stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,184600,3974323468800,71400,71400,71400,71400,2078371
20240805,184500,3974323468800,71400,71400,71400,71400,0
20240805,184400,3974323468800,71400,71400,71400,71400,0
20240805,184300,3974323468800,71400,71400,71400,71400,0
20240805,184200,3974323468800,71400,71400,71400,71400,0
20240805,184100,3974323468800,71400,71400,71400,71400,0
20240805,184000,3974323468800,71400,71400,71400,71400,0
20240805,183900,3974323468800,71400,71400,71400,71400,0
20240805,183800,3974323468800,71400,71400,71400,71400,0
20240805,183700,3974323468800,71400,71400,71400,71400,0
20240805,183600,3974323468800,71400,71400,71400,71400,0
20240805,183500,3974323468800,71400,71400,71400,71400,0
20240805,183400,3974323468800,71400,71400,71400,71400,0
20240805,183300,3974323468800,71400,71400,71400,71400,0
20240805,183200,3974323468800,71400,71400,71400,71400,0
20240805,183100,3974323468800,71400,71400,71400,71400,0
20240805,183000,3974323468800,71400,71400,71400,71400,0
20240805,182900,3974323468800,71400,71400,71400,71400,0
20240805,182800,3974323468800,71400,71400,71400,71400,0
20240805,182700,3974323468800,71400,71400,71400,71400,0
20240805,182600,3974323468800,71400,71400,71400,71400,0
20240805,182500,3974323468800,71400,71400,71400,71400,0
20240805,182400,3974323468800,71400,71400,71400,71400,0
20240805,182300,3974323468800,71400,71400,71400,71400,0
20240805,182200,3974323468800,71400,71400,71400,71400,0
20240805,182100,3974323468800,71400,71400,71400,71400,0
20240805,182000,3974323468800,71400,71400,71400,71400,0
20240805,181900,3974323468800,71400,71400,71400,71400,0
20240805,181800,3974323468800,71400,71400,71400,71400,0
20240805,181700,3974323468800,71400,71400,71400,71400,0
20240805,181600,3974323468800,71400,71400,71400,71400,2078371
20240805,181500,3974323468800,71400,71400,71400,71400,0
20240805,181400,3974323468800,71400,71400,71400,71400,0
20240805,181300,3974323468800,71400,71400,71400,71400,0
20240805,181200,3974323468800,71400,71400,71400,71400,0
20240805,181100,3974323468800,71400,71400,71400,71400,0
20240805,181000,3974323468800,71400,71400,71400,71400,0
20240805,180900,3974323468800,71400,71400,71400,71400,0
20240805,180800,3974323468800,71400,71400,71400,71400,0
20240805,180700,3974323468800,71400,71400,71400,71400,0
20240805,180600,3974323468800,71400,71400,71400,71400,0
20240805,180500,3974323468800,71400,71400,71400,71400,0
20240805,180400,3974323468800,71400,71400,71400,71400,0
20240805,180300,3974323468800,71400,71400,71400,71400,0
20240805,180200,3974323468800,71400,71400,71400,71400,0
20240805,180100,3974323468800,71400,71400,71400,71400,0
20240805,180000,3974323468800,71400,71400,71400,71400,0
20240805,175900,3974323468800,71400,71400,71400,71400,0
20240805,175800,3974323468800,71400,71400,71400,71400,0
20240805,175700,3974323468800,71400,71400,71400,71400,0
20240805,175600,3974323468800,71400,71400,71400,71400,0
20240805,175500,3974323468800,71400,71400,71400,71400,0
20240805,175400,3974323468800,71400,71400,71400,71400,0
20240805,175300,3974323468800,71400,71400,71400,71400,0
20240805,175200,3974323468800,71400,71400,71400,71400,0
20240805,175100,3974323468800,71400,71400,71400,71400,0
20240805,175000,3974323468800,71400,71400,71400,71400,0
20240805,174900,3974323468800,71400,71400,71400,71400,0
20240805,174800,3974323468800,71400,71400,71400,71400,0
20240805,174700,3974323468800,71400,71400,71400,71400,0
20240805,174600,3974323468800,71400,71400,71400,71400,2078371
20240805,174500,3974323468800,71400,71400,71400,71400,0
20240805,174400,3974323468800,71400,71400,71400,71400,0
20240805,174300,3974323468800,71400,71400,71400,71400,0
20240805,174200,3974323468800,71400,71400,71400,71400,0
20240805,174100,3974323468800,71400,71400,71400,71400,0
20240805,174000,3974323468800,71400,71400,71400,71400,0
20240805,173900,3974323468800,71400,71400,71400,71400,0
20240805,173800,3974323468800,71400,71400,71400,71400,0
20240805,173700,3974323468800,71400,71400,71400,71400,0
20240805,173600,3974323468800,71400,71400,71400,71400,0
20240805,173500,3974323468800,71400,71400,71400,71400,0
20240805,173400,3974323468800,71400,71400,71400,71400,0
20240805,173300,3974323468800,71400,71400,71400,71400,0
20240805,173200,3974323468800,71400,71400,71400,71400,0
20240805,173100,3974323468800,71400,71400,71400,71400,0
