stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183100,437266665,4970,4970,4970,4970,2838
20240802,183000,437266665,4970,4970,4970,4970,0
20240802,182900,437266665,4970,4970,4970,4970,0
20240802,182800,437266665,4970,4970,4970,4970,0
20240802,182700,437266665,4970,4970,4970,4970,0
20240802,182600,437266665,4970,4970,4970,4970,0
20240802,182500,437266665,4970,4970,4970,4970,0
20240802,182400,437266665,4970,4970,4970,4970,0
20240802,182300,437266665,4970,4970,4970,4970,0
20240802,182200,437266665,4970,4970,4970,4970,0
20240802,182100,437266665,4970,4970,4970,4970,0
20240802,182000,437266665,4970,4970,4970,4970,0
20240802,181900,437266665,4970,4970,4970,4970,0
20240802,181800,437266665,4970,4970,4970,4970,0
20240802,181700,437266665,4970,4970,4970,4970,0
20240802,181600,437266665,4970,4970,4970,4970,0
20240802,181500,437266665,4970,4970,4970,4970,0
20240802,181400,437266665,4970,4970,4970,4970,0
20240802,181300,437266665,4970,4970,4970,4970,0
20240802,181200,437266665,4970,4970,4970,4970,0
20240802,181100,437266665,4970,4970,4970,4970,0
20240802,181000,437266665,4970,4970,4970,4970,0
20240802,180900,437266665,4970,4970,4970,4970,0
20240802,180800,437266665,4970,4970,4970,4970,0
20240802,180700,437266665,4970,4970,4970,4970,0
20240802,180600,437266665,4970,4970,4970,4970,0
20240802,180500,437266665,4970,4970,4970,4970,0
20240802,180400,437266665,4970,4970,4970,4970,0
20240802,180300,437266665,4970,4970,4970,4970,0
20240802,180200,437266665,4970,4970,4970,4970,0
20240802,180100,437266665,4970,4970,4970,4970,2838
20240802,180000,437266665,4970,4970,4970,4970,0
20240802,175900,437266665,4970,4970,4970,4970,0
20240802,175800,437266665,4970,4970,4970,4970,0
20240802,175700,437266665,4970,4970,4970,4970,0
20240802,175600,437266665,4970,4970,4970,4970,0
20240802,175500,437266665,4970,4970,4970,4970,0
20240802,175400,437266665,4970,4970,4970,4970,0
20240802,175300,437266665,4970,4970,4970,4970,0
20240802,175200,437266665,4970,4970,4970,4970,0
20240802,175100,437266665,4970,4970,4970,4970,0
20240802,175000,437266665,4970,4970,4970,4970,0
20240802,174900,437266665,4970,4970,4970,4970,0
20240802,174800,437266665,4970,4970,4970,4970,0
20240802,174700,437266665,4970,4970,4970,4970,0
20240802,174600,437266665,4970,4970,4970,4970,0
20240802,174500,437266665,4970,4970,4970,4970,0
20240802,174400,437266665,4970,4970,4970,4970,0
20240802,174300,437266665,4970,4970,4970,4970,0
20240802,174200,437266665,4970,4970,4970,4970,0
20240802,174100,437266665,4970,4970,4970,4970,0
20240802,174000,437266665,4970,4970,4970,4970,0
20240802,173900,437266665,4970,4970,4970,4970,0
20240802,173800,437266665,4970,4970,4970,4970,0
20240802,173700,437266665,4970,4970,4970,4970,0
20240802,173600,437266665,4970,4970,4970,4970,0
20240802,173500,437266665,4970,4970,4970,4970,0
20240802,173400,437266665,4970,4970,4970,4970,0
20240802,173300,437266665,4970,4970,4970,4970,0
20240802,173200,437266665,4970,4970,4970,4970,0
20240802,173100,437266665,4970,4970,4970,4970,2838
20240802,173000,437266665,4970,4970,4970,4970,0
20240802,172900,437266665,4970,4970,4970,4970,0
20240802,172800,437266665,4970,4970,4970,4970,0
20240802,172700,437266665,4970,4970,4970,4970,0
20240802,172600,437266665,4970,4970,4970,4970,0
20240802,172500,437266665,4970,4970,4970,4970,0
20240802,172400,437266665,4970,4970,4970,4970,0
20240802,172300,437266665,4970,4970,4970,4970,0
20240802,172200,437266665,4970,4970,4970,4970,0
20240802,172100,437266665,4970,4970,4970,4970,0
