stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184600,1733529362100,83100,83100,83100,83100,1168052
20240801,184500,1733529362100,83100,83100,83100,83100,0
20240801,184400,1733529362100,83100,83100,83100,83100,0
20240801,184300,1733529362100,83100,83100,83100,83100,0
20240801,184200,1733529362100,83100,83100,83100,83100,0
20240801,184100,1733529362100,83100,83100,83100,83100,0
20240801,184000,1733529362100,83100,83100,83100,83100,0
20240801,183900,1733529362100,83100,83100,83100,83100,0
20240801,183800,1733529362100,83100,83100,83100,83100,0
20240801,183700,1733529362100,83100,83100,83100,83100,0
20240801,183600,1733529362100,83100,83100,83100,83100,0
20240801,183500,1733529362100,83100,83100,83100,83100,0
20240801,183400,1733529362100,83100,83100,83100,83100,0
20240801,183300,1733529362100,83100,83100,83100,83100,0
20240801,183200,1733529362100,83100,83100,83100,83100,0
20240801,183100,1733529362100,83100,83100,83100,83100,0
20240801,183000,1733529362100,83100,83100,83100,83100,0
20240801,182900,1733529362100,83100,83100,83100,83100,0
20240801,182800,1733529362100,83100,83100,83100,83100,0
20240801,182700,1733529362100,83100,83100,83100,83100,0
20240801,182600,1733529362100,83100,83100,83100,83100,0
20240801,182500,1733529362100,83100,83100,83100,83100,0
20240801,182400,1733529362100,83100,83100,83100,83100,0
20240801,182300,1733529362100,83100,83100,83100,83100,0
20240801,182200,1733529362100,83100,83100,83100,83100,0
20240801,182100,1733529362100,83100,83100,83100,83100,0
20240801,182000,1733529362100,83100,83100,83100,83100,0
20240801,181900,1733529362100,83100,83100,83100,83100,0
20240801,181800,1733529362100,83100,83100,83100,83100,0
20240801,181700,1733529362100,83100,83100,83100,83100,0
20240801,181600,1733529362100,83100,83100,83100,83100,1168052
20240801,181500,1733529362100,83100,83100,83100,83100,0
20240801,181400,1733529362100,83100,83100,83100,83100,0
20240801,181300,1733529362100,83100,83100,83100,83100,0
20240801,181200,1733529362100,83100,83100,83100,83100,0
20240801,181100,1733529362100,83100,83100,83100,83100,0
20240801,181000,1733529362100,83100,83100,83100,83100,0
20240801,180900,1733529362100,83100,83100,83100,83100,0
20240801,180800,1733529362100,83100,83100,83100,83100,0
20240801,180700,1733529362100,83100,83100,83100,83100,0
20240801,180600,1733529362100,83100,83100,83100,83100,0
20240801,180500,1733529362100,83100,83100,83100,83100,0
20240801,180400,1733529362100,83100,83100,83100,83100,0
20240801,180300,1733529362100,83100,83100,83100,83100,0
20240801,180200,1733529362100,83100,83100,83100,83100,0
20240801,180100,1733529362100,83100,83100,83100,83100,0
20240801,180000,1733529362100,83100,83100,83100,83100,0
20240801,175900,1733529362100,83100,83100,83100,83100,0
20240801,175800,1733529362100,83100,83100,83100,83100,0
20240801,175700,1733529362100,83100,83100,83100,83100,0
20240801,175600,1733529362100,83100,83100,83100,83100,0
20240801,175500,1733529362100,83100,83100,83100,83100,0
20240801,175400,1733529362100,83100,83100,83100,83100,0
20240801,175300,1733529362100,83100,83100,83100,83100,0
20240801,175200,1733529362100,83100,83100,83100,83100,0
20240801,175100,1733529362100,83100,83100,83100,83100,0
20240801,175000,1733529362100,83100,83100,83100,83100,0
20240801,174900,1733529362100,83100,83100,83100,83100,0
20240801,174800,1733529362100,83100,83100,83100,83100,0
20240801,174700,1733529362100,83100,83100,83100,83100,0
20240801,174600,1733529362100,83100,83100,83100,83100,1168052
20240801,174500,1733529362100,83100,83100,83100,83100,0
20240801,174400,1733529362100,83100,83100,83100,83100,0
20240801,174300,1733529362100,83100,83100,83100,83100,0
20240801,174200,1733529362100,83100,83100,83100,83100,0
20240801,174100,1733529362100,83100,83100,83100,83100,0
20240801,174000,1733529362100,83100,83100,83100,83100,0
20240801,173900,1733529362100,83100,83100,83100,83100,0
20240801,173800,1733529362100,83100,83100,83100,83100,0
20240801,173700,1733529362100,83100,83100,83100,83100,0
20240801,173600,1733529362100,83100,83100,83100,83100,0
20240801,173500,1733529362100,83100,83100,83100,83100,0
20240801,173400,1733529362100,83100,83100,83100,83100,0
20240801,173300,1733529362100,83100,83100,83100,83100,0
20240801,173200,1733529362100,83100,83100,83100,83100,0