20240805,173000,3974323468800,71400,71400,71400,71400,0
20240805,172900,3974323468800,71400,71400,71400,71400,0
20240805,172800,3974323468800,71400,71400,71400,71400,0
20240805,172700,3974323468800,71400,71400,71400,71400,0
20240805,172600,3974323468800,71400,71400,71400,71400,0
20240805,172500,3974323468800,71400,71400,71400,71400,0
20240805,172400,3974323468800,71400,71400,71400,71400,0
20240805,172300,3974323468800,71400,71400,71400,71400,0
20240805,172200,3974323468800,71400,71400,71400,71400,0
20240805,172100,3974323468800,71400,71400,71400,71400,0
20240805,172000,3974323468800,71400,71400,71400,71400,0
20240805,171900,3974323468800,71400,71400,71400,71400,0
20240805,171800,3974323468800,71400,71400,71400,71400,0
20240805,171700,3974323468800,71400,71400,71400,71400,0
20240805,171600,3974323468800,71400,71400,71400,71400,2078371
20240805,171500,3974323468800,71400,71400,71400,71400,0
20240805,171400,3974323468800,71400,71400,71400,71400,0
20240805,171300,3974323468800,71400,71400,71400,71400,0
20240805,171200,3974323468800,71400,71400,71400,71400,0
20240805,171100,3974323468800,71400,71400,71400,71400,0
20240805,171000,3974323468800,71400,71400,71400,71400,0
20240805,170900,3974323468800,71400,71400,71400,71400,0
20240805,170800,3974323468800,71400,71400,71400,71400,0
20240805,170700,3974323468800,71400,71400,71400,71400,0
20240805,170600,3974323468800,71400,71400,71400,71400,0
20240805,170500,3974323468800,71400,71400,71400,71400,0
20240805,170400,3974323468800,71400,71400,71400,71400,0
20240805,170300,3974323468800,71400,71400,71400,71400,0
20240805,170200,3974323468800,71400,71400,71400,71400,0
20240805,170100,3974323468800,71400,71400,71400,71400,0
20240805,170000,3974323468800,71400,71400,71400,71400,0
20240805,165900,3974323468800,71400,71400,71400,71400,0
20240805,165800,3974323468800,71400,71400,71400,71400,0
20240805,165700,3974323468800,71400,71400,71400,71400,0
20240805,165600,3974323468800,71400,71400,71400,71400,0
20240805,165500,3974323468800,71400,71400,71400,71400,0
20240805,165400,3974323468800,71400,71400,71400,71400,0
20240805,165300,3974323468800,71400,71400,71400,71400,0
20240805,165200,3974323468800,71400,71400,71400,71400,0
20240805,165100,3974323468800,71400,71400,71400,71400,0
20240805,165000,3974323468800,71400,71400,71400,71400,0
20240805,164900,3974323468800,71400,71400,71400,71400,0
20240805,164800,3974323468800,71400,71400,71400,71400,0
20240805,164700,3974323468800,71400,71400,71400,71400,0
20240805,164600,3974323468800,71400,71400,71400,71400,2078371
20240805,164500,3974323468800,71400,71400,71400,71400,0
20240805,164400,3974323468800,71400,71400,71400,71400,0
20240805,164300,3974323468800,71400,71400,71400,71400,0
20240805,164200,3974323468800,71400,71400,71400,71400,0
20240805,164100,3974323468800,71400,71400,71400,71400,0
20240805,164000,3974323468800,71400,71400,71400,71400,0
20240805,163900,3974323468800,71400,71400,71400,71400,0
20240805,163800,3974323468800,71400,71400,71400,71400,0
20240805,163700,3974323468800,71400,71400,71400,71400,0
20240805,163600,3974323468800,71400,71400,71400,71400,0
20240805,163500,3974323468800,71400,71400,71400,71400,0
20240805,163400,3974323468800,71400,71400,71400,71400,0
20240805,163300,3974323468800,71400,71400,71400,71400,0
20240805,163200,3974323468800,71400,71400,71400,71400,0
20240805,163100,3974323468800,71400,71400,71400,71400,0
20240805,163000,3974323468800,71400,71400,71400,71400,0
20240805,162900,3974323468800,71400,71400,71400,71400,0
20240805,162800,3974323468800,71400,71400,71400,71400,0
20240805,162700,3974323468800,71400,71400,71400,71400,0
20240805,162600,3974323468800,71400,71400,71400,71400,0
20240805,162500,3974323468800,71400,71400,71400,71400,0
20240805,162400,3974323468800,71400,71400,71400,71400,0
20240805,162300,3974323468800,71400,71400,71400,71400,0
20240805,162200,3974323468800,71400,71400,71400,71400,0
20240805,162100,3974323468800,71400,71400,71400,71400,0
20240805,162000,3974323468800,71400,71400,71400,71400,0
20240805,161900,3974323468800,71400,71400,71400,71400,0
20240805,161800,3974323468800,71400,71400,71400,71400,0
20240805,161700,3974323468800,71400,71400,71400,71400,0
20240805,161600,3974323468800,71400,71400,71400,71400,2078371
20240805,161500,3974323468800,71400,71400,71400,71400,0
