181100,210
20240802,135000,55506210000,181200,181200,181300,181100,234
20240802,134900,55463814000,181200,181400,181500,181100,630
20240802,134800,55349665600,181300,181700,181900,181300,661
20240802,134700,55229660800,181600,181700,181900,181600,482
20240802,134600,55142085000,181700,181600,181900,181600,146
20240802,134500,55115545400,181700,181900,181900,181600,137
20240802,134400,55090650500,182000,181700,182000,181600,419
20240802,134300,55014488900,181700,181900,182000,181700,380
20240802,134200,54945393500,181900,182200,182200,181800,613
20240802,134100,54833843700,182100,182100,182200,182000,426
20240802,134000,54756265500,182100,182100,182200,182000,1006
20240802,133900,54573077600,182200,182100,182300,182100,623
20240802,133800,54459575400,182100,182200,182200,182100,597
20240802,133700,54350804500,182200,182100,182200,182000,514
20240802,133600,54257204400,182000,181900,182100,181800,452
20240802,133500,54174949300,181800,182000,182000,181800,184
20240802,133400,54141484400,181900,181700,182000,181600,710
20240802,133300,54012375200,181800,181800,181900,181700,283
20240802,133200,53960921400,181800,181900,181900,181700,229
20240802,133100,53919286800,181800,181900,182000,181700,306
20240802,133000,53863649900,181900,181900,182000,181800,233
20240802,132900,53821263900,181900,181900,182000,181700,262
20240802,132800,53773606700,182000,181700,182000,181700,438
20240802,132700,53693921300,181700,181900,182000,181700,181
20240802,132600,53660996600,181800,181600,182100,181600,317
20240802,132500,53603315500,181900,181800,181900,181500,311
20240802,132400,53546784000,181800,182200,182200,181700,218
20240802,132300,53507103800,182100,181800,182200,181700,1450
20240802,132200,53243213800,181800,181500,181800,181400,670
20240802,132100,53121553500,181400,181400,181500,181300,162
20240802,132000,53092163100,181400,181200,181400,181100,199
20240802,131900,53056078800,181300,181200,181400,181100,229
20240802,131800,53014568100,181100,181300,181400,181100,328
20240802,131700,52955109900,181200,181300,181400,181100,206
20240802,131600,52917766400,181200,181200,181500,181200,352
20240802,131500,52853942000,181300,181200,181300,181100,193
20240802,131400,52818969100,181300,181100,181400,181100,134
20240802,131300,52794682800,181300,181400,181400,181100,304
20240802,131200,52739579200,181400,181200,181400,181000,753
20240802,131100,52603183200,181200,181400,181400,181200,409
20240802,131000,52529038800,181400,181300,181400,181200,429
20240802,130900,52451236800,181300,181500,181600,181300,260
20240802,130800,52404055400,181500,181300,181600,181200,358
20240802,130700,52339134000,181500,181500,181600,181300,183
20240802,130600,52305927300,181500,181500,181600,181300,261
20240802,130500,52258565800,181500,181100,181500,181100,302
20240802,130400,52203791800,181200,181300,181300,181100,219
20240802,130300,52164106700,181300,181300,181500,181200,176
20240802,130200,52132178200,181400,181300,181500,181200,281
20240802,130100,52081207900,181300,181500,181600,181300,138
20240802,130000,52056173800,181600,181600,181700,181400,353
20240802,125900,51992067400,181600,181300,181600,181300,281
20240802,125800,51941084300,181300,181500,181500,181300,116
20240802,125700,51920049200,181400,181400,181500,181200,129
20240802,125600,51896652400,181300,181200,181500,181200,183
20240802,125500,51863476500,181200,181400,181500,181200,91
20240802,125400,51846979900,181500,181500,181500,181100,407
20240802,125300,51773158600,181400,181800,181800,181300,557
20240802,125200,51671985400,181800,181900,182000,181800,149
20240802,125100,51644885200,181900,181800,182000,181700,150
20240802,125000,51617602500,182000,181900,182000,181700,175
20240802,124900,51585780100,181700,181700,182000,181700,291
20240802,124800,51532854800,181800,181700,181800,181700,435
20240802,124700,51453811700,181800,182100,182100,181800,318
20240802,124600,51395964600,182100,181900,182100,181900,1785
20240802,124500,51071096100,181900,181700,181900,181700,536
20240802,124400,50973640700,181800,181600,181800,181600,399
20240802,124300,50901124000,181700,181500,181700,181400,1196
20240802,124200,50683932800,181500,181400,181500,181300,315
20240802,124100,50626772700,181400,181500,181600,181400,421
20240802,124000,50550369900,181500,181500,181600,181400,168
20240802,123900,50519876900,181500,181500,181600,181400,321
20240802,123800,50461601700,181600,181400,181600,181400,333