20240802,172000,437266665,4970,4970,4970,4970,0
20240802,171900,437266665,4970,4970,4970,4970,0
20240802,171800,437266665,4970,4970,4970,4970,0
20240802,171700,437266665,4970,4970,4970,4970,0
20240802,171600,437266665,4970,4970,4970,4970,0
20240802,171500,437266665,4970,4970,4970,4970,0
20240802,171400,437266665,4970,4970,4970,4970,0
20240802,171300,437266665,4970,4970,4970,4970,0
20240802,171200,437266665,4970,4970,4970,4970,0
20240802,171100,437266665,4970,4970,4970,4970,0
20240802,171000,437266665,4970,4970,4970,4970,0
20240802,170900,437266665,4970,4970,4970,4970,0
20240802,170800,437266665,4970,4970,4970,4970,0
20240802,170700,437266665,4970,4970,4970,4970,0
20240802,170600,437266665,4970,4970,4970,4970,0
20240802,170500,437266665,4970,4970,4970,4970,0
20240802,170400,437266665,4970,4970,4970,4970,0
20240802,170300,437266665,4970,4970,4970,4970,0
20240802,170200,437266665,4970,4970,4970,4970,0
20240802,170100,437266665,4970,4970,4970,4970,2838
20240802,170000,437266665,4970,4970,4970,4970,0
20240802,165900,437266665,4970,4970,4970,4970,0
20240802,165800,437266665,4970,4970,4970,4970,0
20240802,165700,437266665,4970,4970,4970,4970,0
20240802,165600,437266665,4970,4970,4970,4970,0
20240802,165500,437266665,4970,4970,4970,4970,0
20240802,165400,437266665,4970,4970,4970,4970,0
20240802,165300,437266665,4970,4970,4970,4970,0
20240802,165200,437266665,4970,4970,4970,4970,0
20240802,165100,437266665,4970,4970,4970,4970,0
20240802,165000,437266665,4970,4970,4970,4970,0
20240802,164900,437266665,4970,4970,4970,4970,0
20240802,164800,437266665,4970,4970,4970,4970,0
20240802,164700,437266665,4970,4970,4970,4970,0
20240802,164600,437266665,4970,4970,4970,4970,0
20240802,164500,437266665,4970,4970,4970,4970,0
20240802,164400,437266665,4970,4970,4970,4970,0
20240802,164300,437266665,4970,4970,4970,4970,0
20240802,164200,437266665,4970,4970,4970,4970,0
20240802,164100,437266665,4970,4970,4970,4970,0
20240802,164000,437266665,4970,4970,4970,4970,0
20240802,163900,437266665,4970,4970,4970,4970,0
20240802,163800,437266665,4970,4970,4970,4970,0
20240802,163700,437266665,4970,4970,4970,4970,0
20240802,163600,437266665,4970,4970,4970,4970,0
20240802,163500,437266665,4970,4970,4970,4970,0
20240802,163400,437266665,4970,4970,4970,4970,0
20240802,163300,437266665,4970,4970,4970,4970,0
20240802,163200,437266665,4970,4970,4970,4970,0
20240802,163100,437266665,4970,4970,4970,4970,2838
20240802,163000,437266665,4970,4970,4970,4970,0
20240802,162900,437266665,4970,4970,4970,4970,0
20240802,162800,437266665,4970,4970,4970,4970,0
20240802,162700,437266665,4970,4970,4970,4970,0
20240802,162600,437266665,4970,4970,4970,4970,0
20240802,162500,437266665,4970,4970,4970,4970,0
20240802,162400,437266665,4970,4970,4970,4970,0
20240802,162300,437266665,4970,4970,4970,4970,0
20240802,162200,437266665,4970,4970,4970,4970,0
20240802,162100,437266665,4970,4970,4970,4970,0
20240802,162000,437266665,4970,4970,4970,4970,0
20240802,161900,437266665,4970,4970,4970,4970,0
20240802,161800,437266665,4970,4970,4970,4970,0
20240802,161700,437266665,4970,4970,4970,4970,0
20240802,161600,437266665,4970,4970,4970,4970,0
20240802,161500,437266665,4970,4970,4970,4970,0
20240802,161400,437266665,4970,4970,4970,4970,0
20240802,161300,437266665,4970,4970,4970,4970,0
20240802,161200,437266665,4970,4970,4970,4970,0
20240802,161100,437266665,4970,4970,4970,4970,0
20240802,161000,437266665,4970,4970,4970,4970,0
20240802,160900,437266665,4970,4970,4970,4970,0
20240802,160800,437266665,4970,4970,4970,4970,0