20240805,161400,3974323468800,71400,71400,71400,71400,0
20240805,161300,3974323468800,71400,71400,71400,71400,0
20240805,161200,3974323468800,71400,71400,71400,71400,0
20240805,161100,3974323468800,71400,71400,71400,71400,0
20240805,161000,3974323468800,71400,71400,71400,71400,0
20240805,160900,3974323468800,71400,71400,71400,71400,0
20240805,160800,3974323468800,71400,71400,71400,71400,0
20240805,160700,3974323468800,71400,71400,71400,71400,0
20240805,160600,3974323468800,71400,71400,71400,71400,0
20240805,160500,3974323468800,71400,71400,71400,71400,0
20240805,160400,3974323468800,71400,71400,71400,71400,0
20240805,160300,3974323468800,71400,71400,71400,71400,0
20240805,160200,3974323468800,71400,71400,71400,71400,0
20240805,160100,3974323468800,71400,71400,71400,71400,0
20240805,160000,3974323468800,71400,71400,71400,71400,0
20240805,155900,3974323468800,71400,71400,71400,71400,0
20240805,155800,3974323468800,71400,71400,71400,71400,0
20240805,155700,3974323468800,71400,71400,71400,71400,0
20240805,155600,3974323468800,71400,71400,71400,71400,0
20240805,155500,3974323468800,71400,71400,71400,71400,0
20240805,155400,3974323468800,71400,71400,71400,71400,0
20240805,155300,3974323468800,71400,71400,71400,71400,0
20240805,155200,3974323468800,71400,71400,71400,71400,0
20240805,155100,3974323468800,71400,71400,71400,71400,0
20240805,155000,3974323468800,71400,71400,71400,71400,0
20240805,154900,3974323468800,71400,71400,71400,71400,0
20240805,154800,3974323468800,71400,71400,71400,71400,0
20240805,154700,3974323468800,71400,71400,71400,71400,0
20240805,154600,3974323468800,71400,71400,71400,71400,2078371
20240805,154500,3974323468800,71400,71400,71400,71400,0
20240805,154400,3974323468800,71400,71400,71400,71400,0
20240805,154300,3974323468800,71400,71400,71400,71400,0
20240805,154200,3974323468800,71400,71400,71400,71400,0
20240805,154100,3974323468800,71400,71400,71400,71400,0
20240805,154000,3974323468800,71400,71400,71400,71400,0
20240805,153900,3974323468800,71400,71400,71400,71400,0
20240805,153800,3974323468800,71400,71400,71400,71400,0
20240805,153700,3974323468800,71400,71400,71400,71400,0
20240805,153600,3974323468800,71400,71400,71400,71400,0
20240805,153500,3974323468800,71400,71400,71400,71400,0
20240805,153400,3974323468800,71400,71400,71400,71400,0
20240805,153300,3974323468800,71400,71400,71400,71400,0
20240805,153200,3974323468800,71400,71400,71400,71400,0
20240805,153100,3974323468800,71400,71400,71400,71400,0
20240805,153000,3974323468800,71400,71400,71400,71400,2078371
20240805,152900,3825927779400,71400,71400,71400,71400,0
20240805,152800,3825927779400,71400,71400,71400,71400,0
20240805,152700,3825927779400,71400,71400,71400,71400,0
20240805,152600,3825927779400,71400,71400,71400,71400,0
20240805,152500,3825927779400,71400,71400,71400,71400,0
20240805,152400,3825927779400,71400,71400,71400,71400,0
20240805,152300,3825927779400,71400,71400,71400,71400,0
20240805,152200,3825927779400,71400,71400,71400,71400,0
20240805,152100,3825927779400,71400,71400,71400,71400,0
20240805,152000,3825927779400,71400,71400,71400,71400,0
20240805,151900,3825927779400,71400,71800,71800,71400,332826
20240805,151800,3802087496900,71700,71600,71800,71500,269022
20240805,151700,3782813977500,71600,71400,71700,71400,285545
20240805,151600,3762373113200,71500,71400,71500,71200,236710
20240805,151500,3745471218500,71400,71300,71400,71100,206814
20240805,151400,3730735047400,71300,71300,71400,71100,315386
20240805,151300,3708274411900,71300,71300,71500,71200,253449
20240805,151200,3690207104000,71300,71300,71300,71100,173557
20240805,151100,3677847646600,71300,71200,71300,71100,216802
20240805,151000,3662415051500,71200,71200,71300,71100,159458
20240805,150900,3651067247800,71200,71200,71300,71000,181295
20240805,150800,3638163934700,71200,71100,71300,71000,213396
20240805,150700,3622982146100,71100,71000,71300,70900,155861
20240805,150600,3611907050900,71000,71100,71100,70800,242389
20240805,150500,3594709727200,71100,71600,71600,71000,240841
20240805,150400,3577561014600,71600,71700,71800,71300,301436
20240805,150300,3556011830900,71800,72000,72000,71300,425250
20240805,150200,3525546534700,72000,71700,72200,71600,380117
20240805,150100,3498217397100,71700,71500,71800,71300,279942
20240805,150000,3478181860800,71500,71600,71700,71300,258359
