stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184600,2036767050100,79600,79600,79600,79600,1238165
20240802,184500,2036767050100,79600,79600,79600,79600,0
20240802,184400,2036767050100,79600,79600,79600,79600,0
20240802,184300,2036767050100,79600,79600,79600,79600,0
20240802,184200,2036767050100,79600,79600,79600,79600,0
20240802,184100,2036767050100,79600,79600,79600,79600,0
20240802,184000,2036767050100,79600,79600,79600,79600,0
20240802,183900,2036767050100,79600,79600,79600,79600,0
20240802,183800,2036767050100,79600,79600,79600,79600,0
20240802,183700,2036767050100,79600,79600,79600,79600,0
20240802,183600,2036767050100,79600,79600,79600,79600,0
20240802,183500,2036767050100,79600,79600,79600,79600,0
20240802,183400,2036767050100,79600,79600,79600,79600,0
20240802,183300,2036767050100,79600,79600,79600,79600,0
20240802,183200,2036767050100,79600,79600,79600,79600,0
20240802,183100,2036767050100,79600,79600,79600,79600,0
20240802,183000,2036767050100,79600,79600,79600,79600,0
20240802,182900,2036767050100,79600,79600,79600,79600,0
20240802,182800,2036767050100,79600,79600,79600,79600,0
20240802,182700,2036767050100,79600,79600,79600,79600,0
20240802,182600,2036767050100,79600,79600,79600,79600,0
20240802,182500,2036767050100,79600,79600,79600,79600,0
20240802,182400,2036767050100,79600,79600,79600,79600,0
20240802,182300,2036767050100,79600,79600,79600,79600,0
20240802,182200,2036767050100,79600,79600,79600,79600,0
20240802,182100,2036767050100,79600,79600,79600,79600,0
20240802,182000,2036767050100,79600,79600,79600,79600,0
20240802,181900,2036767050100,79600,79600,79600,79600,0
20240802,181800,2036767050100,79600,79600,79600,79600,0
20240802,181700,2036767050100,79600,79600,79600,79600,0
20240802,181600,2036767050100,79600,79600,79600,79600,1238165
20240802,181500,2036767050100,79600,79600,79600,79600,0
20240802,181400,2036767050100,79600,79600,79600,79600,0
20240802,181300,2036767050100,79600,79600,79600,79600,0
20240802,181200,2036767050100,79600,79600,79600,79600,0
20240802,181100,2036767050100,79600,79600,79600,79600,0
20240802,181000,2036767050100,79600,79600,79600,79600,0
20240802,180900,2036767050100,79600,79600,79600,79600,0
20240802,180800,2036767050100,79600,79600,79600,79600,0
20240802,180700,2036767050100,79600,79600,79600,79600,0
20240802,180600,2036767050100,79600,79600,79600,79600,0
20240802,180500,2036767050100,79600,79600,79600,79600,0
20240802,180400,2036767050100,79600,79600,79600,79600,0
20240802,180300,2036767050100,79600,79600,79600,79600,0
20240802,180200,2036767050100,79600,79600,79600,79600,0
20240802,180100,2036767050100,79600,79600,79600,79600,0
20240802,180000,2036767050100,79600,79600,79600,79600,0
20240802,175900,2036767050100,79600,79600,79600,79600,0
20240802,175800,2036767050100,79600,79600,79600,79600,0
20240802,175700,2036767050100,79600,79600,79600,79600,0
20240802,175600,2036767050100,79600,79600,79600,79600,0
20240802,175500,2036767050100,79600,79600,79600,79600,0
20240802,175400,2036767050100,79600,79600,79600,79600,0
20240802,175300,2036767050100,79600,79600,79600,79600,0
20240802,175200,2036767050100,79600,79600,79600,79600,0
20240802,175100,2036767050100,79600,79600,79600,79600,0
20240802,175000,2036767050100,79600,79600,79600,79600,0
20240802,174900,2036767050100,79600,79600,79600,79600,0
20240802,174800,2036767050100,79600,79600,79600,79600,0
20240802,174700,2036767050100,79600,79600,79600,79600,0
20240802,174600,2036767050100,79600,79600,79600,79600,1238165
20240802,174500,2036767050100,79600,79600,79600,79600,0
20240802,174400,2036767050100,79600,79600,79600,79600,0
20240802,174300,2036767050100,79600,79600,79600,79600,0
20240802,174200,2036767050100,79600,79600,79600,79600,0
20240802,174100,2036767050100,79600,79600,79600,79600,0
20240802,174000,2036767050100,79600,79600,79600,79600,0
20240802,173900,2036767050100,79600,79600,79600,79600,0
20240802,173800,2036767050100,79600,79600,79600,79600,0
20240802,173700,2036767050100,79600,79600,79600,79600,0
20240802,173600,2036767050100,79600,79600,79600,79600,0
20240802,173500,2036767050100,79600,79600,79600,79600,0
20240802,173400,2036767050100,79600,79600,79600,79600,0
20240802,173300,2036767050100,79600,79600,79600,79600,0
20240802,173200,2036767050100,79600,79600,79600,79600,0
20240802,173100,2036767050100,79600,79600,79600,79600,0