20240802,160700,437266665,4970,4970,4970,4970,0
20240802,160600,437266665,4970,4970,4970,4970,0
20240802,160500,437266665,4970,4970,4970,4970,0
20240802,160400,437266665,4970,4970,4970,4970,0
20240802,160300,437266665,4970,4970,4970,4970,0
20240802,160200,437266665,4970,4970,4970,4970,0
20240802,160100,437266665,4970,4970,4970,4970,2838
20240802,160000,437266665,4970,4970,4970,4970,0
20240802,155900,437266665,4970,4970,4970,4970,0
20240802,155800,437266665,4970,4970,4970,4970,0
20240802,155700,437266665,4970,4970,4970,4970,0
20240802,155600,437266665,4970,4970,4970,4970,0
20240802,155500,437266665,4970,4970,4970,4970,0
20240802,155400,437266665,4970,4970,4970,4970,0
20240802,155300,437266665,4970,4970,4970,4970,0
20240802,155200,437266665,4970,4970,4970,4970,0
20240802,155100,437266665,4970,4970,4970,4970,0
20240802,155000,437266665,4970,4970,4970,4970,0
20240802,154900,437266665,4970,4970,4970,4970,0
20240802,154800,437266665,4970,4970,4970,4970,0
20240802,154700,437266665,4970,4970,4970,4970,0
20240802,154600,437266665,4970,4970,4970,4970,0
20240802,154500,437266665,4970,4970,4970,4970,0
20240802,154400,437266665,4970,4970,4970,4970,0
20240802,154300,437266665,4970,4970,4970,4970,0
20240802,154200,437266665,4970,4970,4970,4970,0
20240802,154100,437266665,4970,4970,4970,4970,0
20240802,154000,437266665,4970,4970,4970,4970,0
20240802,153900,437266665,4970,4970,4970,4970,0
20240802,153800,437266665,4970,4970,4970,4970,0
20240802,153700,437266665,4970,4970,4970,4970,0
20240802,153600,437266665,4970,4970,4970,4970,0
20240802,153500,437266665,4970,4970,4970,4970,0
20240802,153400,437266665,4970,4970,4970,4970,0
20240802,153300,437266665,4970,4970,4970,4970,0
20240802,153200,437266665,4970,4970,4970,4970,0
20240802,153100,437266665,4970,4970,4970,4970,2838
20240802,153000,437266665,4970,4970,4970,4970,2838
20240802,152900,423161805,4985,4985,4985,4985,0
20240802,152800,423161805,4985,4985,4985,4985,0
20240802,152700,423161805,4985,4985,4985,4985,0
20240802,152600,423161805,4985,4985,4985,4985,0
20240802,152500,423161805,4985,4985,4985,4985,0
20240802,152400,423161805,4985,4985,4985,4985,0
20240802,152300,423161805,4985,4985,4985,4985,0
20240802,152200,423161805,4985,4985,4985,4985,0
20240802,152100,423161805,4985,4985,4985,4985,0
20240802,152000,423161805,4985,4985,4985,4985,0
20240802,151900,423161805,4985,4980,4985,4980,231
20240802,151800,422010920,4980,4985,4985,4980,92
20240802,151700,421552540,4985,4990,4990,4985,12
20240802,151600,421492700,4980,4980,4980,4980,3
20240802,151500,421477760,4990,4990,4990,4990,450
20240802,151400,419232260,4990,4985,4990,4980,146
20240802,151300,418503790,4995,4995,4995,4995,129
20240802,151200,417859435,4980,4980,4980,4980,2
20240802,151100,417849475,4975,4975,4975,4975,253
20240802,151000,416590800,4995,4975,4995,4975,407
20240802,150900,414559595,4975,4980,4980,4975,33
20240802,150800,414395400,4975,4975,4975,4975,53
20240802,150700,414131725,4995,4975,4995,4975,51
20240802,150600,413877980,4995,4975,4995,4975,131
20240802,150500,413226235,4980,4985,4985,4980,2138
20240802,150400,402575130,4985,4985,4985,4985,0
20240802,150300,402575130,4985,4990,4990,4985,7
20240802,150200,402540215,4985,4985,4985,4985,3
20240802,150100,402525260,4990,4990,4990,4990,177
20240802,150000,401642030,4990,4990,4990,4990,208
20240802,145900,400604110,4990,4990,4990,4990,197
20240802,145800,399621080,4990,4990,4990,4990,2
20240802,145700,399611100,4990,4990,4990,4985,13