20240805,145900,3459711538300,71600,71300,71700,71200,258662
20240805,145800,3441228625400,71300,71200,71300,71000,204884
20240805,145700,3426648890900,71200,70800,71200,70600,175432
20240805,145600,3414208163900,70800,70400,70800,70300,240298
20240805,145500,3397271766200,70400,70400,70500,70300,209270
20240805,145400,3382543430500,70400,70400,70400,70200,262207
20240805,145300,3364110281800,70300,70400,70500,70200,226106
20240805,145200,3348206454300,70400,70700,70700,70200,215898
20240805,145100,3333002565400,70700,70700,70800,70500,132463
20240805,145000,3323636883000,70700,70200,71000,70200,220547
20240805,144900,3308067858000,70300,71000,71000,70200,333731
20240805,144800,3284535163100,71000,71100,71100,70900,237134
20240805,144700,3267694608800,71000,71400,71400,71000,261914
20240805,144600,3249055784900,71400,71900,71900,71300,556155
20240805,144500,3209232094800,71900,72000,72000,71800,405952
20240805,144400,3180039387400,72000,72000,72100,71900,910631
20240805,144300,3114469959600,72000,72000,72000,72000,0
20240805,144200,3114469959600,72000,72000,72000,72000,0
20240805,144100,3114469959600,72000,72000,72000,72000,0
20240805,144000,3114469959600,72000,72000,72000,72000,0
20240805,143900,3114469959600,72000,72000,72000,72000,0
20240805,143800,3114469959600,72000,72000,72000,72000,0
20240805,143700,3114469959600,72000,72000,72000,72000,0
20240805,143600,3114469959600,72000,72000,72000,72000,0
20240805,143500,3114469959600,72000,72000,72000,72000,0
20240805,143400,3114469959600,72000,72000,72000,72000,0
20240805,143300,3114469959600,72000,72000,72000,72000,0
20240805,143200,3114469959600,72000,72000,72000,72000,0
20240805,143100,3114469959600,72000,72000,72000,72000,0
20240805,143000,3114469959600,72000,72000,72000,72000,0
20240805,142900,3114469959600,72000,72000,72000,72000,0
20240805,142800,3114469959600,72000,72000,72000,72000,0
20240805,142700,3114469959600,72000,72000,72000,72000,0
20240805,142600,3114469959600,72000,72000,72000,72000,0
20240805,142500,3114469959600,72000,72000,72000,72000,0
20240805,142400,3114469959600,72000,72000,72000,72000,0
20240805,142300,3114469959600,72000,72000,72000,72000,0
20240805,142200,3114469959600,72000,72000,72000,72000,0
20240805,142100,3114469959600,72000,72000,72000,72000,0
20240805,142000,3114469959600,72000,72000,72000,72000,0
20240805,141900,3114469959600,72000,72000,72000,72000,0
20240805,141800,3114469959600,72000,72000,72000,72000,0
20240805,141700,3114469959600,72000,72000,72000,72000,0
20240805,141600,3114469959600,72000,72000,72000,72000,0
20240805,141500,3114469959600,72000,72000,72000,72000,0
20240805,141400,3114469959600,72000,72100,72100,71900,177508
20240805,141300,3101691323700,72100,72100,72100,72000,222060
20240805,141200,3085701122200,72000,72200,72200,72000,216782
20240805,141100,3070070466600,72200,72200,72200,72100,52477
20240805,141000,3066283023100,72200,72200,72200,72100,156304
20240805,140900,3055005271900,72100,72100,72200,72100,120245
20240805,140800,3046330369300,72200,72200,72200,72100,47447
20240805,140700,3042905603900,72200,72200,72200,72100,69996
20240805,140600,3037855478400,72200,72200,72200,72100,122887
20240805,140500,3028986921700,72200,72100,72200,72100,51921
20240805,140400,3025239922300,72200,72200,72200,72100,43374
20240805,140300,3022109553800,72200,72200,72200,72100,40023
20240805,140200,3019221421000,72200,72100,72200,72100,59877
20240805,140100,3014899709500,72200,72200,72200,72100,48453
20240805,140000,3011402927400,72100,72200,72200,72100,40212
20240805,135900,3008500973500,72200,72300,72400,72100,150472
20240805,135800,2997631989600,72300,72200,72300,72100,133033
20240805,135700,2988024829700,72200,72000,72200,72000,111502
20240805,135600,2979986008400,72100,72100,72200,72000,87460
20240805,135500,2973680687200,72200,72100,72200,72000,148892
20240805,135400,2962947226000,72100,72300,72300,72000,224963
20240805,135300,2946714384300,72300,72300,72300,72200,58536
20240805,135200,2942482928000,72200,72200,72300,72200,36712
20240805,135100,2939829231200,72300,72400,72400,72200,58172
20240805,135000,2935623586300,72400,72200,72400,72100,134037
20240805,134900,2925932485900,72200,72100,72300,72100,100215
20240805,134800,2918697539600,72100,72200,72200,72000,239655
20240805,134700,2901421219200,72200,72200,72200,72100,68937
20240805,134600,2896446860200,72100,72000,72200,71900,167204