20240802,123700,50401155700,181400,181500,181600,181200,280
20240802,123600,50350330000,181500,181300,181600,181300,350
20240802,123500,50286817800,181300,181100,181500,181100,420
20240802,123400,50210656600,181100,181100,181200,181000,128
20240802,123300,50187475500,181200,181200,181200,181100,181
20240802,123200,50154688200,181200,180800,181300,180800,906
20240802,123100,49990691500,180900,180700,180900,180700,119
20240802,123000,49969173700,180700,180700,180800,180600,253
20240802,122900,49923460300,180600,180800,180800,180600,212
20240802,122800,49885152800,180800,180500,180900,180500,272
20240802,122700,49836006500,180500,180500,180700,180500,194
20240802,122600,49800961500,180600,180600,180700,180500,375
20240802,122500,49733225600,180600,180400,180600,180300,876
20240802,122400,49575196900,180400,180600,180600,180400,670
20240802,122300,49454255500,180600,180800,180900,180600,710
20240802,122200,49325931600,180800,180700,180800,180700,192
20240802,122100,49291232000,180800,180900,181000,180800,307
20240802,122000,49235712100,180900,180900,181100,180900,257
20240802,121900,49189198200,180900,181100,181200,180700,473
20240802,121800,49103625800,181200,181200,181300,181100,170
20240802,121700,49072825000,181200,181100,181200,181100,153
20240802,121600,49045106800,181200,181200,181300,181100,146
20240802,121500,49018656800,181300,181300,181300,181100,186
20240802,121400,48984951700,181300,181200,181300,181100,96
20240802,121300,48967556400,181200,181000,181200,180900,76
20240802,121200,48953795300,181000,181000,181100,180900,286
20240802,121100,48902032200,180900,180900,181000,180800,152
20240802,121000,48874533100,181000,181000,181100,180800,739
20240802,120900,48740886600,181000,180800,181000,180800,385
20240802,120800,48671230000,180900,181100,181100,180900,670
20240802,120700,48549984200,181100,181200,181300,181000,484
20240802,120600,48462313700,181200,181200,181500,181100,418
20240802,120500,48386534600,181200,181100,181300,181100,399
20240802,120400,48314261900,181100,181100,181400,181100,390
20240802,120300,48243589800,181200,181800,181800,181200,854
20240802,120200,48088595100,181800,181700,181900,181700,128
20240802,120100,48065322700,181700,181900,182000,181700,333
20240802,120000,48004751800,181900,181900,182000,181800,502
20240802,115900,47913434500,181900,181800,181900,181600,240
20240802,115800,47869808400,181700,181600,181800,181600,237
20240802,115700,47826751600,181600,181700,181800,181500,251
20240802,115600,47781161300,181700,181900,181900,181700,340
20240802,115500,47719334800,181900,181800,181900,181700,195
20240802,115400,47683877100,181900,181600,181900,181500,932
20240802,115300,47514528100,181500,181500,181600,181400,417
20240802,115200,47438849600,181400,181400,181400,181300,219
20240802,115100,47399128200,181400,181500,181600,181400,428
20240802,115000,47321454400,181500,181300,181500,181300,269
20240802,114900,47272652900,181300,181500,181500,181300,286
20240802,114800,47220759300,181500,181500,181600,181400,319
20240802,114700,47162866000,181500,181600,181600,181400,277
20240802,114600,47112591700,181500,181400,181600,181400,463
20240802,114500,47028554300,181400,181200,181500,181200,313
20240802,114400,46971798200,181200,181200,181400,181200,522
20240802,114300,46877193300,181200,181400,181400,181200,306
20240802,114200,46821700700,181400,181400,181500,181300,225
20240802,114100,46780890100,181400,181500,181500,181400,306
20240802,114000,46725362300,181500,181200,181500,181200,247
20240802,113900,46680571300,181200,181600,181600,181100,616
20240802,113800,46568890500,181600,181700,181700,181600,478
20240802,113700,46482055700,181700,181700,181700,181600,708
20240802,113600,46353429400,181600,181900,181900,181600,1193
20240802,113500,46136643500,181900,181800,181900,181700,476
20240802,113400,46050113900,181700,181600,181800,181500,317
20240802,113300,45992509600,181600,181600,181800,181600,301
20240802,113200,45937811100,181700,181600,181700,181400,391
20240802,113100,45866820400,181600,181900,182000,181600,335
20240802,113000,45805906200,181900,181800,181900,181700,647
20240802,112900,45688304300,181900,182000,182000,181800,376
20240802,112800,45619899000,182000,181900,182000,181900,207
20240802,112700,45582230800,181900,181700,181900,181700,457
20240802,112600,45499123900,181800,181700,181800,181600,137
20240802,112500,45474228800,181600,181900,181900,181600,522