20240802,173000,2036767050100,79600,79600,79600,79600,0
20240802,172900,2036767050100,79600,79600,79600,79600,0
20240802,172800,2036767050100,79600,79600,79600,79600,0
20240802,172700,2036767050100,79600,79600,79600,79600,0
20240802,172600,2036767050100,79600,79600,79600,79600,0
20240802,172500,2036767050100,79600,79600,79600,79600,0
20240802,172400,2036767050100,79600,79600,79600,79600,0
20240802,172300,2036767050100,79600,79600,79600,79600,0
20240802,172200,2036767050100,79600,79600,79600,79600,0
20240802,172100,2036767050100,79600,79600,79600,79600,0
20240802,172000,2036767050100,79600,79600,79600,79600,0
20240802,171900,2036767050100,79600,79600,79600,79600,0
20240802,171800,2036767050100,79600,79600,79600,79600,0
20240802,171700,2036767050100,79600,79600,79600,79600,0
20240802,171600,2036767050100,79600,79600,79600,79600,1238165
20240802,171500,2036767050100,79600,79600,79600,79600,0
20240802,171400,2036767050100,79600,79600,79600,79600,0
20240802,171300,2036767050100,79600,79600,79600,79600,0
20240802,171200,2036767050100,79600,79600,79600,79600,0
20240802,171100,2036767050100,79600,79600,79600,79600,0
20240802,171000,2036767050100,79600,79600,79600,79600,0
20240802,170900,2036767050100,79600,79600,79600,79600,0
20240802,170800,2036767050100,79600,79600,79600,79600,0
20240802,170700,2036767050100,79600,79600,79600,79600,0
20240802,170600,2036767050100,79600,79600,79600,79600,0
20240802,170500,2036767050100,79600,79600,79600,79600,0
20240802,170400,2036767050100,79600,79600,79600,79600,0
20240802,170300,2036767050100,79600,79600,79600,79600,0
20240802,170200,2036767050100,79600,79600,79600,79600,0
20240802,170100,2036767050100,79600,79600,79600,79600,0
20240802,170000,2036767050100,79600,79600,79600,79600,0
20240802,165900,2036767050100,79600,79600,79600,79600,0
20240802,165800,2036767050100,79600,79600,79600,79600,0
20240802,165700,2036767050100,79600,79600,79600,79600,0
20240802,165600,2036767050100,79600,79600,79600,79600,0
20240802,165500,2036767050100,79600,79600,79600,79600,0
20240802,165400,2036767050100,79600,79600,79600,79600,0
20240802,165300,2036767050100,79600,79600,79600,79600,0
20240802,165200,2036767050100,79600,79600,79600,79600,0
20240802,165100,2036767050100,79600,79600,79600,79600,0
20240802,165000,2036767050100,79600,79600,79600,79600,0
20240802,164900,2036767050100,79600,79600,79600,79600,0
20240802,164800,2036767050100,79600,79600,79600,79600,0
20240802,164700,2036767050100,79600,79600,79600,79600,0
20240802,164600,2036767050100,79600,79600,79600,79600,1238165
20240802,164500,2036767050100,79600,79600,79600,79600,0
20240802,164400,2036767050100,79600,79600,79600,79600,0
20240802,164300,2036767050100,79600,79600,79600,79600,0
20240802,164200,2036767050100,79600,79600,79600,79600,0
20240802,164100,2036767050100,79600,79600,79600,79600,0
20240802,164000,2036767050100,79600,79600,79600,79600,0
20240802,163900,2036767050100,79600,79600,79600,79600,0
20240802,163800,2036767050100,79600,79600,79600,79600,0
20240802,163700,2036767050100,79600,79600,79600,79600,0
20240802,163600,2036767050100,79600,79600,79600,79600,0
20240802,163500,2036767050100,79600,79600,79600,79600,0
20240802,163400,2036767050100,79600,79600,79600,79600,0
20240802,163300,2036767050100,79600,79600,79600,79600,0
20240802,163200,2036767050100,79600,79600,79600,79600,0
20240802,163100,2036767050100,79600,79600,79600,79600,0
20240802,163000,2036767050100,79600,79600,79600,79600,0
20240802,162900,2036767050100,79600,79600,79600,79600,0
20240802,162800,2036767050100,79600,79600,79600,79600,0
20240802,162700,2036767050100,79600,79600,79600,79600,0
20240802,162600,2036767050100,79600,79600,79600,79600,0
20240802,162500,2036767050100,79600,79600,79600,79600,0
20240802,162400,2036767050100,79600,79600,79600,79600,0
20240802,162300,2036767050100,79600,79600,79600,79600,0
20240802,162200,2036767050100,79600,79600,79600,79600,0
20240802,162100,2036767050100,79600,79600,79600,79600,0
20240802,162000,2036767050100,79600,79600,79600,79600,0
20240802,161900,2036767050100,79600,79600,79600,79600,0
20240802,161800,2036767050100,79600,79600,79600,79600,0
20240802,161700,2036767050100,79600,79600,79600,79600,0
20240802,161600,2036767050100,79600,79600,79600,79600,1238165
20240802,161500,2036767050100,79600,79600,79600,79600,0