20240802,145600,399546265,4990,4990,4995,4990,258
20240802,145500,398258080,4990,4990,4990,4990,5
20240802,145400,398233130,4995,4995,4995,4995,136
20240802,145300,397553810,4995,4985,4995,4985,4219
20240802,145200,376518685,4985,4985,4985,4985,1773
20240802,145100,367680280,4985,4985,4985,4980,183
20240802,145000,366768525,4985,4985,4985,4980,793
20240802,144900,362817960,4980,4985,4985,4980,34
20240802,144800,362648545,4985,4985,4985,4985,5
20240802,144700,362623620,4985,4980,4985,4980,443
20240802,144600,360416935,4985,4985,4985,4985,5
20240802,144500,360392010,4985,4985,4985,4985,154
20240802,144400,359624320,4990,4990,4990,4990,0
20240802,144300,359624320,4990,4990,4990,4990,145
20240802,144200,358900770,4990,4990,4990,4990,0
20240802,144100,358900770,4990,4990,4990,4990,3
20240802,144000,358885800,4985,4985,4985,4985,361
20240802,143900,357086215,4980,4985,4985,4980,1395
20240802,143800,350138085,4985,4985,4985,4985,1
20240802,143700,350133100,4985,4985,4985,4980,1667
20240802,143600,341824695,4990,4990,4990,4990,14
20240802,143500,341754835,4995,4995,4995,4995,2
20240802,143400,341744845,4995,4995,4995,4995,1
20240802,143300,341739850,4995,4990,4995,4990,1636
20240802,143200,333575415,4995,4990,4995,4990,479
20240802,143100,331184185,4990,4990,4990,4990,0
20240802,143000,331184185,4990,4990,4990,4990,82
20240802,142900,330775005,4995,4995,4995,4995,4
20240802,142800,330755025,4995,4995,4995,4995,152
20240802,142700,329995785,4990,4995,4995,4990,386
20240802,142600,328069625,4995,4995,4995,4995,0
20240802,142500,328069625,4995,4995,4995,4995,0
20240802,142400,328069625,4995,5000,5000,4995,957
20240802,142300,323289145,5000,5000,5000,5000,0
20240802,142200,323289145,5000,5000,5000,5000,275
20240802,142100,321914145,5010,5010,5010,5010,176
20240802,142000,321032385,4995,4995,4995,4995,0
20240802,141900,321032385,4995,4995,4995,4995,0
20240802,141800,321032385,4995,4995,4995,4995,0
20240802,141700,321032385,4995,4995,4995,4995,752
20240802,141600,317276145,5010,5000,5010,4995,9886
20240802,141500,267839010,5010,5010,5010,5010,4
20240802,141400,267818970,5010,5010,5010,5010,46
20240802,141300,267588510,5010,5010,5010,5010,0
20240802,141200,267588510,5010,5010,5010,5010,4
20240802,141100,267568470,5010,5010,5010,5010,179
20240802,141000,266671680,5010,5010,5010,5010,0
20240802,140900,266671680,5010,5000,5010,5000,969
20240802,140800,261826550,5000,5000,5000,5000,2
20240802,140700,261816550,5000,5000,5000,5000,109
20240802,140600,261271550,4995,4995,4995,4995,28
20240802,140500,261131690,4990,4990,4990,4990,0
20240802,140400,261131690,4990,4990,4990,4990,0
20240802,140300,261131690,4990,4990,4990,4990,79
20240802,140200,260737480,4990,4990,4990,4990,191
20240802,140100,259784390,4995,4995,4995,4995,4
20240802,140000,259764410,4995,4995,4995,4995,0
20240802,135900,259764410,4995,4995,4995,4995,4
20240802,135800,259744430,4995,4995,4995,4995,264
20240802,135700,258425750,4995,4995,4995,4995,144
20240802,135600,257706470,4995,4995,4995,4995,200
20240802,135500,256707470,4995,4995,4995,4995,304
20240802,135400,255188990,4990,4990,4990,4990,0
20240802,135300,255188990,4990,4990,4990,4990,24
20240802,135200,255069230,4990,4995,4995,4990,184
20240802,135100,254150530,4990,4990,4990,4990,33
20240802,135000,253985860,4995,4995,4995,4995,309
20240802,134900,252442405,4995,4995,4995,4995,0
20240802,134800,252442405,4995,4995,4995,4995,0
20240802,134700,252442405,4995,4990,4995,4990,5
20240802,134600,252417435,4990,4990,4990,4990,1395