20240801,173100,1733529362100,83100,83100,83100,83100,0
20240801,173000,1733529362100,83100,83100,83100,83100,0
20240801,172900,1733529362100,83100,83100,83100,83100,0
20240801,172800,1733529362100,83100,83100,83100,83100,0
20240801,172700,1733529362100,83100,83100,83100,83100,0
20240801,172600,1733529362100,83100,83100,83100,83100,0
20240801,172500,1733529362100,83100,83100,83100,83100,0
20240801,172400,1733529362100,83100,83100,83100,83100,0
20240801,172300,1733529362100,83100,83100,83100,83100,0
20240801,172200,1733529362100,83100,83100,83100,83100,0
20240801,172100,1733529362100,83100,83100,83100,83100,0
20240801,172000,1733529362100,83100,83100,83100,83100,0
20240801,171900,1733529362100,83100,83100,83100,83100,0
20240801,171800,1733529362100,83100,83100,83100,83100,0
20240801,171700,1733529362100,83100,83100,83100,83100,0
20240801,171600,1733529362100,83100,83100,83100,83100,1168052
20240801,171500,1733529362100,83100,83100,83100,83100,0
20240801,171400,1733529362100,83100,83100,83100,83100,0
20240801,171300,1733529362100,83100,83100,83100,83100,0
20240801,171200,1733529362100,83100,83100,83100,83100,0
20240801,171100,1733529362100,83100,83100,83100,83100,0
20240801,171000,1733529362100,83100,83100,83100,83100,0
20240801,170900,1733529362100,83100,83100,83100,83100,0
20240801,170800,1733529362100,83100,83100,83100,83100,0
20240801,170700,1733529362100,83100,83100,83100,83100,0
20240801,170600,1733529362100,83100,83100,83100,83100,0
20240801,170500,1733529362100,83100,83100,83100,83100,0
20240801,170400,1733529362100,83100,83100,83100,83100,0
20240801,170300,1733529362100,83100,83100,83100,83100,0
20240801,170200,1733529362100,83100,83100,83100,83100,0
20240801,170100,1733529362100,83100,83100,83100,83100,0
20240801,170000,1733529362100,83100,83100,83100,83100,0
20240801,165900,1733529362100,83100,83100,83100,83100,0
20240801,165800,1733529362100,83100,83100,83100,83100,0
20240801,165700,1733529362100,83100,83100,83100,83100,0
20240801,165600,1733529362100,83100,83100,83100,83100,0
20240801,165500,1733529362100,83100,83100,83100,83100,0
20240801,165400,1733529362100,83100,83100,83100,83100,0
20240801,165300,1733529362100,83100,83100,83100,83100,0
20240801,165200,1733529362100,83100,83100,83100,83100,0
20240801,165100,1733529362100,83100,83100,83100,83100,0
20240801,165000,1733529362100,83100,83100,83100,83100,0
20240801,164900,1733529362100,83100,83100,83100,83100,0
20240801,164800,1733529362100,83100,83100,83100,83100,0
20240801,164700,1733529362100,83100,83100,83100,83100,0
20240801,164600,1733529362100,83100,83100,83100,83100,1168052
20240801,164500,1733529362100,83100,83100,83100,83100,0
20240801,164400,1733529362100,83100,83100,83100,83100,0
20240801,164300,1733529362100,83100,83100,83100,83100,0
20240801,164200,1733529362100,83100,83100,83100,83100,0
20240801,164100,1733529362100,83100,83100,83100,83100,0
20240801,164000,1733529362100,83100,83100,83100,83100,0
20240801,163900,1733529362100,83100,83100,83100,83100,0
20240801,163800,1733529362100,83100,83100,83100,83100,0
20240801,163700,1733529362100,83100,83100,83100,83100,0
20240801,163600,1733529362100,83100,83100,83100,83100,0
20240801,163500,1733529362100,83100,83100,83100,83100,0
20240801,163400,1733529362100,83100,83100,83100,83100,0
20240801,163300,1733529362100,83100,83100,83100,83100,0
20240801,163200,1733529362100,83100,83100,83100,83100,0
20240801,163100,1733529362100,83100,83100,83100,83100,0
20240801,163000,1733529362100,83100,83100,83100,83100,0
20240801,162900,1733529362100,83100,83100,83100,83100,0
20240801,162800,1733529362100,83100,83100,83100,83100,0
20240801,162700,1733529362100,83100,83100,83100,83100,0
20240801,162600,1733529362100,83100,83100,83100,83100,0
20240801,162500,1733529362100,83100,83100,83100,83100,0
20240801,162400,1733529362100,83100,83100,83100,83100,0
20240801,162300,1733529362100,83100,83100,83100,83100,0
20240801,162200,1733529362100,83100,83100,83100,83100,0
20240801,162100,1733529362100,83100,83100,83100,83100,0
20240801,162000,1733529362100,83100,83100,83100,83100,0
20240801,161900,1733529362100,83100,83100,83100,83100,0
20240801,161800,1733529362100,83100,83100,83100,83100,0
20240801,161700,1733529362100,83100,83100,83100,83100,0
20240801,161600,1733529362100,83100,83100,83100,83100,1168052
20240801,161500,1733529362100,83100,83100,83100,83100,0