20240802,161400,2036767050100,79600,79600,79600,79600,0
20240802,161300,2036767050100,79600,79600,79600,79600,0
20240802,161200,2036767050100,79600,79600,79600,79600,0
20240802,161100,2036767050100,79600,79600,79600,79600,0
20240802,161000,2036767050100,79600,79600,79600,79600,0
20240802,160900,2036767050100,79600,79600,79600,79600,0
20240802,160800,2036767050100,79600,79600,79600,79600,0
20240802,160700,2036767050100,79600,79600,79600,79600,0
20240802,160600,2036767050100,79600,79600,79600,79600,0
20240802,160500,2036767050100,79600,79600,79600,79600,0
20240802,160400,2036767050100,79600,79600,79600,79600,0
20240802,160300,2036767050100,79600,79600,79600,79600,0
20240802,160200,2036767050100,79600,79600,79600,79600,0
20240802,160100,2036767050100,79600,79600,79600,79600,0
20240802,160000,2036767050100,79600,79600,79600,79600,0
20240802,155900,2036767050100,79600,79600,79600,79600,0
20240802,155800,2036767050100,79600,79600,79600,79600,0
20240802,155700,2036767050100,79600,79600,79600,79600,0
20240802,155600,2036767050100,79600,79600,79600,79600,0
20240802,155500,2036767050100,79600,79600,79600,79600,0
20240802,155400,2036767050100,79600,79600,79600,79600,0
20240802,155300,2036767050100,79600,79600,79600,79600,0
20240802,155200,2036767050100,79600,79600,79600,79600,0
20240802,155100,2036767050100,79600,79600,79600,79600,0
20240802,155000,2036767050100,79600,79600,79600,79600,0
20240802,154900,2036767050100,79600,79600,79600,79600,0
20240802,154800,2036767050100,79600,79600,79600,79600,0
20240802,154700,2036767050100,79600,79600,79600,79600,0
20240802,154600,2036767050100,79600,79600,79600,79600,1238165
20240802,154500,2036767050100,79600,79600,79600,79600,0
20240802,154400,2036767050100,79600,79600,79600,79600,0
20240802,154300,2036767050100,79600,79600,79600,79600,0
20240802,154200,2036767050100,79600,79600,79600,79600,0
20240802,154100,2036767050100,79600,79600,79600,79600,0
20240802,154000,2036767050100,79600,79600,79600,79600,0
20240802,153900,2036767050100,79600,79600,79600,79600,0
20240802,153800,2036767050100,79600,79600,79600,79600,0
20240802,153700,2036767050100,79600,79600,79600,79600,0
20240802,153600,2036767050100,79600,79600,79600,79600,0
20240802,153500,2036767050100,79600,79600,79600,79600,0
20240802,153400,2036767050100,79600,79600,79600,79600,0
20240802,153300,2036767050100,79600,79600,79600,79600,0
20240802,153200,2036767050100,79600,79600,79600,79600,0
20240802,153100,2036767050100,79600,79600,79600,79600,0
20240802,153000,2036767050100,79600,79600,79600,79600,1238165
20240802,152900,1938209116100,79700,79700,79700,79700,0
20240802,152800,1938209116100,79700,79700,79700,79700,0
20240802,152700,1938209116100,79700,79700,79700,79700,0
20240802,152600,1938209116100,79700,79700,79700,79700,0
20240802,152500,1938209116100,79700,79700,79700,79700,0
20240802,152400,1938209116100,79700,79700,79700,79700,0
20240802,152300,1938209116100,79700,79700,79700,79700,0
20240802,152200,1938209116100,79700,79700,79700,79700,0
20240802,152100,1938209116100,79700,79700,79700,79700,0
20240802,152000,1938209116100,79700,79700,79700,79700,0
20240802,151900,1938209116100,79700,79700,79700,79600,107852
20240802,151800,1929620208800,79600,79700,79700,79600,36629
20240802,151700,1926702285600,79700,79900,79900,79600,158396
20240802,151600,1914072519200,79900,79800,79900,79700,235300
20240802,151500,1895294661200,79800,79700,79800,79600,41473
20240802,151400,1891988596600,79700,79600,79700,79500,114778
20240802,151300,1882849101000,79600,79600,79600,79500,104117
20240802,151200,1874564799800,79600,79600,79600,79500,47123
20240802,151100,1870815127100,79600,79500,79600,79500,141318
20240802,151000,1859570319000,79600,79600,79600,79500,45021
20240802,150900,1855989891600,79600,79700,79700,79500,191954
20240802,150800,1840710762000,79700,79800,79800,79600,133603
20240802,150700,1830062784000,79700,79700,79800,79700,41618
20240802,150600,1826744838300,79700,79700,79800,79700,34629
20240802,150500,1823984294400,79700,79700,79800,79700,50011
20240802,150400,1819997768700,79800,79800,79900,79700,46229
20240802,150300,1816308972600,79800,79800,79900,79800,53046
20240802,150200,1812075350500,79900,79700,79900,79700,103389
20240802,150100,1803824873200,79700,79700,79800,79700,62813
20240802,150000,1798814491200,79800,79800,79900,79700,183161