20240802,134500,245456385,4985,4990,4990,4985,3914
20240802,134400,225935015,4995,4995,4995,4995,4
20240802,134300,225915035,4995,4995,4995,4995,411
20240802,134200,223862090,4995,4995,4995,4995,3
20240802,134100,223847105,4995,4995,4995,4995,210
20240802,134000,222798155,4995,4995,4995,4995,0
20240802,133900,222798155,4995,4995,4995,4995,4
20240802,133800,222778175,4995,4995,4995,4995,5
20240802,133700,222753200,5000,5000,5000,5000,35
20240802,133600,222578200,5000,5000,5000,5000,105
20240802,133500,222053200,5000,5000,5000,5000,0
20240802,133400,222053200,5000,5000,5000,5000,0
20240802,133300,222053200,5000,5000,5000,5000,44
20240802,133200,221833200,4995,4990,4995,4990,6
20240802,133100,221803240,4995,5000,5000,4995,24
20240802,133000,221683260,5000,5000,5000,5000,164
20240802,132900,220863260,5000,4995,5000,4995,499
20240802,132800,218370440,4995,4995,4995,4995,18
20240802,132700,218280530,4995,4995,4995,4995,154
20240802,132600,217511300,4995,4995,4995,4995,246
20240802,132500,216282530,4995,4995,4995,4995,36
20240802,132400,216102710,4995,4995,4995,4995,77
20240802,132300,215718095,5000,5000,5000,5000,0
20240802,132200,215718095,5000,5000,5000,5000,4
20240802,132100,215698095,4995,4995,4995,4995,1
20240802,132000,215693100,5000,5000,5000,5000,6
20240802,131900,215663100,5000,4995,5000,4995,198
20240802,131800,214674070,5000,5000,5000,5000,0
20240802,131700,214674070,5000,5000,5000,5000,5
20240802,131600,214649070,5000,5000,5000,5000,4
20240802,131500,214629070,4995,4995,4995,4995,0
20240802,131400,214629070,4995,5000,5000,4990,868
20240802,131300,210296260,5010,5010,5010,5010,0
20240802,131200,210296260,5010,5010,5010,5010,0
20240802,131100,210296260,5010,5010,5010,5010,4
20240802,131000,210276220,5010,5010,5010,5010,0
20240802,130900,210276220,5010,5010,5010,5010,0
20240802,130800,210276220,5010,5010,5010,5010,43
20240802,130700,210060790,5010,5010,5010,5010,1
20240802,130600,210055780,5010,5010,5010,5010,0
20240802,130500,210055780,5010,5010,5010,5010,4
20240802,130400,210035740,5000,5000,5000,5000,0
20240802,130300,210035740,5000,5000,5000,5000,20
20240802,130200,209935740,5010,5010,5010,5010,4
20240802,130100,209915700,5010,5010,5010,5010,0
20240802,130000,209915700,5010,5010,5010,5010,3
20240802,125900,209900670,5010,5010,5010,5010,0
20240802,125800,209900670,5010,5010,5010,5010,0
20240802,125700,209900670,5010,5010,5010,5010,0
20240802,125600,209900670,5010,5010,5010,5010,0
20240802,125500,209900670,5010,5010,5010,5000,134
20240802,125400,209230360,5010,5010,5010,5010,4
20240802,125300,209210320,5010,5010,5010,5010,0
20240802,125200,209210320,5010,5010,5010,5010,0
20240802,125100,209210320,5010,5010,5010,5010,11
20240802,125000,209155210,5010,5010,5010,5010,0
20240802,124900,209155210,5010,5010,5010,5010,0
20240802,124800,209155210,5010,5000,5010,5000,23
20240802,124700,209040170,5000,5000,5000,5000,81
20240802,124600,208635170,5010,5010,5010,5010,3
20240802,124500,208620140,5010,5010,5010,5010,0
20240802,124400,208620140,5010,5010,5010,5010,0
20240802,124300,208620140,5010,5010,5010,5010,4
20240802,124200,208600100,5010,5010,5010,5010,0
20240802,124100,208600100,5010,5010,5010,5010,0
20240802,124000,208600100,5010,5010,5010,5010,2
20240802,123900,208590080,5010,5010,5010,5010,0
20240802,123800,208590080,5010,5010,5010,5010,0
20240802,123700,208590080,5010,5010,5010,5010,4
20240802,123600,208570040,5000,5000,5000,5000,0
20240802,123500,208570040,5000,5000,5000,5000,229
20240802,123400,207425040,5010,5010,5010,5010,4