20240801,161400,1733529362100,83100,83100,83100,83100,0
20240801,161300,1733529362100,83100,83100,83100,83100,0
20240801,161200,1733529362100,83100,83100,83100,83100,0
20240801,161100,1733529362100,83100,83100,83100,83100,0
20240801,161000,1733529362100,83100,83100,83100,83100,0
20240801,160900,1733529362100,83100,83100,83100,83100,0
20240801,160800,1733529362100,83100,83100,83100,83100,0
20240801,160700,1733529362100,83100,83100,83100,83100,0
20240801,160600,1733529362100,83100,83100,83100,83100,0
20240801,160500,1733529362100,83100,83100,83100,83100,0
20240801,160400,1733529362100,83100,83100,83100,83100,0
20240801,160300,1733529362100,83100,83100,83100,83100,0
20240801,160200,1733529362100,83100,83100,83100,83100,0
20240801,160100,1733529362100,83100,83100,83100,83100,0
20240801,160000,1733529362100,83100,83100,83100,83100,0
20240801,155900,1733529362100,83100,83100,83100,83100,0
20240801,155800,1733529362100,83100,83100,83100,83100,0
20240801,155700,1733529362100,83100,83100,83100,83100,0
20240801,155600,1733529362100,83100,83100,83100,83100,0
20240801,155500,1733529362100,83100,83100,83100,83100,0
20240801,155400,1733529362100,83100,83100,83100,83100,0
20240801,155300,1733529362100,83100,83100,83100,83100,0
20240801,155200,1733529362100,83100,83100,83100,83100,0
20240801,155100,1733529362100,83100,83100,83100,83100,0
20240801,155000,1733529362100,83100,83100,83100,83100,0
20240801,154900,1733529362100,83100,83100,83100,83100,0
20240801,154800,1733529362100,83100,83100,83100,83100,0
20240801,154700,1733529362100,83100,83100,83100,83100,0
20240801,154600,1733529362100,83100,83100,83100,83100,1168052
20240801,154500,1733529362100,83100,83100,83100,83100,0
20240801,154400,1733529362100,83100,83100,83100,83100,0
20240801,154300,1733529362100,83100,83100,83100,83100,0
20240801,154200,1733529362100,83100,83100,83100,83100,0
20240801,154100,1733529362100,83100,83100,83100,83100,0
20240801,154000,1733529362100,83100,83100,83100,83100,0
20240801,153900,1733529362100,83100,83100,83100,83100,0
20240801,153800,1733529362100,83100,83100,83100,83100,0
20240801,153700,1733529362100,83100,83100,83100,83100,0
20240801,153600,1733529362100,83100,83100,83100,83100,0
20240801,153500,1733529362100,83100,83100,83100,83100,0
20240801,153400,1733529362100,83100,83100,83100,83100,0
20240801,153300,1733529362100,83100,83100,83100,83100,0
20240801,153200,1733529362100,83100,83100,83100,83100,0
20240801,153100,1733529362100,83100,83100,83100,83100,0
20240801,153000,1733529362100,83100,83100,83100,83100,1168052
20240801,152900,1636464240900,83500,83500,83500,83500,0
20240801,152800,1636464240900,83500,83500,83500,83500,0
20240801,152700,1636464240900,83500,83500,83500,83500,0
20240801,152600,1636464240900,83500,83500,83500,83500,0
20240801,152500,1636464240900,83500,83500,83500,83500,0
20240801,152400,1636464240900,83500,83500,83500,83500,0
20240801,152300,1636464240900,83500,83500,83500,83500,0
20240801,152200,1636464240900,83500,83500,83500,83500,0
20240801,152100,1636464240900,83500,83500,83500,83500,0
20240801,152000,1636464240900,83500,83500,83500,83500,0
20240801,151900,1636464240900,83500,83400,83500,83400,84614
20240801,151800,1629404001700,83400,83400,83500,83400,19446
20240801,151700,1627780862400,83400,83400,83500,83400,37434
20240801,151600,1624655782500,83400,83400,83500,83400,43075
20240801,151500,1621059937900,83400,83500,83500,83400,12017
20240801,151400,1620056964100,83500,83500,83600,83400,96613
20240801,151300,1611989357700,83600,83500,83700,83500,66735
20240801,151200,1606411019800,83600,83600,83600,83500,16918
20240801,151100,1604997052900,83500,83500,83600,83400,155370
20240801,151000,1592024099800,83400,83500,83500,83400,30548
20240801,150900,1589475459200,83400,83400,83500,83400,65872
20240801,150800,1583981147700,83500,83400,83500,83400,13484
20240801,150700,1582855872300,83500,83500,83500,83400,13166
20240801,150600,1581757323500,83400,83500,83500,83400,13189
20240801,150500,1580656709300,83400,83500,83500,83400,8719
20240801,150400,1579929112500,83500,83400,83500,83400,18270
20240801,150300,1578404634700,83400,83400,83500,83400,33625
20240801,150200,1575597709900,83400,83500,83600,83400,157049
20240801,150100,1562483797100,83600,83500,83600,83500,9499
20240801,150000,1561690197600,83500,83500,83600,83500,13647