20240802,145900,1784199160900,79800,79900,79900,79800,26582
20240802,145800,1782076657700,79800,79800,79900,79800,20598
20240802,145700,1780431873800,79900,79800,79900,79800,25207
20240802,145600,1778419208900,79900,79800,79900,79800,44922
20240802,145500,1774831560400,79800,79800,79900,79800,27652
20240802,145400,1772622810400,79900,79900,79900,79800,23355
20240802,145300,1770757156100,79900,79800,79900,79800,76368
20240802,145200,1764655860300,79800,79900,79900,79800,32321
20240802,145100,1762074525500,79800,79800,79900,79800,17560
20240802,145000,1760671957000,79900,79900,79900,79800,25888
20240802,144900,1758604221700,79900,79800,79900,79800,16016
20240802,144800,1757325167200,79800,79800,79900,79700,98470
20240802,144700,1749466497300,79800,79700,79800,79600,64850
20240802,144600,1744295088800,79700,79500,79700,79500,202622
20240802,144500,1728163510000,79600,79600,79600,79500,55105
20240802,144400,1723778473800,79600,79600,79600,79500,44078
20240802,144300,1720271528300,79600,79600,79600,79500,37402
20240802,144200,1717295476900,79600,79500,79600,79500,36820
20240802,144100,1714366224900,79500,79500,79600,79500,62607
20240802,144000,1709387339800,79600,79500,79600,79500,42733
20240802,143900,1705988879400,79500,79600,79600,79500,41806
20240802,143800,1702664166300,79500,79600,79600,79500,53243
20240802,143700,1698430420200,79600,79500,79600,79500,31769
20240802,143600,1695903500400,79500,79600,79600,79500,34618
20240802,143500,1693149180300,79600,79600,79600,79500,23442
20240802,143400,1691284409800,79600,79600,79600,79500,62906
20240802,143300,1686279459600,79600,79600,79600,79500,31441
20240802,143200,1683778948500,79600,79700,79700,79500,309556
20240802,143100,1659140226700,79700,79700,79700,79600,19235
20240802,143000,1657608434500,79700,79600,79700,79600,25443
20240802,142900,1655582344900,79600,79600,79700,79600,32018
20240802,142800,1653032937700,79700,79700,79700,79600,29539
20240802,142700,1650679713300,79700,79800,79800,79600,233658
20240802,142600,1632056914400,79800,79800,79800,79700,39700
20240802,142500,1628892201300,79700,79700,79800,79700,20745
20240802,142400,1627237713600,79800,79800,79800,79700,60553
20240802,142300,1622410421000,79800,79800,79800,79700,34157
20240802,142200,1619685614400,79800,79700,79800,79700,17292
20240802,142100,1618306458300,79800,79900,79900,79700,28130
20240802,142000,1616061707100,79900,79800,79900,79800,50883
20240802,141900,1612000956600,79800,79800,79900,79700,36345
20240802,141800,1609100660100,79800,79800,79900,79700,64156
20240802,141700,1603983596300,79800,79800,79900,79700,110996
20240802,141600,1595127078800,79800,79900,79900,79700,183956
20240802,141500,1580447345500,79800,79900,79900,79800,17655
20240802,141400,1579038071200,79900,79800,79900,79800,25364
20240802,141300,1577012923600,79800,80000,80000,79800,85079
20240802,141200,1570215552500,79900,80000,80000,79900,18703
20240802,141100,1568720648600,80000,79900,80000,79900,11276
20240802,141000,1567818950600,80000,79900,80000,79900,25604
20240802,140900,1565772782600,80000,79900,80000,79800,41613
20240802,140800,1562447995400,79900,79900,80000,79800,69643
20240802,140700,1556884443000,79900,79700,79900,79700,128154
20240802,140600,1546657683100,79700,79800,79800,79700,82280
20240802,140500,1540093314900,79700,79700,79800,79700,31206
20240802,140400,1537604949500,79800,79800,79800,79700,48822
20240802,140300,1533712538900,79800,79800,79800,79700,29622
20240802,140200,1531350826700,79700,79800,79900,79700,289661
20240802,140100,1508235907500,79800,79900,80000,79800,248617
20240802,140000,1488373478100,80000,80100,80100,79900,631212
20240802,135900,1437891834900,80100,80000,80100,80000,34045
20240802,135800,1435167518000,80100,80000,80100,80000,28239
20240802,135700,1432907355500,80000,80100,80100,80000,59224
20240802,135600,1428168494100,80100,80000,80100,80000,24219
20240802,135500,1426230291900,80000,80000,80100,80000,70016
20240802,135400,1420627852200,80000,80000,80100,80000,69965
20240802,135300,1415029667400,80000,80100,80100,80000,47691
20240802,135200,1411213577400,80000,80100,80100,80000,27718
20240802,135100,1408995262700,80100,80000,80100,80000,28362
20240802,135000,1406725625000,80000,80000,80100,80000,48526
20240802,134900,1402842834600,80000,80000,80100,80000,129177