20240805,134500,2884403558500,72000,72000,72000,71900,50315
20240805,134400,2880781704100,72000,72100,72100,71900,110672
20240805,134300,2872813864500,72100,72000,72100,71900,266946
20240805,134200,2853595781200,72000,72100,72200,71900,347544
20240805,134100,2828552129400,72100,72100,72100,72000,87693
20240805,134000,2822231801300,72100,72100,72100,72000,48630
20240805,133900,2818727218700,72100,72100,72100,72000,106071
20240805,133800,2811080354500,72100,72100,72200,72000,165433
20240805,133700,2799153279600,72100,72000,72100,71900,82857
20240805,133600,2793187721000,72100,72000,72100,71900,224136
20240805,133500,2777051671700,72000,72100,72100,71900,181204
20240805,133400,2764003655600,72100,72400,72500,72000,657138
20240805,133300,2716576926500,72400,72600,72600,72300,194514
20240805,133200,2702485781000,72600,72500,72600,72400,105192
20240805,133100,2694858412300,72400,72300,72500,72200,253954
20240805,133000,2676487432100,72400,72400,72400,72300,58236
20240805,132900,2672274948800,72400,72400,72400,72300,86943
20240805,132800,2665986159100,72400,72500,72600,72300,223601
20240805,132700,2649792769400,72600,72500,72600,72400,154442
20240805,132600,2638597913700,72500,72800,72800,72400,739855
20240805,132500,2584928947600,72800,72800,72800,72700,63269
20240805,132400,2580327463700,72800,72800,72900,72700,110763
20240805,132300,2572264111300,72900,72900,72900,72800,25252
20240805,132200,2570423780700,72900,72900,73000,72700,180351
20240805,132100,2557290542400,72900,72800,72900,72700,91572
20240805,132000,2550624703300,72800,73100,73100,72700,298614
20240805,131900,2528855150500,73000,73100,73100,73000,34929
20240805,131800,2526303848000,73100,73100,73100,73000,62235
20240805,131700,2521758560400,73000,73200,73200,73000,171577
20240805,131600,2509221198900,73200,73200,73200,73100,47924
20240805,131500,2505715171200,73200,73100,73200,73000,98308
20240805,131400,2498527325200,73000,73100,73100,73000,28921
20240805,131300,2496413578400,73100,73100,73100,73000,40253
20240805,131200,2493472123800,73100,73100,73100,73000,41800
20240805,131100,2490417200200,73100,73100,73100,73000,39873
20240805,131000,2487503989500,73100,73100,73100,73000,22429
20240805,130900,2485865470800,73100,73000,73100,72900,44199
20240805,130800,2482639118400,73000,73100,73100,72900,188734
20240805,130700,2468861894200,73100,73000,73100,73000,77658
20240805,130600,2463190812200,73100,73000,73100,72900,134405
20240805,130500,2453377632500,73000,72700,73000,72700,187125
20240805,130400,2439750270500,72700,72800,72800,72700,58244
20240805,130300,2435514598700,72800,72800,72800,72600,335974
20240805,130200,2411090263600,72800,73000,73100,72700,584877
20240805,130100,2368434331500,73100,73000,73100,73000,122739
20240805,130000,2359473094800,73000,73100,73100,73000,65912
20240805,125900,2354659643200,73100,73200,73200,73000,251042
20240805,125800,2336311557700,73200,73200,73200,73100,70842
20240805,125700,2331130000800,73200,73200,73200,73100,58590
20240805,125600,2326845430300,73100,73200,73300,73100,134061
20240805,125500,2317031498700,73200,73300,73300,73200,53157
20240805,125400,2313138913700,73300,73300,73300,73200,26474
20240805,125300,2311199257200,73300,73200,73300,73100,173273
20240805,125200,2298514912900,73200,73200,73200,73100,27539
20240805,125100,2296500267600,73200,73300,73300,73100,174104
20240805,125000,2283754702200,73300,73300,73300,73200,37949
20240805,124900,2280973660700,73300,73300,73300,73200,29213
20240805,124800,2278833001300,73300,73300,73300,73200,34126
20240805,124700,2276332608100,73300,73200,73300,73200,48080
20240805,124600,2272811323000,73300,73100,73300,73100,147025
20240805,124500,2262049132700,73200,73100,73200,73100,32200
20240805,124400,2259694128500,73100,73300,73300,73100,169069
20240805,124300,2247323698400,73200,73200,73300,73200,66043
20240805,124200,2242488449100,73300,73300,73300,73200,39015
20240805,124100,2239631397500,73200,73500,73500,73200,288467
20240805,124000,2218475888000,73500,73500,73500,73400,105114
20240805,123900,2210758997400,73500,73500,73500,73400,87967
20240805,123800,2204297063400,73500,73600,73600,73400,187462
20240805,123700,2190517736100,73600,73500,73600,73500,96095
20240805,123600,2183449831700,73600,73600,73600,73500,35179
20240805,123500,2180862609100,73600,73600,73600,73500,78978