20240801,145900,1560550093700,83600,83500,83600,83500,19850
20240801,145800,1558891197300,83600,83500,83600,83500,12333
20240801,145700,1557860689200,83600,83500,83600,83500,12595
20240801,145600,1556808604900,83600,83700,83700,83500,88705
20240801,145500,1549393040500,83700,83700,83700,83600,18713
20240801,145400,1547827100700,83700,83600,83700,83500,92927
20240801,145300,1540058181600,83600,83600,83600,83500,14727
20240801,145200,1538827502300,83600,83500,83600,83500,18573
20240801,145100,1537275620900,83500,83500,83600,83500,13111
20240801,145000,1536180004300,83600,83600,83600,83500,12507
20240801,144900,1535134839000,83600,83500,83600,83500,14788
20240801,144800,1533899000400,83500,83600,83600,83500,12129
20240801,144700,1532885560000,83600,83500,83600,83500,15189
20240801,144600,1531616225600,83500,83600,83600,83500,11497
20240801,144500,1530655744500,83600,83600,83600,83500,10278
20240801,144400,1529797082200,83500,83500,83600,83500,9144
20240801,144300,1529033216800,83600,83500,83700,83500,70668
20240801,144200,1523125435200,83600,83500,83600,83500,21159
20240801,144100,1521357153400,83500,83600,83700,83500,40768
20240801,144000,1517949006300,83600,83700,83700,83600,7271
20240801,143900,1517340746900,83700,83700,83700,83600,9418
20240801,143800,1516553060200,83600,83700,83700,83600,13339
20240801,143700,1515437078000,83700,83500,83800,83500,56754
20240801,143600,1510687970800,83600,83600,83600,83500,21882
20240801,143500,1508859101800,83600,83600,83600,83500,11465
20240801,143400,1507900982900,83600,83600,83700,83500,19705
20240801,143300,1506253660000,83500,83500,83600,83500,17087
20240801,143200,1504825557000,83500,83500,83600,83400,83072
20240801,143100,1497889427100,83400,83500,83600,83400,161345
20240801,143000,1484416951500,83600,83600,83700,83500,122489
20240801,142900,1474176753700,83600,83700,83800,83600,117975
20240801,142800,1464305001000,83700,83800,83800,83700,19460
20240801,142700,1462675757000,83700,83700,83800,83700,15744
20240801,142600,1461357700200,83700,83800,83800,83700,13634
20240801,142500,1460216126300,83700,83800,83800,83700,15532
20240801,142400,1458915340800,83800,83700,83800,83700,11504
20240801,142300,1457951728600,83700,83800,83800,83700,4923
20240801,142200,1457539458800,83700,83900,83900,83700,137465
20240801,142100,1446020435800,83800,83900,83900,83800,18115
20240801,142000,1444501939400,83800,83800,83900,83800,7358
20240801,141900,1443884785300,83800,83800,83900,83800,15394
20240801,141800,1442593932100,83900,83800,83900,83800,35022
20240801,141700,1439655775200,83800,83900,83900,83800,11100
20240801,141600,1438724889500,83800,83900,83900,83800,19375
20240801,141500,1437099936500,83800,83800,83900,83800,23906
20240801,141400,1435094708200,83800,83900,83900,83800,12730
20240801,141300,1434027183500,83900,83900,83900,83800,16211
20240801,141200,1432667594500,83800,83900,83900,83800,12919
20240801,141100,1431584028200,83800,83800,83900,83800,13192
20240801,141000,1430477883900,83800,83800,83900,83800,9972
20240801,140900,1429641571100,83900,83800,83900,83800,13728
20240801,140800,1428490180900,83900,83900,83900,83800,20070
20240801,140700,1426806871600,83800,83800,83900,83800,41844
20240801,140600,1423297901100,83900,83900,83900,83800,17211
20240801,140500,1421854913800,83900,83900,83900,83800,10978
20240801,140400,1420934169600,83800,83900,83900,83800,10301
20240801,140300,1420070260300,83900,83900,83900,83800,8820
20240801,140200,1419330553100,83900,83900,83900,83800,14889
20240801,140100,1418081550400,83900,83900,83900,83800,12750
20240801,140000,1417012080000,83800,83800,83900,83800,13258
20240801,135900,1415900160900,83900,83800,83900,83800,10828
20240801,135800,1414992048500,83800,83900,83900,83800,19092
20240801,135700,1413390461700,83800,83800,83900,83800,12083
20240801,135600,1412377029700,83800,83800,83900,83800,8831
20240801,135500,1411636631000,83900,83800,83900,83800,7126
20240801,135400,1411039079500,83900,83800,83900,83800,11823
20240801,135300,1410047859300,83900,83900,83900,83800,5260
20240801,135200,1409606733800,83800,84000,84000,83800,30916
20240801,135100,1407012885300,83900,84000,84000,83900,10905
20240801,135000,1406097837700,83900,83900,84000,83900,6607
20240801,134900,1405543251600,84000,83900,84000,83900,8438