20240802,123300,207405000,5010,5010,5010,5010,0
20240802,123200,207405000,5010,5010,5010,5010,3
20240802,123100,207389970,5010,5010,5010,5010,4
20240802,123000,207369930,4990,4995,4995,4990,13
20240802,122900,207305040,4990,4990,4990,4990,52
20240802,122800,207045560,4990,5000,5000,4990,300
20240802,122700,205546515,5010,5010,5010,5010,125
20240802,122600,204920265,5010,5010,5010,5010,4
20240802,122500,204900225,5010,5010,5010,5010,282
20240802,122400,203487405,5010,5010,5010,5010,0
20240802,122300,203487405,5010,5010,5010,5010,4
20240802,122200,203467365,5010,5010,5010,5010,8
20240802,122100,203427285,5020,5020,5020,5020,0
20240802,122000,203427285,5020,5020,5020,5020,4
20240802,121900,203407205,5020,5020,5020,5020,0
20240802,121800,203407205,5020,5020,5020,5020,3
20240802,121700,203392145,5020,5020,5020,5020,0
20240802,121600,203392145,5020,5020,5020,5020,0
20240802,121500,203392145,5020,5020,5020,5020,4
20240802,121400,203372065,5020,5020,5020,5020,0
20240802,121300,203372065,5020,5020,5020,5020,0
20240802,121200,203372065,5020,5020,5020,5020,4
20240802,121100,203351985,5020,5020,5020,5020,0
20240802,121000,203351985,5020,5020,5020,5020,0
20240802,120900,203351985,5020,5020,5020,5020,0
20240802,120800,203351985,5020,5020,5020,5020,0
20240802,120700,203351985,5020,5020,5020,5020,0
20240802,120600,203351985,5020,5020,5020,5020,0
20240802,120500,203351985,5020,5020,5020,5020,155
20240802,120400,202573885,4990,5020,5020,4990,1759
20240802,120300,193791890,5020,5020,5020,5020,0
20240802,120200,193791890,5020,5020,5020,5020,0
20240802,120100,193791890,5020,5020,5020,5020,4
20240802,120000,193771810,5020,5020,5020,5020,8
20240802,115900,193731650,5020,5020,5020,5020,128
20240802,115800,193089090,5020,5020,5020,5020,0
20240802,115700,193089090,5020,5020,5020,5020,8
20240802,115600,193048930,5020,5020,5020,5020,1
20240802,115500,193043910,5020,5020,5020,5020,10
20240802,115400,192993710,5020,5000,5020,4990,1258
20240802,115300,186711230,4990,4995,4995,4990,714
20240802,115200,183148350,4995,4995,4995,4995,246
20240802,115100,181919580,4995,4995,4995,4995,12
20240802,115000,181859640,4995,4995,4995,4995,16
20240802,114900,181779720,4995,4995,4995,4995,150
20240802,114800,181030470,5000,5000,5000,4995,697
20240802,114700,177548145,5000,5000,5000,5000,5
20240802,114600,177523145,5000,5000,5000,5000,2
20240802,114500,177513145,5000,5000,5000,5000,8
20240802,114400,177473145,5000,5000,5000,5000,5
20240802,114300,177448145,5000,5000,5000,4995,1368
20240802,114200,170609945,5000,5000,5000,5000,71
20240802,114100,170254945,5000,5000,5000,5000,124
20240802,114000,169634945,5000,4995,5000,4995,315
20240802,113900,168061470,4995,5000,5000,4995,304
20240802,113800,166541970,5000,5000,5000,5000,51
20240802,113700,166286970,5000,5000,5000,5000,12
20240802,113600,166226970,5000,5000,5000,5000,16
20240802,113500,166146970,5000,5000,5000,4995,1413
20240802,113400,159088350,5000,5000,5000,5000,1
20240802,113300,159083350,5000,5010,5010,5000,1090
20240802,113200,153630000,5010,5010,5010,5010,51
20240802,113100,153374490,5010,5010,5010,5000,121
20240802,113000,152769380,5010,5010,5010,5010,1
20240802,112900,152764370,5010,5010,5010,5010,0
20240802,112800,152764370,5010,5010,5010,5000,384
20240802,112700,150843060,5010,5010,5010,5010,2
20240802,112600,150833040,5010,5010,5010,5010,9
20240802,112500,150787950,5000,5000,5000,5000,1
20240802,112400,150782950,5010,5010,5010,5010,9
20240802,112300,150737860,5010,5010,5010,5010,1