20240805,123400,2175055132300,73600,73600,73700,73500,45199
20240805,123300,2171727953200,73700,73600,73700,73500,107365
20240805,123200,2163826247300,73500,73500,73600,73500,26962
20240805,123100,2161842437600,73600,73600,73600,73500,34402
20240805,123000,2159310959200,73600,73500,73600,73500,32460
20240805,122900,2156923282300,73600,73600,73600,73500,23260
20240805,122800,2155211771000,73600,73600,73700,73500,128516
20240805,122700,2145753044500,73500,73600,73600,73500,29908
20240805,122600,2143552268100,73600,73500,73600,73500,30475
20240805,122500,2141310490900,73600,73700,73700,73500,93581
20240805,122400,2134422949200,73700,73700,73700,73600,58984
20240805,122300,2130080018600,73700,73600,73700,73600,48345
20240805,122200,2126518159800,73700,73600,73700,73600,44549
20240805,122100,2123236782700,73700,73600,73700,73500,87988
20240805,122000,2116757446700,73600,73400,73600,73400,145136
20240805,121900,2106090905600,73500,73400,73500,73400,37544
20240805,121800,2103332427400,73500,73500,73600,73400,265197
20240805,121700,2083840113100,73500,73600,73600,73500,71797
20240805,121600,2078561339500,73600,73700,73700,73500,207385
20240805,121500,2063304099200,73700,73600,73700,73600,44866
20240805,121400,2060000687000,73700,73600,73700,73600,31627
20240805,121300,2057671669700,73600,73600,73700,73500,90223
20240805,121200,2051030800200,73600,73500,73700,73500,175377
20240805,121100,2038125178000,73600,73700,73700,73500,186667
20240805,121000,2024393189000,73700,73600,73700,73600,64368
20240805,120900,2019654250000,73700,73700,73700,73600,64077
20240805,120800,2014934419600,73700,73800,73800,73600,228731
20240805,120700,1998080783500,73700,73700,73800,73700,48108
20240805,120600,1994533541100,73800,73800,73800,73700,33312
20240805,120500,1992076550100,73800,73700,73800,73700,67089
20240805,120400,1987129946600,73800,73800,73800,73700,34362
20240805,120300,1984596196800,73700,74100,74100,73700,327337
20240805,120200,1960407351000,74100,74100,74100,74000,42801
20240805,120100,1957238941700,74100,73900,74100,73900,123294
20240805,120000,1948114456700,74000,73800,74000,73800,132789
20240805,115900,1938298810700,73900,73900,73900,73800,35879
20240805,115800,1935647965100,73900,74000,74000,73800,92563
20240805,115700,1928806683000,74000,73900,74000,73800,118100
20240805,115600,1920079964100,73800,73900,73900,73800,76136
20240805,115500,1914458471800,73900,74000,74100,73800,206289
20240805,115400,1899203822100,74100,74100,74100,74000,34545
20240805,115300,1896645064400,74100,74000,74100,73900,125076
20240805,115200,1887388380600,74000,74000,74100,73900,56054
20240805,115100,1883241330500,74100,73800,74100,73800,125483
20240805,115000,1873961262900,73800,74100,74100,73700,565413
20240805,114900,1832158208900,74100,74300,74300,74100,268556
20240805,114800,1812242300400,74200,74300,74300,74200,30651
20240805,114700,1809965669300,74200,74300,74300,74200,29190
20240805,114600,1807798327200,74300,74200,74300,74200,26597
20240805,114500,1805823850900,74300,74300,74300,74200,43449
20240805,114400,1802598606900,74300,74200,74300,74200,40739
20240805,114300,1799574041400,74300,74200,74300,74100,201963
20240805,114200,1784581550400,74100,74100,74200,74100,72390
20240805,114100,1779215159200,74200,74500,74600,74100,671094
20240805,114000,1729290615800,74500,74700,74700,74500,201238
20240805,113900,1714284147100,74600,74600,74700,74600,39536
20240805,113800,1711333903800,74700,74600,74700,74600,39785
20240805,113700,1708364992200,74700,74700,74800,74600,154233
20240805,113600,1696846600900,74700,74700,74800,74700,63601
20240805,113500,1692094162200,74700,74900,75000,74700,267307
20240805,113400,1672083431700,75000,75000,75000,74900,29459
20240805,113300,1669874909500,75000,75000,75100,74900,30228
20240805,113200,1667607935700,75000,75000,75000,74900,104058
20240805,113100,1659803901600,75000,75100,75100,74900,172015
20240805,113000,1646904357700,75100,75100,75100,75000,22907
20240805,112900,1645185192200,75100,75100,75100,75000,22274
20240805,112800,1643512993100,75000,75300,75300,75000,126099
20240805,112700,1634039461400,75300,75200,75300,75200,84461
20240805,112600,1627686528900,75200,75200,75200,75000,136740
20240805,112500,1617417667200,75200,75000,75200,74900,209915
20240805,112400,1601660242400,75000,75000,75000,74900,36033