20240801,134800,1404835064100,83900,83900,84000,83800,21463
20240801,134700,1403034512200,83800,83900,84000,83800,22343
20240801,134600,1401160109700,83900,83800,84000,83800,26705
20240801,134500,1398919734500,83800,83800,83900,83800,17156
20240801,134400,1397480497400,83900,83900,83900,83800,5994
20240801,134300,1396977739000,83900,84000,84000,83800,20340
20240801,134200,1395271211000,83900,83900,84000,83800,26063
20240801,134100,1393084436400,83900,83900,84000,83800,51793
20240801,134000,1388738862600,83900,83900,84000,83800,110931
20240801,133900,1379430906000,84000,83900,84000,83900,7377
20240801,133800,1378811375900,83900,84000,84000,83900,7935
20240801,133700,1378145090400,83900,84000,84000,83900,9149
20240801,133600,1377376945700,84000,83900,84000,83900,10519
20240801,133500,1376493554100,84000,83900,84000,83900,14802
20240801,133400,1375250555700,84000,84000,84000,83900,11497
20240801,133300,1374285080000,83900,83900,84000,83900,7410
20240801,133200,1373662844800,83900,84000,84000,83900,6635
20240801,133100,1373105682300,83900,84000,84000,83900,4564
20240801,133000,1372722420000,83900,84000,84000,83900,57399
20240801,132900,1367900995600,83900,83900,84000,83900,5113
20240801,132800,1367471728200,83900,83900,84000,83900,6969
20240801,132700,1366886680600,83900,84000,84000,83900,16050
20240801,132600,1365539162400,84000,84000,84000,83900,56475
20240801,132500,1360800351800,83900,84000,84000,83900,3320
20240801,132400,1360521607500,83900,84100,84200,83900,89741
20240801,132300,1352982076300,84100,84100,84200,84000,53310
20240801,132200,1348498706400,84100,84000,84100,84000,19147
20240801,132100,1346888745600,84100,84100,84100,84000,25905
20240801,132000,1344710263000,84100,84000,84100,84000,33731
20240801,131900,1341873628200,84100,84000,84100,84000,4793
20240801,131800,1341470833600,84100,84000,84100,84000,4913
20240801,131700,1341057943700,84100,84000,84100,83900,30365
20240801,131600,1338507267600,84000,84100,84100,83900,165087
20240801,131500,1324639887200,84100,84000,84100,84000,13961
20240801,131400,1323466253900,84100,84100,84100,84000,5581
20240801,131300,1322997050400,84000,84100,84100,84000,12376
20240801,131200,1321956567500,84100,84100,84100,84000,9065
20240801,131100,1321194682100,84000,84100,84100,84000,8193
20240801,131000,1320506055900,84000,84100,84100,84000,10413
20240801,130900,1319630882100,84100,84100,84100,84000,6080
20240801,130800,1319119841400,84000,84000,84100,84000,6658
20240801,130700,1318560106300,84100,84100,84100,84000,10461
20240801,130600,1317680425700,84000,84000,84100,84000,4791
20240801,130500,1317277646600,84000,84100,84100,84000,2925
20240801,130400,1317031706100,84100,84000,84100,84000,5488
20240801,130300,1316570306000,84000,84000,84100,84000,6578
20240801,130200,1316017439100,84100,84100,84200,84000,66054
20240801,130100,1310461818800,84200,84100,84200,84100,6812
20240801,130000,1309888593200,84200,84100,84200,84100,41995
20240801,125900,1306352753200,84200,84200,84200,84100,10563
20240801,125800,1305463418700,84200,84100,84200,84100,6905
20240801,125700,1304882171200,84100,84200,84300,84100,56285
20240801,125600,1300143014300,84200,84300,84300,84100,42695
20240801,125500,1296547965300,84300,84300,84300,84200,6468
20240801,125400,1296002859600,84200,84200,84300,84200,100608
20240801,125300,1287531138300,84100,84100,84200,84100,4533
20240801,125200,1287149524900,84100,84000,84200,84000,9434
20240801,125100,1286356017100,84100,84100,84200,84000,43261
20240801,125000,1282717744000,84100,84000,84200,84000,18614
20240801,124900,1281152427000,84000,84000,84100,84000,7841
20240801,124800,1280493089400,84100,84000,84100,84000,50721
20240801,124700,1276227730300,84000,84100,84200,84000,40856
20240801,124600,1272791751500,84100,84100,84200,84000,33067
20240801,124500,1270010849500,84100,84100,84100,84000,10716
20240801,124400,1269109742800,84100,84100,84100,84000,21659
20240801,124300,1267288300800,84100,84100,84100,84000,8287
20240801,124200,1266591623500,84100,84100,84100,84000,25038
20240801,124100,1264486319500,84000,84100,84100,84000,22095
20240801,124000,1262628491200,84100,84000,84100,84000,6355
20240801,123900,1262094138300,84000,84100,84100,84000,6960
20240801,123800,1261508867700,84100,84100,84100,84000,10410
20240801,123700,1260633821100,84100,84100,84100,84000,3871
20240801,123600,1260308309000,84100,84100,84100,84000,5244