20240802,134800,1392506508300,80000,80100,80100,80000,24228
20240802,134700,1390567292300,80000,80000,80100,80000,99441
20240802,134600,1382611014800,80000,80000,80100,80000,20762
20240802,134500,1380949195600,80100,80100,80100,80000,60245
20240802,134400,1376128841500,80000,80100,80100,80000,21017
20240802,134300,1374447085900,80000,80000,80100,80000,22328
20240802,134200,1372659423200,80100,80000,80100,80000,21617
20240802,134100,1370929505400,80100,80100,80100,80000,23162
20240802,134000,1369075538100,80100,80000,80100,80000,30172
20240802,133900,1366660275400,80100,80100,80100,80000,15424
20240802,133800,1365425246500,80100,80100,80200,80000,37996
20240802,133700,1362382005100,80100,80100,80200,80100,17628
20240802,133600,1360969666500,80200,80100,80200,80000,105646
20240802,133500,1352507517900,80000,80200,80200,80000,114716
20240802,133400,1343318376500,80100,80100,80200,80100,33796
20240802,133300,1340610801300,80100,80100,80200,80100,18449
20240802,133200,1339132666300,80200,80100,80200,80100,31160
20240802,133100,1336636478900,80200,80200,80200,80100,173182
20240802,133000,1322764332200,80100,80100,80200,80100,55690
20240802,132900,1318302866200,80100,80100,80200,80100,14326
20240802,132800,1317154924300,80200,80100,80200,80100,12692
20240802,132700,1316137915800,80200,80200,80200,80100,12676
20240802,132600,1315122118200,80200,80200,80200,80100,7741
20240802,132500,1314501770500,80200,80200,80200,80100,7949
20240802,132400,1313864744900,80200,80100,80200,80100,7486
20240802,132300,1313264583800,80200,80100,80200,80000,59542
20240802,132200,1308495043400,80100,80100,80200,80000,140299
20240802,132100,1297257022700,80200,80200,80200,80100,40646
20240802,132000,1294000886100,80100,80100,80200,80100,22435
20240802,131900,1292203389200,80100,80100,80200,80100,18780
20240802,131800,1290698778000,80100,80200,80200,80100,12057
20240802,131700,1289732572900,80200,80100,80200,80100,14268
20240802,131600,1288589232000,80200,80100,80200,80100,6344
20240802,131500,1288080848600,80100,80100,80200,80100,7496
20240802,131400,1287480139100,80100,80100,80200,80100,12640
20240802,131300,1286466874200,80200,80000,80200,80000,83974
20240802,131200,1279740820400,80100,80100,80100,80000,22737
20240802,131100,1277920330300,80100,80200,80200,80000,186892
20240802,131000,1262951225500,80200,80100,80200,80100,22413
20240802,130900,1261155325000,80200,80200,80200,80100,10984
20240802,130800,1260275059900,80100,80200,80200,80100,11941
20240802,130700,1259318159500,80100,80100,80200,80100,9046
20240802,130600,1258593382400,80100,80200,80200,80100,23156
20240802,130500,1256737316700,80100,80200,80200,80100,11300
20240802,130400,1255831953600,80100,80000,80200,80000,88229
20240802,130300,1248764916200,80100,80100,80100,80000,20455
20240802,130200,1247127305900,80100,80000,80100,80000,20186
20240802,130100,1245511594700,80100,80100,80200,80000,254594
20240802,130000,1225118542400,80200,80100,80200,80100,18934
20240802,125900,1223601486200,80200,80200,80200,80100,19603
20240802,125800,1222030169700,80200,80200,80200,80100,16555
20240802,125700,1220703424500,80200,80200,80200,80100,19287
20240802,125600,1219157873400,80100,80200,80200,80100,31708
20240802,125500,1216616854900,80100,80100,80200,80100,19782
20240802,125400,1215031976900,80100,80100,80200,80100,18529
20240802,125300,1213547281900,80100,80200,80200,80100,21846
20240802,125200,1211796871800,80100,80100,80200,80100,22908
20240802,125100,1209961518800,80200,80100,80200,80100,16172
20240802,125000,1208665721400,80200,80100,80200,80100,20026
20240802,124900,1207061115400,80100,80100,80200,80100,25130
20240802,124800,1205047774400,80200,80200,80200,80100,12492
20240802,124700,1204046614100,80100,80200,80200,80100,15965
20240802,124600,1202767649800,80100,80100,80200,80000,86202
20240802,124500,1195864934000,80100,80100,80100,80000,65369
20240802,124400,1190630567400,80100,80100,80200,80000,167154
20240802,124300,1177243696800,80100,80200,80200,80100,139528
20240802,124200,1166067251800,80100,80200,80200,80100,15371
20240802,124100,1164835533100,80100,80200,80200,80100,21267
20240802,124000,1163131547000,80200,80200,80300,80100,120811
20240802,123900,1153443423400,80200,80200,80300,80200,19062
20240802,123800,1151914026900,80300,80200,80300,80200,16947
20240802,123700,1150554445300,80300,80200,80300,80200,19363