20240805,112300,1598958233100,75000,74900,75000,74800,108176
20240805,112200,1590855679300,74900,74900,74900,74800,40743
20240805,112100,1587805183700,74800,74800,74900,74700,147367
20240805,112000,1576783120100,74700,74700,74800,74600,181657
20240805,111900,1563214390700,74700,74800,74800,74700,48611
20240805,111800,1559581572400,74800,74800,74800,74700,69756
20240805,111700,1554369110100,74800,74900,74900,74700,92492
20240805,111600,1547454312700,74900,74800,74900,74700,98213
20240805,111500,1540108809600,74800,74800,74800,74600,311892
20240805,111400,1516809491500,74800,75000,75100,74700,825374
20240805,111300,1454970205000,75100,75100,75100,75000,61513
20240805,111200,1450355383700,75000,75100,75100,75000,41823
20240805,111100,1447217540500,75100,75000,75100,75000,67338
20240805,111000,1442166166300,75000,75000,75100,75000,43379
20240805,110900,1438910994200,75100,75100,75100,75000,35130
20240805,110800,1436275236500,75100,75100,75100,75000,33281
20240805,110700,1433778407600,75100,75000,75100,75000,41801
20240805,110600,1430642563400,75000,75100,75200,75000,365613
20240805,110500,1403190954000,75200,75100,75200,75100,53781
20240805,110400,1399151168300,75100,75200,75200,75100,29715
20240805,110300,1396918493600,75100,75200,75200,75100,27570
20240805,110200,1394846661200,75100,75300,75300,75100,111840
20240805,110100,1386437208100,75200,75200,75300,75100,147038
20240805,110000,1375380767000,75100,75200,75200,75100,50683
20240805,105900,1371572503000,75200,75500,75500,75100,647521
20240805,105800,1322809329200,75500,75500,75500,75400,26398
20240805,105700,1320818085000,75500,75500,75500,75400,20112
20240805,105600,1319300830200,75500,75400,75500,75400,173293
20240805,105500,1306218660600,75500,75500,75500,75400,24092
20240805,105400,1304400366700,75500,75500,75500,75400,16767
20240805,105300,1303134904300,75400,75500,75600,75400,157868
20240805,105200,1291216320600,75500,75500,75500,75400,22901
20240805,105100,1289488426800,75500,75500,75500,75400,34418
20240805,105000,1286891031300,75500,75600,75600,75400,311006
20240805,104900,1263409308400,75600,75700,75700,75500,90467
20240805,104800,1256571472800,75600,75700,75700,75600,24143
20240805,104700,1254745611200,75700,75500,75700,75500,61811
20240805,104600,1250072240000,75600,75600,75600,75500,32889
20240805,104500,1247586287700,75600,75500,75600,75500,95231
20240805,104400,1240387289100,75600,75600,75600,75500,31420
20240805,104300,1238012454100,75600,75700,75700,75500,195429
20240805,104200,1223238180100,75700,75700,75700,75600,33183
20240805,104100,1220727807100,75600,75700,75700,75600,19272
20240805,104000,1219269325600,75600,75700,75800,75600,229455
20240805,103900,1201900037400,75700,75700,75700,75500,270626
20240805,103800,1181440247900,75700,75700,75800,75600,275549
20240805,103700,1160579464600,75700,75600,75700,75500,133266
20240805,103600,1150500661600,75600,75500,75600,75500,264345
20240805,103500,1130516612400,75500,75600,75600,75500,35754
20240805,103400,1127815197900,75600,75600,75600,75500,59227
20240805,103300,1123341457500,75500,75600,75600,75500,74693
20240805,103200,1117701106900,75600,75600,75600,75500,49819
20240805,103100,1113938703800,75600,75500,75600,75500,28575
20240805,103000,1111780238800,75500,75500,75600,75500,46361
20240805,102900,1108278967200,75600,75500,75600,75500,74045
20240805,102800,1102686470400,75500,75600,75600,75500,90614
20240805,102700,1095843927000,75600,75500,75600,75500,170656
20240805,102600,1082958183600,75600,75600,75700,75500,474036
20240805,102500,1047120324200,75600,75700,75700,75600,25768
20240805,102400,1045171407200,75600,75600,75700,75600,51848
20240805,102300,1041249439200,75700,75600,75700,75600,49444
20240805,102200,1037508458500,75700,75700,75700,75600,39344
20240805,102100,1034531924000,75700,75600,75700,75600,34829
20240805,102000,1031896966000,75700,75600,75700,75600,33316
20240805,101900,1029376656600,75600,75600,75700,75600,33958
20240805,101800,1026807649300,75600,75700,75700,75600,26757
20240805,101700,1024783518900,75700,75600,75700,75600,31181
20240805,101600,1022425030000,75600,75700,75700,75600,37357
20240805,101500,1019598858700,75700,75600,75700,75600,26506
20240805,101400,1017593659200,75700,75700,75700,75600,34033
20240805,101300,1015019029000,75700,75700,75700,75600,40554
20240805,101200,1011950227600,75600,75600,75700,75600,244695