20240801,123500,1259867330500,84100,84100,84100,84000,16808
20240801,123400,1258453934400,84100,84100,84100,84000,5752
20240801,123300,1257970293400,84100,83900,84100,83900,102730
20240801,123200,1249339090400,84000,83900,84000,83900,12701
20240801,123100,1248272685200,84000,84000,84000,83900,5608
20240801,123000,1247801718100,83900,84000,84000,83900,8137
20240801,122900,1247118295300,83900,84000,84000,83900,7630
20240801,122800,1246477436400,84000,84000,84000,83900,7324
20240801,122700,1245862391000,84000,84000,84000,83900,5624
20240801,122600,1245390184700,84000,83900,84000,83900,5238
20240801,122500,1244950346300,84000,84000,84000,83900,6273
20240801,122400,1244423613600,83900,83900,84000,83800,16223
20240801,122300,1243061979900,83900,83900,84000,83800,33297
20240801,122200,1240268380100,83900,83900,84000,83800,42660
20240801,122100,1236689063200,83800,83800,83900,83800,13878
20240801,122000,1235524908100,83900,83800,83900,83800,3988
20240801,121900,1235190421800,83900,83900,83900,83800,4050
20240801,121800,1234850827700,83900,83800,83900,83800,4323
20240801,121700,1234488272200,83900,83900,83900,83800,3868
20240801,121600,1234163891300,83800,83900,83900,83800,8060
20240801,121500,1233488192200,83900,83900,84000,83800,85264
20240801,121400,1226334405400,84000,84000,84000,83900,3915
20240801,121300,1226005667600,83900,84000,84100,83900,78637
20240801,121200,1219400159900,84000,83900,84000,83900,8849
20240801,121100,1218656936700,84000,83900,84000,83900,6186
20240801,121000,1218137378100,84000,84000,84000,83900,4544
20240801,120900,1217755745000,83900,84000,84000,83900,9545
20240801,120800,1216954060600,84000,84000,84000,83900,3939
20240801,120700,1216623237500,84000,84000,84000,83900,4092
20240801,120600,1216279548300,84000,84000,84000,83900,4428
20240801,120500,1215907629700,84000,84000,84100,83900,28303
20240801,120400,1213530003400,84000,84000,84100,83900,23148
20240801,120300,1211585601900,84000,84000,84100,83900,95230
20240801,120200,1203586214400,83900,84000,84000,83900,6910
20240801,120100,1203005903900,83900,84000,84000,83900,9044
20240801,120000,1202246403000,83900,84000,84000,83900,18567
20240801,115900,1200687675400,83900,84000,84000,83900,9093
20240801,115800,1199924036900,84000,84000,84000,83900,13414
20240801,115700,1198797600500,84000,84000,84000,83900,6138
20240801,115600,1198282185400,83900,83900,84000,83900,6775
20240801,115500,1197713341600,83900,84000,84000,83900,6337
20240801,115400,1197181354100,83900,83900,84000,83900,8067
20240801,115300,1196503912100,83900,84000,84000,83900,5206
20240801,115200,1196066736500,83900,83900,84000,83900,4113
20240801,115100,1195721356000,84000,84000,84000,83900,5199
20240801,115000,1195284727500,84000,84000,84000,83900,5526
20240801,114900,1194820741600,83900,84000,84000,83900,5346
20240801,114800,1194371830300,83900,83900,84000,83900,5863
20240801,114700,1193879652800,83900,83900,84000,83900,4643
20240801,114600,1193489780300,84000,84000,84000,83900,8067
20240801,114500,1192812479800,84000,84100,84100,83900,59149
20240801,114400,1187843820600,84100,84000,84100,84000,7077
20240801,114300,1187248814400,84100,84000,84100,83900,39943
20240801,114200,1183893638900,84000,83900,84000,83900,11764
20240801,114100,1182906052000,84000,84000,84000,83900,6807
20240801,114000,1182334368700,84000,83900,84000,83800,46029
20240801,113900,1178472266000,83800,83800,83900,83800,3296
20240801,113800,1178195880000,83800,83800,83800,83700,33023
20240801,113700,1175428587900,83800,83800,83800,83700,9917
20240801,113600,1174597793800,83800,83900,83900,83700,97350
20240801,113500,1166439915900,83900,83900,83900,83800,9115
20240801,113400,1165675795300,83800,83900,84000,83800,43570
20240801,113300,1162020324200,84000,84100,84100,83900,63417
20240801,113200,1156693404300,84000,84100,84100,84000,6417
20240801,113100,1156153964400,84100,84100,84100,84000,5741
20240801,113000,1155671211300,84100,84200,84200,84000,44504
20240801,112900,1151928898700,84100,84100,84200,84000,40490
20240801,112800,1148523202400,84100,84000,84100,84000,19594
20240801,112700,1146875391800,84100,84100,84100,84000,15840
20240801,112600,1145543304800,84000,84000,84100,84000,20878
20240801,112500,1143787563800,84100,84100,84100,84000,11329
20240801,112400,1142835061700,84100,84100,84100,84000,11338