20240802,123600,1149001324000,80300,80200,80300,80200,19783
20240802,123500,1147414118900,80200,80300,80300,80200,12773
20240802,123400,1146389485900,80200,80300,80400,80200,116017
20240802,123300,1137076876300,80400,80400,80400,80300,11989
20240802,123200,1136113562800,80400,80300,80400,80200,95095
20240802,123100,1128477263500,80300,80300,80300,80200,18192
20240802,123000,1127017680800,80300,80200,80300,80200,10503
20240802,122900,1126174766600,80200,80300,80300,80200,9214
20240802,122800,1125435071300,80200,80300,80300,80200,8038
20240802,122700,1124790064400,80200,80300,80300,80200,21737
20240802,122600,1123046092100,80300,80300,80300,80200,12482
20240802,122500,1122044353500,80200,80300,80300,80200,11080
20240802,122400,1121155270400,80200,80300,80400,80200,18845
20240802,122300,1119642614200,80300,80300,80400,80300,85230
20240802,122200,1112798338500,80300,80300,80400,80300,16307
20240802,122100,1111488773800,80300,80300,80400,80300,31120
20240802,122000,1108989380800,80300,80300,80400,80300,40479
20240802,121900,1105738518300,80300,80400,80400,80300,13586
20240802,121800,1104647158300,80400,80300,80400,80300,8979
20240802,121700,1103925728200,80300,80400,80400,80300,6643
20240802,121600,1103392071600,80400,80300,80400,80300,46563
20240802,121500,1099652005800,80300,80400,80400,80300,12685
20240802,121400,1098632783400,80400,80300,80400,80300,10160
20240802,121300,1097816296400,80400,80400,80400,80300,9226
20240802,121200,1097074910600,80300,80300,80400,80300,12362
20240802,121100,1096081523300,80300,80400,80400,80300,13079
20240802,121000,1095031002200,80300,80300,80400,80300,9744
20240802,120900,1094248255100,80300,80300,80400,80300,9803
20240802,120800,1093460461400,80400,80400,80400,80300,8391
20240802,120700,1092786308300,80400,80400,80400,80300,11398
20240802,120600,1091870232600,80400,80300,80400,80300,63743
20240802,120500,1086745909600,80400,80400,80400,80300,15203
20240802,120400,1085524274800,80400,80400,80400,80300,8350
20240802,120300,1084853319200,80400,80400,80400,80300,11978
20240802,120200,1083890692900,80400,80400,80400,80300,24147
20240802,120100,1081949552600,80400,80400,80400,80300,59332
20240802,120000,1077179710200,80300,80300,80400,80300,16931
20240802,115900,1075819056800,80300,80400,80400,80300,12574
20240802,115800,1074808280900,80400,80400,80400,80300,28839
20240802,115700,1072490474000,80400,80300,80400,80200,93181
20240802,115600,1065008083500,80300,80100,80300,80100,91114
20240802,115500,1057699924300,80200,80200,80200,80100,70293
20240802,115400,1052063217300,80200,80200,80200,80100,10388
20240802,115300,1051230696800,80100,80000,80200,80000,178587
20240802,115200,1036925597600,80000,80100,80100,80000,19838
20240802,115100,1035337461800,80100,80100,80100,80000,53547
20240802,115000,1031051035800,80100,80000,80100,80000,46533
20240802,114900,1027326237300,80100,80200,80200,80000,66576
20240802,114800,1021994745500,80100,80100,80200,80100,67130
20240802,114700,1016617075200,80200,80100,80200,80100,33445
20240802,114600,1013937783100,80100,80100,80200,80100,21180
20240802,114500,1012240920300,80100,80200,80200,80100,198044
20240802,114400,996377209600,80100,80100,80200,80100,62857
20240802,114300,991341718800,80100,80200,80200,80100,74755
20240802,114200,985353403700,80200,80200,80200,80100,18972
20240802,114100,983833321200,80100,80200,80300,80100,165990
20240802,114000,970524820200,80200,80200,80300,80200,41513
20240802,113900,967195191200,80200,80200,80300,80200,31172
20240802,113800,964694896600,80300,80200,80300,80200,23657
20240802,113700,962797060400,80200,80300,80300,80200,23320
20240802,113600,960926498500,80300,80200,80300,80200,75335
20240802,113500,954884202600,80200,80200,80300,80200,72390
20240802,113400,949078181700,80300,80300,80300,80200,16812
20240802,113300,947729125500,80300,80300,80400,80200,56240
20240802,113200,943214965700,80400,80300,80400,80200,107534
20240802,113100,934580922600,80300,80200,80300,80200,16500
20240802,113000,933256397800,80300,80200,80300,80200,18408
20240802,112900,931778777900,80300,80300,80300,80200,27095
20240802,112800,929603854800,80200,80300,80300,80200,20759
20240802,112700,927937924200,80200,80200,80300,80200,16339
20240802,112600,926626480000,80300,80300,80300,80200,16264
20240802,112500,925321342000,80300,80200,80300,80200,30532