20240802,112400,45379352300,181900,182000,182000,181600,589
20240802,112300,45272279500,182000,181600,182000,181600,463
20240802,112200,45188131300,181500,181600,181700,181500,402
20240802,112100,45115137500,181600,181600,181800,181600,207
20240802,112000,45077528100,181700,181400,181700,181400,277
20240802,111900,45027244800,181400,181500,181500,181100,517
20240802,111800,44933538100,181400,181300,181500,181200,201
20240802,111700,44897100200,181300,181100,181600,181000,628
20240802,111600,44783283500,181100,181400,181800,181100,686
20240802,111500,44658867700,181300,181900,182000,181300,563
20240802,111400,44556554500,181900,181600,182000,181500,772
20240802,111300,44416202500,181600,181600,181800,181100,1162
20240802,111200,44205462400,181700,181500,181900,181400,848
20240802,111100,44051341200,181400,181500,181500,181200,359
20240802,111000,43986237600,181400,181700,181700,181400,439
20240802,110900,43906534300,181400,181200,181600,181200,456
20240802,110800,43823814600,181100,181000,181200,181000,392
20240802,110700,43752813100,181000,181200,181200,180700,663
20240802,110600,43632838100,181200,180900,181400,180800,773
20240802,110500,43492778500,180800,180600,180900,180500,639
20240802,110400,43377355300,180600,181000,181000,180500,719
20240802,110300,43247369700,181000,181000,181000,180800,498
20240802,110200,43157275700,181000,181800,181800,180700,1460
20240802,110100,42892944200,181500,181900,181900,181300,1103
20240802,110000,42692735900,181800,182600,182700,181500,1505
20240802,105900,42418935000,182700,183000,183000,182200,1033
20240802,105800,42230376300,183000,183000,183100,182800,623
20240802,105700,42116401700,183000,183000,183200,182900,1068
20240802,105600,41920922300,183000,182900,183000,182800,755
20240802,105500,41782774200,182900,182700,183000,182500,738
20240802,105400,41647892000,182100,182900,183000,182000,1182
20240802,105300,41432000600,182900,182700,183000,182600,905
20240802,105200,41266516800,182600,182800,182900,181500,1741
20240802,105100,40949202200,182800,182500,183000,182400,1186
20240802,105000,40732568100,182500,182900,183300,182400,1410
20240802,104900,40474615300,182100,183000,183000,182100,1045
20240802,104800,40283612000,183000,183100,183100,182000,1684
20240802,104700,39975980700,182800,183900,183900,182800,2783
20240802,104600,39465396900,183900,183400,184000,183400,3434
20240802,104500,38834300800,183500,183200,183500,183100,2198
20240802,104400,38431315100,183200,183500,183500,183000,3222
20240802,104300,37840585900,183500,183000,183500,182900,4691
20240802,104200,36981152600,182900,183100,183100,182800,2481
20240802,104100,36527246400,183100,182800,183100,182700,3267
20240802,104000,35929433300,182800,182800,182900,182600,2650
20240802,103900,35445030000,182700,182600,182800,182500,3164
20240802,103800,34866998600,182600,182300,182600,182200,2838
20240802,103700,34349205100,182300,182300,182500,182200,4226
20240802,103600,33578561900,182300,182000,182300,181900,2532
20240802,103500,33117475700,181900,182100,182200,181700,1831
20240802,103400,32784337200,182100,181900,182200,181900,4104
20240802,103300,32037180500,181900,181700,182000,181700,2677
20240802,103200,31550384000,181700,181700,181800,181600,1878
20240802,103100,31209141600,181600,181100,181700,181100,4209
20240802,103000,30445239500,181200,180800,181200,180700,6236
20240802,102900,29316863400,180800,180300,180800,180200,3138
20240802,102800,28750251500,180300,180200,180300,179900,448
20240802,102700,28669555100,180300,180300,180500,180200,445
20240802,102600,28589289400,180400,180500,180500,180200,969
20240802,102500,28414443200,180400,179800,180500,179800,1117
20240802,102400,28213105600,179800,179400,179900,179200,898
20240802,102300,28051780500,179500,179100,179500,178900,639
20240802,102200,27937319900,179100,179400,179400,179000,328
20240802,102100,27878543500,179300,179300,179500,179200,354
20240802,102000,27815026400,179300,179400,179400,179200,307
20240802,101900,27759969500,179400,179300,179400,179200,274
20240802,101800,27710840500,179300,179400,179500,179100,372
20240802,101700,27644140400,179400,179300,179500,179000,337
20240802,101600,27583701500,179400,178800,179400,178700,200
20240802,101500,27547928700,178800,178800,178800,178600,247
20240802,101400,27503776100,178800,179600,179600,178500,1576
20240802,101300,27222103000,179100,179300,179600,179100,845