20240801,112300,1141881664300,84100,84100,84100,84000,13770
20240801,112200,1140723757400,84100,84000,84100,83900,55508
20240801,112100,1136060546400,84000,84000,84000,83900,8989
20240801,112000,1135305728500,84000,84000,84000,83900,9451
20240801,111900,1134511914000,83900,84000,84000,83900,7906
20240801,111800,1133847874400,83900,83900,84000,83800,12907
20240801,111700,1132764762000,83800,83900,83900,83800,89337
20240801,111600,1125269519600,83900,83800,83900,83800,13229
20240801,111500,1124160069300,83900,83900,83900,83800,11758
20240801,111400,1123173726900,83900,83800,83900,83800,16782
20240801,111300,1121765843100,83900,83800,83900,83700,87446
20240801,111200,1114436563400,83800,83700,83800,83700,9177
20240801,111100,1113667881100,83700,83700,83800,83700,7696
20240801,111000,1113023163700,83700,83800,83800,83700,6231
20240801,110900,1112501186100,83700,83800,83800,83700,13642
20240801,110800,1111358253900,83700,83700,83800,83600,63875
20240801,110700,1106011287100,83700,83700,83700,83600,9386
20240801,110600,1105226068600,83700,83700,83700,83600,7977
20240801,110500,1104558753200,83700,83700,83700,83600,6125
20240801,110400,1104046282500,83700,83700,83700,83600,6936
20240801,110300,1103465936700,83700,83700,83700,83600,4146
20240801,110200,1103119117600,83700,83700,83800,83600,46268
20240801,110100,1099246656500,83700,83800,83900,83700,80019
20240801,110000,1092546713900,83800,83800,83800,83700,19488
20240801,105900,1090913892900,83700,83700,83900,83700,38578
20240801,105800,1087681070900,83800,83700,83800,83700,31822
20240801,105700,1085014771600,83800,83700,83800,83600,36214
20240801,105600,1081983290200,83700,83700,83700,83600,7433
20240801,105500,1081361351100,83600,83700,83800,83600,19901
20240801,105400,1079695566600,83800,83600,83800,83600,31871
20240801,105300,1077027921500,83600,83800,83800,83600,57131
20240801,105200,1072246056500,83800,83800,83900,83700,65581
20240801,105100,1066750815200,83800,83900,83900,83800,10031
20240801,105000,1065909948300,83900,83800,83900,83800,6832
20240801,104900,1065336982900,83900,83900,83900,83800,3636
20240801,104800,1065032096400,83800,83800,83900,83800,6063
20240801,104700,1064523685900,83900,83800,83900,83800,19890
20240801,104600,1062855582700,83900,83900,83900,83800,7891
20240801,104500,1062193837800,83900,83800,83900,83800,9535
20240801,104400,1061394525500,83800,84000,84000,83800,81132
20240801,104300,1054587187600,84000,83900,84000,83900,55443
20240801,104200,1049930069900,84000,84000,84000,83900,37149
20240801,104100,1046809671800,84000,83900,84000,83800,58951
20240801,104000,1041863748300,83900,83900,83900,83800,18529
20240801,103900,1040309846800,83900,83700,83900,83700,42812
20240801,103800,1036721614800,83700,83800,83800,83700,8026
20240801,103700,1036049193800,83800,83900,83900,83700,15734
20240801,103600,1034730663800,83800,83800,83900,83700,30310
20240801,103500,1032190931800,83800,83800,83800,83700,4666
20240801,103400,1031800036300,83700,83800,83800,83700,15235
20240801,103300,1030523791500,83800,83800,83800,83700,10481
20240801,103200,1029645751700,83800,83700,83900,83600,68391
20240801,103100,1023919294400,83700,83600,83700,83500,28820
20240801,103000,1021510232900,83500,83500,83600,83400,50766
20240801,102900,1017271328000,83400,83500,83600,83400,63383
20240801,102800,1011978791300,83600,83600,83600,83500,9464
20240801,102700,1011188170400,83600,83500,83600,83400,54010
20240801,102600,1006678506400,83400,83400,83500,83400,64172
20240801,102500,1001321588300,83400,83500,83500,83400,33922
20240801,102400,998491858800,83500,83500,83600,83400,165317
20240801,102300,984688129600,83600,83600,83600,83500,23909
20240801,102200,982690247800,83600,83700,83700,83500,53838
20240801,102100,978189299400,83600,83600,83700,83600,5200
20240801,102000,977754311800,83700,83500,83700,83500,89391
20240801,101900,970281301000,83600,83600,83600,83500,24146
20240801,101800,968264361100,83600,83700,83700,83500,159444
20240801,101700,954935610000,83600,83800,83800,83600,30214
20240801,101600,952407056600,83700,83800,83800,83700,19042
20240801,101500,950813031900,83800,83800,83800,83600,113141
20240801,101400,941341432200,83800,83700,83800,83700,6915
20240801,101300,940762250300,83800,83800,83800,83700,44026
20240801,101200,937074158200,83700,83800,83900,83700,63138