20240802,112200,150732850,5010,5010,5010,5010,4
20240802,112100,150712810,5010,5000,5010,5000,105
20240802,112000,150187730,5010,5010,5010,5010,3
20240802,111900,150172700,5010,5010,5010,5010,9
20240802,111800,150127610,5010,5010,5010,5010,1
20240802,111700,150122600,5000,5020,5020,5000,289
20240802,111600,148676310,5020,5020,5020,5020,3
20240802,111500,148661250,5020,5010,5020,5010,11
20240802,111400,148606130,5020,5020,5020,5020,9
20240802,111300,148560950,5000,5020,5020,5000,435
20240802,111200,146377270,5020,5020,5020,5020,8
20240802,111100,146337110,5020,5020,5020,5020,2
20240802,111000,146327070,5020,5020,5020,5010,832
20240802,110900,142157550,5020,5020,5020,5020,11
20240802,110800,142102330,5020,5020,5020,5020,0
20240802,110700,142102330,5020,5020,5020,5020,10
20240802,110600,142052130,5020,5020,5020,5020,1
20240802,110500,142047110,5020,5020,5020,5020,9
20240802,110400,142001930,5020,5020,5020,5020,0
20240802,110300,142001930,5020,5020,5020,5020,1
20240802,110200,141996910,5030,5030,5030,5030,9
20240802,110100,141951640,5020,5020,5020,5020,41
20240802,110000,141745820,5020,5020,5020,5020,7
20240802,105900,141710680,5020,5020,5020,5020,2
20240802,105800,141700640,5020,5020,5020,5020,1
20240802,105700,141695620,5020,5020,5020,5020,10
20240802,105600,141645420,5020,5020,5020,5020,1
20240802,105500,141640400,5020,5020,5020,5020,9
20240802,105400,141595220,5020,5020,5020,5020,1
20240802,105300,141590200,5020,5020,5020,5020,9
20240802,105200,141545020,5020,5020,5020,5020,1
20240802,105100,141540000,5020,5020,5020,5020,51
20240802,105000,141283980,5030,5030,5030,5030,104
20240802,104900,140760860,5030,5030,5030,5030,309
20240802,104800,139206590,5030,5030,5030,5030,8
20240802,104700,139166350,5030,5030,5030,5030,2
20240802,104600,139156290,5030,5030,5030,5030,141
20240802,104500,138447060,5030,5030,5030,5030,596
20240802,104400,135449180,5030,5030,5030,5030,5
20240802,104300,135424030,5030,5030,5030,5030,18
20240802,104200,135333490,5030,5020,5030,5020,91
20240802,104100,134876650,5020,5020,5020,5020,159
20240802,104000,134078470,5020,5020,5020,5020,0
20240802,103900,134078470,5020,5020,5020,5020,152
20240802,103800,133315430,5030,5020,5030,5020,168
20240802,103700,132471390,5030,5030,5030,5030,1
20240802,103600,132466360,5030,5030,5030,5030,9
20240802,103500,132421090,5030,5030,5030,5030,201
20240802,103400,131410060,5030,5030,5030,5030,8
20240802,103300,131369820,5030,5030,5030,5030,97
20240802,103200,130881910,5040,5040,5040,5040,201
20240802,103100,129868870,5040,5040,5040,5040,8
20240802,103000,129828550,5040,5030,5040,5030,301
20240802,102900,128314510,5030,5030,5030,5030,9
20240802,102800,128269240,5030,5030,5030,5030,2
20240802,102700,128259180,5020,5030,5030,5020,452
20240802,102600,125990130,5030,5030,5030,5030,9
20240802,102500,125944860,5030,5030,5030,5030,1
20240802,102400,125939830,5030,5030,5030,5030,9
20240802,102300,125894560,5030,5030,5030,5030,1
20240802,102200,125889530,5030,5030,5030,5030,9
20240802,102100,125844260,5030,5030,5030,5030,51
20240802,102000,125587730,5030,5030,5030,5030,1
20240802,101900,125582700,5030,5030,5030,5030,8
20240802,101800,125542460,5030,5040,5040,5030,104
20240802,101700,125019310,5040,5040,5040,5040,8
20240802,101600,124978990,5030,5040,5040,5030,112
20240802,101500,124415620,5040,5040,5040,5040,9
20240802,101400,124370260,5040,5040,5040,5040,2
20240802,101300,124360180,5040,5040,5040,5040,1
20240802,101200,124355140,5040,5040,5040,5040,10
20240802,101100,124304740,5030,5030,5030,5030,34