20240802,112400,922871637400,80200,80300,80300,80200,37874
20240802,112300,919831824200,80300,80200,80300,80200,48150
20240802,112200,915968783600,80200,80300,80400,80200,269682
20240802,112100,894315256800,80400,80400,80400,80300,24255
20240802,112000,892366901600,80400,80300,80400,80300,15444
20240802,111900,891125867500,80400,80400,80400,80300,19642
20240802,111800,889547988700,80300,80300,80400,80300,19242
20240802,111700,888001970600,80400,80400,80500,80300,182896
20240802,111600,873297662900,80500,80400,80500,80400,47977
20240802,111500,869439429000,80500,80500,80500,80400,15864
20240802,111400,868162960300,80500,80500,80500,80400,18923
20240802,111300,866640402000,80400,80500,80500,80400,30829
20240802,111200,864160420900,80400,80500,80500,80400,30989
20240802,111100,861666115100,80500,80500,80500,80400,21004
20240802,111000,859975894300,80500,80400,80500,80400,36657
20240802,110900,857025583800,80400,80500,80500,80400,15555
20240802,110800,855773850800,80500,80500,80500,80400,24565
20240802,110700,853796723800,80500,80500,80500,80400,25309
20240802,110600,851761081800,80500,80300,80500,80300,50895
20240802,110500,847667303400,80400,80300,80400,80300,42488
20240802,110400,844253517100,80400,80400,80400,80300,31518
20240802,110300,841720204700,80400,80400,80500,80400,151054
20240802,110200,829575256500,80500,80600,80600,80400,363399
20240802,110100,800324253400,80600,80600,80600,80500,29854
20240802,110000,797920427300,80500,80500,80600,80500,17032
20240802,105900,796548810900,80600,80600,80700,80500,228053
20240802,105800,778168264000,80600,80700,80700,80600,47868
20240802,105700,774309567100,80700,80600,80700,80600,17078
20240802,105600,772932358700,80600,80600,80700,80600,14066
20240802,105500,771798373700,80600,80700,80800,80600,51990
20240802,105400,767604191000,80700,80700,80800,80700,23432
20240802,105300,765713058600,80800,80700,80800,80700,11607
20240802,105200,764776153900,80700,80600,80800,80600,65843
20240802,105100,759462607300,80700,80600,80700,80600,22583
20240802,105000,757640502500,80700,80700,80800,80600,38312
20240802,104900,754549475600,80800,80800,80800,80700,162246
20240802,104800,741455867700,80700,80700,80800,80700,21333
20240802,104700,739733747200,80700,80700,80800,80700,10309
20240802,104600,738901283000,80800,80700,80800,80700,13667
20240802,104500,737797621400,80800,80700,80800,80700,15580
20240802,104400,736539327400,80800,80800,80800,80700,8286
20240802,104300,735870261400,80800,80800,80800,80700,11120
20240802,104200,734972284400,80800,80800,80800,80700,17076
20240802,104100,733593601300,80800,80800,80800,80700,9772
20240802,104000,732804549300,80800,80800,80800,80700,10991
20240802,103900,731917047000,80700,80700,80800,80600,116886
20240802,103800,722484302700,80600,80600,80700,80600,28897
20240802,103700,720153679000,80700,80600,80700,80600,25956
20240802,103600,718060929400,80700,80600,80700,80600,60599
20240802,103500,713175901000,80700,80600,80700,80600,44624
20240802,103400,709578376600,80700,80600,80700,80600,24681
20240802,103300,707588351700,80600,80600,80700,80600,35336
20240802,103200,704739558300,80600,80700,80700,80600,32366
20240802,103100,702130154300,80700,80700,80800,80600,187859
20240802,103000,686972278400,80800,80700,80800,80700,40812
20240802,102900,683677841300,80800,80800,80800,80700,19987
20240802,102800,682063792000,80800,80800,80800,80700,18423
20240802,102700,680576179600,80800,80700,80800,80700,36203
20240802,102600,677652223900,80800,80700,80800,80700,87144
20240802,102500,670612373800,80800,80800,80800,80700,37064
20240802,102400,667620492200,80800,80800,80800,80700,22823
20240802,102300,665778004900,80700,80800,80800,80700,55703
20240802,102200,661282081800,80700,80700,80800,80700,72050
20240802,102100,655466981700,80800,80900,80900,80700,265499
20240802,102000,634018598400,80900,80800,80900,80800,20424
20240802,101900,632367702700,80800,80900,80900,80800,23405
20240802,101800,630475602700,80800,81000,81000,80800,185566
20240802,101700,615465426800,81000,80900,81000,80900,18424
20240802,101600,613974154100,81000,81000,81000,80900,23613
20240802,101500,612062933200,80900,81000,81000,80900,19635
20240802,101400,610473673300,81000,81000,81000,80900,24529
20240802,101300,608487919200,81000,81000,81000,80900,31874
20240802,101200,605907446400,80900,81000,81000,80900,20824