20240805,101100,993429507600,75700,75600,75700,75500,182754
20240805,101000,979614479500,75500,75500,75600,75500,65270
20240805,100900,974684977600,75600,75600,75600,75500,37597
20240805,100800,971845228500,75600,75600,75700,75500,148057
20240805,100700,960651305500,75700,75700,75700,75600,100865
20240805,100600,953024759000,75700,75600,75700,75600,39241
20240805,100500,950057120400,75700,75600,75700,75600,227587
20240805,100400,932850572000,75600,75700,75700,75600,44416
20240805,100300,929491739200,75700,75800,75800,75600,269718
20240805,100200,909072481500,75800,75700,75800,75700,41587
20240805,100100,905922704100,75800,75800,75800,75700,94021
20240805,100000,898798072700,75800,75800,75900,75700,179607
20240805,095900,885182988800,75800,75900,75900,75800,25843
20240805,095800,883222087000,75800,75900,75900,75800,28075
20240805,095700,881092117300,75900,75900,75900,75800,34937
20240805,095600,878441665700,75900,75800,75900,75700,89060
20240805,095500,871689990300,75800,75800,75900,75700,257838
20240805,095400,852146619500,75800,75800,75800,75700,40322
20240805,095300,849092830800,75800,75800,75800,75700,86121
20240805,095200,842570927200,75800,75800,75800,75700,84309
20240805,095100,836185667800,75700,75900,75900,75700,188972
20240805,095000,821860712000,75900,76000,76000,75800,126486
20240805,094900,812260706400,76000,75900,76000,75900,58395
20240805,094800,807826844000,76000,76000,76000,75900,158635
20240805,094700,795784555600,75900,76000,76000,75900,44015
20240805,094600,792442308600,76000,76100,76100,75900,118500
20240805,094500,783435688600,76100,76100,76100,76000,230180
20240805,094400,765940092200,76000,76100,76100,76000,66492
20240805,094300,760884606500,76000,76100,76100,76000,35815
20240805,094200,758159661500,76100,76100,76100,76000,65682
20240805,094100,753163763500,76100,76100,76100,76000,55127
20240805,094000,748969747300,76100,76100,76200,76000,172811
20240805,093900,735819035400,76100,76000,76100,76000,70625
20240805,093800,730446826500,76100,76100,76100,76000,65399
20240805,093700,725472718100,76100,76200,76200,76100,199049
20240805,093600,710316189800,76200,76200,76200,76100,39904
20240805,093500,707277298000,76200,76200,76300,76100,125864
20240805,093400,697686536100,76200,76200,76200,76100,67436
20240805,093300,692549905600,76200,76200,76300,76100,51782
20240805,093200,688604525200,76200,76300,76300,76100,128502
20240805,093100,678810445300,76300,76500,76500,76200,220499
20240805,093000,661967256800,76500,76500,76500,76400,76963
20240805,092900,656081268800,76500,76500,76500,76400,93826
20240805,092800,648905160900,76500,76400,76500,76300,200292
20240805,092700,633603283500,76400,76300,76400,76200,124206
20240805,092600,624123388700,76300,76200,76300,76100,151801
20240805,092500,612554910900,76200,76100,76200,76000,98320
20240805,092400,605070252000,76200,75900,76200,75900,110925
20240805,092300,596637886100,76000,76000,76000,75900,101339
20240805,092200,588942638700,76000,75800,76000,75700,164486
20240805,092100,576471572600,75700,75800,75800,75600,304789
20240805,092000,553409501100,75700,75900,75900,75700,209119
20240805,091900,537564587700,75800,76100,76100,75800,446952
20240805,091800,503607869900,76100,76000,76100,76000,179712
20240805,091700,489942681100,76100,76100,76200,76000,177340
20240805,091600,476448850600,76100,76300,76300,76100,209730
20240805,091500,460470707900,76300,76300,76300,76200,80781
20240805,091400,454310673800,76300,76300,76300,76200,64147
20240805,091300,449418740500,76300,76400,76400,76200,110156
20240805,091200,441013288600,76400,76400,76400,76300,111846
20240805,091100,432475338500,76400,76200,76400,76100,232821
20240805,091000,414716521000,76200,76100,76200,76000,223040
20240805,090900,397746767700,76100,76200,76200,76000,223580
20240805,090800,380728885100,76200,76200,76300,76100,115639
20240805,090700,371919228600,76100,76200,76300,76100,257238
20240805,090600,352320536800,76300,76300,76400,76200,329805
20240805,090500,327155345100,76300,76100,76300,76100,324726
20240805,090400,302417024400,76100,76200,76300,76000,535962
20240805,090300,261612656800,76300,76400,76400,76200,181849
20240805,090200,247743849900,76400,76400,76500,76300,330501
20240805,090100,222496858900,76500,76500,76600,76400,330079
20240805,090000,197259211800,76500,76700,76900,76500,2569425