20240802,101000,124133720,5040,5040,5040,5040,137
20240802,100900,123443240,5040,5040,5040,5040,1
20240802,100800,123438200,5040,5030,5040,5030,129
20240802,100700,122789310,5030,5030,5030,5030,7
20240802,100600,122754100,5030,5030,5030,5030,1
20240802,100500,122749070,5030,5030,5030,5030,1130
20240802,100400,117065170,5030,5030,5030,5030,818
20240802,100300,112950630,5030,5030,5030,5030,113
20240802,100200,112382240,5030,5020,5030,5020,191
20240802,100100,111423320,5020,5030,5030,5020,371
20240802,100000,109560710,5030,5030,5030,5030,20
20240802,095900,109460110,5030,5030,5030,5030,0
20240802,095800,109460110,5030,5030,5030,5030,0
20240802,095700,109460110,5030,5030,5030,5030,0
20240802,095600,109460110,5030,5030,5030,5030,1
20240802,095500,109455080,5030,5030,5030,5030,110
20240802,095400,108901780,5030,5030,5030,5030,0
20240802,095300,108901780,5030,5030,5030,5030,1
20240802,095200,108896750,5010,5010,5010,5010,0
20240802,095100,108896750,5010,5010,5010,5010,100
20240802,095000,108395750,5010,5010,5010,5010,1
20240802,094900,108390740,5010,5010,5010,5010,103
20240802,094800,107874710,5030,5030,5030,5030,2
20240802,094700,107864650,5030,5030,5030,5030,0
20240802,094600,107864650,5030,5030,5030,5030,2
20240802,094500,107854590,5030,5030,5030,5030,1
20240802,094400,107849560,5020,5020,5020,5020,0
20240802,094300,107849560,5020,5020,5020,5020,65
20240802,094200,107523260,5010,5010,5010,5010,10
20240802,094100,107473160,5020,5020,5020,5020,84
20240802,094000,107051480,5030,5020,5030,5020,468
20240802,093900,104702100,5020,5020,5020,5020,0
20240802,093800,104702100,5020,5020,5020,5020,2
20240802,093700,104692060,5000,5000,5000,5000,0
20240802,093600,104692060,5000,5000,5000,5000,0
20240802,093500,104692060,5000,5000,5000,5000,0
20240802,093400,104692060,5000,5000,5000,5000,0
20240802,093300,104692060,5000,5020,5020,5000,115
20240802,093200,104117040,5010,5010,5010,5010,14
20240802,093100,104046900,5020,5010,5020,5010,167
20240802,093000,103208570,5010,5030,5030,5010,103
20240802,092900,102692480,5030,5030,5030,5030,0
20240802,092800,102692480,5030,5030,5030,5030,150
20240802,092700,101937980,5030,5030,5030,5030,108
20240802,092600,101394740,5030,5030,5030,5030,196
20240802,092500,100408860,5020,5020,5020,5020,0
20240802,092400,100408860,5020,4990,5020,4985,9082
20240802,092300,55098475,4995,4995,4995,4995,781
20240802,092200,51197380,5000,5000,5000,5000,1139
20240802,092100,45502380,5000,5000,5000,4995,1710
20240802,092000,36960180,5000,5000,5000,5000,5
20240802,091900,36935180,5000,5000,5000,5000,943
20240802,091800,32220180,5000,5000,5010,5000,1705
20240802,091700,23692850,5010,5000,5010,5000,101
20240802,091600,23186850,5000,5000,5000,5000,0
20240802,091500,23186850,5000,5000,5010,5000,1234
20240802,091400,17015460,5010,5000,5010,5000,632
20240802,091300,13854240,5000,5010,5010,5000,9
20240802,091200,13809200,5020,5010,5020,5000,106
20240802,091100,13278300,5010,5010,5010,5010,71
20240802,091000,12922590,5010,5020,5030,5010,528
20240802,090900,10275070,5030,5030,5030,5030,381
20240802,090800,8358640,5030,5030,5030,5030,22
20240802,090700,8247980,5030,5030,5030,5030,109
20240802,090600,7699710,5040,5050,5050,5030,136
20240802,090500,7015430,5050,5050,5050,5050,0
20240802,090400,7015430,5050,5050,5050,5050,0
20240802,090300,7015430,5050,5020,5050,5010,202
20240802,090200,5998930,5050,5050,5050,5050,1
20240802,090100,5993880,5020,5020,5020,5020,65
20240802,090000,5667580,5020,5020,5020,5020,1129