20240801,101100,931783459600,83800,83800,83800,83700,10981
20240801,101000,930863807700,83700,83900,83900,83700,75844
20240801,100900,924508545400,83900,83900,83900,83800,20067
20240801,100800,922825444900,83900,84000,84000,83800,39051
20240801,100700,919548625900,84000,84000,84100,83900,46581
20240801,100600,915635721900,84000,84000,84100,84000,20747
20240801,100500,913891751600,84100,84000,84200,84000,92348
20240801,100400,906125845400,84000,84000,84100,84000,17375
20240801,100300,904665965300,84000,84000,84100,84000,26649
20240801,100200,902427096900,84100,84000,84100,84000,37065
20240801,100100,899312755600,84100,84100,84100,84000,22417
20240801,100000,897428161300,84100,83900,84100,83900,46514
20240801,095900,893521658500,84000,83800,84000,83700,83303
20240801,095800,886538617200,83700,83800,83800,83700,32951
20240801,095700,883780357900,83700,83700,83800,83700,8234
20240801,095600,883090968100,83800,83800,83800,83600,37879
20240801,095500,879920490700,83800,83600,83800,83600,37247
20240801,095400,876802443100,83600,83800,83800,83600,40715
20240801,095300,873394800600,83800,83800,83800,83600,24115
20240801,095200,871375999200,83800,83700,83800,83600,130288
20240801,095100,860470621500,83700,83700,83800,83700,14320
20240801,095000,859271253600,83800,83900,84000,83700,115088
20240801,094900,849624363500,83900,83900,84000,83800,20306
20240801,094800,847921203700,83900,84100,84100,83800,51258
20240801,094700,843617410100,84000,83800,84100,83800,126275
20240801,094600,833015431600,83800,84000,84000,83800,106462
20240801,094500,824088149400,84000,84100,84100,83900,116114
20240801,094400,814335278600,84100,84100,84100,84000,57798
20240801,094300,809474551400,84100,84100,84100,84000,40168
20240801,094200,806097277000,84100,84000,84100,83900,62584
20240801,094100,800840491900,84000,84100,84100,83900,53986
20240801,094000,796306711500,84000,83800,84100,83700,105481
20240801,093900,787453367500,83800,83800,83800,83700,36211
20240801,093800,784420231100,83800,83700,83900,83700,147620
20240801,093700,772049924800,83700,83800,83800,83500,307074
20240801,093600,746366014800,83800,83900,83900,83700,138234
20240801,093500,734783637400,83900,83800,84000,83800,72953
20240801,093400,728663893100,83900,83900,83900,83700,74623
20240801,093300,722410336600,83800,84000,84000,83700,497566
20240801,093200,680692882400,84000,84100,84200,83900,170182
20240801,093100,666396545500,84100,84100,84200,83900,221676
20240801,093000,647771377500,84000,84200,84200,84000,104494
20240801,092900,638983093800,84100,84100,84200,84100,29803
20240801,092800,636475936900,84200,84200,84200,84000,239152
20240801,092700,616363626300,84200,84300,84300,84100,105679
20240801,092600,607466177500,84200,84300,84400,84200,63846
20240801,092500,602084917500,84300,84300,84500,84300,87599
20240801,092400,594695135300,84300,84200,84400,84200,102464
20240801,092300,586058212200,84200,84600,84600,84100,389420
20240801,092200,553218930700,84500,84600,84700,84500,207484
20240801,092100,535669971500,84600,84700,84700,84600,35717
20240801,092000,532645696000,84700,84700,84800,84600,89756
20240801,091900,525044318700,84700,84700,84800,84600,86717
20240801,091800,517702007000,84700,84700,84700,84600,42739
20240801,091700,514084437900,84700,84700,84800,84500,330927
20240801,091600,486077104400,84700,84900,84900,84700,89474
20240801,091500,478490340500,84800,84900,85000,84800,69043
20240801,091400,472629582900,84900,84900,85100,84700,310057
20240801,091300,446307063200,84800,85000,85000,84800,115620
20240801,091200,436490935900,84900,84900,85000,84700,177157
20240801,091100,421464825700,84900,85100,85100,84800,184902
20240801,091000,405761378500,85000,85000,85200,84800,187247
20240801,090900,389843860100,84900,85000,85100,84800,167539
20240801,090800,375617597300,84900,85000,85100,84800,380904
20240801,090700,343264377600,85000,85200,85200,85000,182527
20240801,090600,327731828700,85100,85400,85400,85100,243420
20240801,090500,306978752300,85300,85300,85500,85200,279836
20240801,090400,283103730400,85200,85400,85500,85200,142107
20240801,090300,270976579500,85500,85200,85500,85100,362899
20240801,090200,240036851700,85100,85500,85500,85100,244780
20240801,090100,219159597200,85500,85600,85700,85300,452983
20240801,090000,180427913300,85600,86000,86100,85500,2099316