20240802,101100,604222085100,81000,80900,81000,80900,14292
20240802,101000,603065007500,80900,81000,81000,80800,75065
20240802,100900,596993061100,81000,80900,81000,80900,149742
20240802,100800,584877676400,81000,81000,81000,80900,22113
20240802,100700,583087562900,81000,81000,81000,80900,21422
20240802,100600,581353397100,80900,80900,81000,80900,20396
20240802,100500,579702088500,81000,81000,81000,80900,43653
20240802,100400,576168277800,81000,81000,81000,80900,40207
20240802,100300,572912500100,81000,81000,81000,80900,14883
20240802,100200,571707614900,81000,81000,81000,80900,25110
20240802,100100,569674175400,81000,80900,81000,80900,9656
20240802,100000,568892465700,81000,81000,81000,80900,17800
20240802,095900,567452165300,81000,80900,81000,80800,47773
20240802,095800,563588027800,80800,80800,80900,80800,24406
20240802,095700,561614294000,80900,80900,80900,80800,23990
20240802,095600,559673854300,80900,81000,81000,80800,134845
20240802,095500,548764992900,81000,81000,81000,80900,25417
20240802,095400,546708359000,80900,80900,81000,80900,19001
20240802,095300,545170766600,81000,81000,81000,80900,22681
20240802,095200,543335177600,80900,80900,80900,80800,99813
20240802,095100,535261263700,80900,80800,80900,80800,27074
20240802,095000,533072568800,80800,80800,80900,80800,30397
20240802,094900,530615529300,80800,80800,80900,80800,18032
20240802,094800,529157951200,80900,80900,81000,80800,62587
20240802,094700,524094573200,81000,81000,81000,80800,89554
20240802,094600,516849581400,80900,80900,81000,80800,95203
20240802,094500,509148111400,80900,80800,80900,80800,22834
20240802,094400,507301978500,80900,80900,80900,80800,15778
20240802,094300,506026199200,80900,80900,81000,80800,25188
20240802,094200,503989209100,81000,80900,81000,80800,155990
20240802,094100,491369607500,81000,81000,81000,80900,49569
20240802,094000,487356444800,81000,80900,81000,80900,20403
20240802,093900,485705250000,81000,81100,81100,80900,39951
20240802,093800,482470181600,81100,81100,81100,81000,85721
20240802,093700,475525758100,81100,81100,81100,81000,13035
20240802,093600,474469316700,81100,81100,81100,81000,37879
20240802,093500,471400433800,81100,80900,81100,80900,117922
20240802,093400,461850487600,80900,81000,81000,80800,170447
20240802,093300,448064197800,81000,81000,81000,80800,191543
20240802,093200,432571842500,80900,80900,81000,80900,45532
20240802,093100,428887396500,81000,80900,81000,80900,41728
20240802,093000,425509518700,81000,81000,81000,80800,158161
20240802,092900,412714550200,81000,80900,81000,80900,59148
20240802,092800,407927142300,80900,81000,81100,80900,47427
20240802,092700,404088739700,81000,81100,81100,81000,84496
20240802,092600,397244331100,81000,81000,81100,81000,30107
20240802,092500,394804377000,81100,81000,81100,80900,101029
20240802,092400,386624229000,81000,81200,81200,80900,194034
20240802,092300,370902035000,81200,81200,81300,81100,87505
20240802,092200,363796742900,81200,81200,81300,81100,45682
20240802,092100,360086165500,81200,81000,81200,81000,60702
20240802,092000,355162004000,81100,81200,81200,81000,85112
20240802,091900,348260216400,81100,81200,81300,81100,58937
20240802,091800,343474574900,81200,81300,81300,81100,84991
20240802,091700,336572465600,81300,81200,81300,81100,85357
20240802,091600,329639126200,81200,80900,81200,80900,107654
20240802,091500,320913945900,81000,81000,81000,80900,33750
20240802,091400,318181908400,81000,81100,81100,80900,102187
20240802,091300,309904874000,81100,81000,81200,80900,215777
20240802,091200,292422485400,81000,80900,81000,80800,157748
20240802,091100,279661536000,80900,81000,81000,80800,102730
20240802,091000,271350007600,81000,80900,81000,80800,115601
20240802,090900,261996354000,80900,81000,81100,80800,261046
20240802,090800,240857210500,81100,81300,81300,81000,186939
20240802,090700,225689956300,81300,81300,81400,81200,90279
20240802,090600,218351329700,81400,81300,81400,81200,76998
20240802,090500,212092792400,81300,81400,81400,81200,141722
20240802,090400,200571552000,81300,81100,81400,81000,178762
20240802,090300,186048468800,81100,81200,81300,81000,225801
20240802,090200,167723791300,81200,81200,81200,81000,156800
20240802,090100,155008037900,81200,81000,81200,80700,495175
20240802,090000,114940023600,81000,81000,81100,80700,1418411