20240802,101200,27070533500,179200,179100,179300,179000,684
20240802,101100,26947975100,179200,179400,179500,179200,653
20240802,101000,26830852600,179300,179800,180000,179300,831
20240802,100900,26681624700,179800,179700,179800,179400,708
20240802,100800,26554476300,179600,180600,180700,179500,3018
20240802,100700,26010492900,180600,180200,180600,180200,2190
20240802,100600,25615368900,180300,180100,180300,180100,1041
20240802,100500,25427744400,180200,180400,180400,180100,1304
20240802,100400,25192653200,180400,180200,180400,180200,1878
20240802,100300,24854008200,180200,180000,180300,179900,1006
20240802,100200,24672820000,179900,179500,180000,179400,748
20240802,100100,24538367200,179500,179900,179900,179500,1250
20240802,100000,24313718800,179900,180500,180500,179700,1319
20240802,095900,24075998200,180400,180300,180600,180200,2097
20240802,095800,23697653700,179900,180400,180400,179900,1147
20240802,095700,23490938400,180400,180500,180500,179900,2311
20240802,095600,23074480700,180500,180500,180600,180100,1105
20240802,095500,22875077700,180600,179900,180800,179900,9053
20240802,095400,21243480000,180000,179100,180000,179100,6960
20240802,095300,19992202800,179100,179100,179200,179000,1273
20240802,095200,19764112400,179100,178900,179200,178200,3113
20240802,095100,19207248600,179000,178600,179000,178300,1445
20240802,095000,18948883100,178600,178700,178700,178300,665
20240802,094900,18830155000,178700,178800,178900,178500,378
20240802,094800,18762594000,178900,178600,178900,178500,613
20240802,094700,18653042800,178800,179000,179100,178500,1329
20240802,094600,18415318200,179100,179000,179100,178800,1986
20240802,094500,18059763600,179000,178400,179000,178100,2678
20240802,094400,17581067700,178300,178200,178400,178000,732
20240802,094300,17450648500,178200,178100,178400,178100,624
20240802,094200,17339449700,178100,178200,178500,178100,311
20240802,094100,17283992700,178100,178100,178600,177900,634
20240802,094000,17171031700,178100,178600,178900,177900,2294
20240802,093900,16762275300,178500,179400,179500,178500,980
20240802,093800,16586910600,179400,179000,179400,179000,842
20240802,093700,16436029900,178900,179000,179100,178900,667
20240802,093600,16316634900,179100,178800,179200,178600,589
20240802,093500,16211287700,178800,179700,179900,178500,1728
20240802,093400,15901637000,179600,180000,180000,179600,1911
20240802,093300,15557835900,180000,179500,180000,179500,4039
20240802,093200,14831274000,179500,179500,179700,179400,2804
20240802,093100,14327824000,179500,179500,179500,179300,1444
20240802,093000,14068744200,179500,179400,179600,179200,1341
20240802,092900,13828151400,179500,179400,179700,179200,3990
20240802,092800,13111842100,179400,178500,179500,178500,5714
20240802,092700,12089169400,178500,178100,178500,178100,852
20240802,092600,11937210600,178200,178600,178600,177900,2829
20240802,092500,11433586800,178600,178500,178600,178300,1090
20240802,092400,11239002600,178500,178400,178500,178200,1271
20240802,092300,11012256400,178400,178300,178500,178200,1376
20240802,092200,10766793200,178300,177900,178400,177800,1536
20240802,092100,10493182300,177900,178200,178300,177900,1457
20240802,092000,10233714300,178200,178200,178300,178000,849
20240802,091900,10082451400,178000,178100,178300,177800,1252
20240802,091800,9859523000,178200,178400,178400,178100,1490
20240802,091700,9593813400,178400,177800,178400,177800,1970
20240802,091600,9242970400,177800,177500,177900,177500,1653
20240802,091500,8949240600,177500,176100,177500,176000,1533
20240802,091400,8677869600,176700,176900,177300,175500,2893
20240802,091300,8167113000,176900,176700,177000,175600,1813
20240802,091200,7847197800,176800,176100,177000,175600,778
20240802,091100,7709974300,176800,175700,176800,175300,2495
20240802,091000,7271245500,175600,175700,176500,175600,557
20240802,090900,7173263500,175600,176000,176800,175600,1670
20240802,090800,6879524300,176500,176100,176800,175700,1299
20240802,090700,6650872000,176100,177000,177300,175700,2504
20240802,090600,6209046000,177000,178900,178900,176900,3538
20240802,090500,5579103400,178900,178500,179300,178000,3084
20240802,090400,5026988000,178500,179700,180100,178400,8116
20240802,090300,3568410400,179700,179400,179900,178900,9118
20240802,090200,1931505600,179300,176800,179400,176800,5579
20240802,090100,937915200,176800,175400,176900,175300,2867
20240802,090000,432841600,175900,174500,176200,174500,2431