stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191400,794221750,22800,22800,22800,22800,1455
20240802,191300,794221750,22800,22800,22800,22800,0
20240802,191200,794221750,22800,22800,22800,22800,0
20240802,191100,794221750,22800,22800,22800,22800,0
20240802,191000,794221750,22800,22800,22800,22800,0
20240802,190900,794221750,22800,22800,22800,22800,0
20240802,190800,794221750,22800,22800,22800,22800,0
20240802,190700,794221750,22800,22800,22800,22800,0
20240802,190600,794221750,22800,22800,22800,22800,0
20240802,190500,794221750,22800,22800,22800,22800,0
20240802,190400,794221750,22800,22800,22800,22800,0
20240802,190300,794221750,22800,22800,22800,22800,0
20240802,190200,794221750,22800,22800,22800,22800,0
20240802,190100,794221750,22800,22800,22800,22800,0
20240802,190000,794221750,22800,22800,22800,22800,0
20240802,185900,794221750,22800,22800,22800,22800,0
20240802,185800,794221750,22800,22800,22800,22800,0
20240802,185700,794221750,22800,22800,22800,22800,0
20240802,185600,794221750,22800,22800,22800,22800,0
20240802,185500,794221750,22800,22800,22800,22800,0
20240802,185400,794221750,22800,22800,22800,22800,0
20240802,185300,794221750,22800,22800,22800,22800,0
20240802,185200,794221750,22800,22800,22800,22800,0
20240802,185100,794221750,22800,22800,22800,22800,0
20240802,185000,794221750,22800,22800,22800,22800,0
20240802,184900,794221750,22800,22800,22800,22800,0
20240802,184800,794221750,22800,22800,22800,22800,0
20240802,184700,794221750,22800,22800,22800,22800,0
20240802,184600,794221750,22800,22800,22800,22800,0
20240802,184500,794221750,22800,22800,22800,22800,0
20240802,184400,794221750,22800,22800,22800,22800,1455
20240802,184300,794221750,22800,22800,22800,22800,0
20240802,184200,794221750,22800,22800,22800,22800,0
20240802,184100,794221750,22800,22800,22800,22800,0
20240802,184000,794221750,22800,22800,22800,22800,0
20240802,183900,794221750,22800,22800,22800,22800,0
20240802,183800,794221750,22800,22800,22800,22800,0
20240802,183700,794221750,22800,22800,22800,22800,0
20240802,183600,794221750,22800,22800,22800,22800,0
20240802,183500,794221750,22800,22800,22800,22800,0
20240802,183400,794221750,22800,22800,22800,22800,0
20240802,183300,794221750,22800,22800,22800,22800,0
20240802,183200,794221750,22800,22800,22800,22800,0
20240802,183100,794221750,22800,22800,22800,22800,0
20240802,183000,794221750,22800,22800,22800,22800,0
20240802,182900,794221750,22800,22800,22800,22800,0
20240802,182800,794221750,22800,22800,22800,22800,0
20240802,182700,794221750,22800,22800,22800,22800,0
20240802,182600,794221750,22800,22800,22800,22800,0
20240802,182500,794221750,22800,22800,22800,22800,0
20240802,182400,794221750,22800,22800,22800,22800,0
20240802,182300,794221750,22800,22800,22800,22800,0
20240802,182200,794221750,22800,22800,22800,22800,0
20240802,182100,794221750,22800,22800,22800,22800,0
20240802,182000,794221750,22800,22800,22800,22800,0
20240802,181900,794221750,22800,22800,22800,22800,0
20240802,181800,794221750,22800,22800,22800,22800,0
20240802,181700,794221750,22800,22800,22800,22800,0
20240802,181600,794221750,22800,22800,22800,22800,0
20240802,181500,794221750,22800,22800,22800,22800,0
20240802,181400,794221750,22800,22800,22800,22800,1455
20240802,181300,794221750,22800,22800,22800,22800,0
20240802,181200,794221750,22800,22800,22800,22800,0
20240802,181100,794221750,22800,22800,22800,22800,0
20240802,181000,794221750,22800,22800,22800,22800,0
20240802,180900,794221750,22800,22800,22800,22800,0
20240802,180800,794221750,22800,22800,22800,22800,0
20240802,180700,794221750,22800,22800,22800,22800,0
20240802,180600,794221750,22800,22800,22800,22800,0
20240802,180500,794221750,22800,22800,22800,22800,0
20240802,180400,794221750,22800,22800,22800,22800,0
20240802,180300,794221750,22800,22800,22800,22800,0
20240802,180200,794221750,22800,22800,22800,22800,0
20240802,180100,794221750,22800,22800,22800,22800,0
20240802,180000,794221750,22800,22800,22800,22800,0
20240802,175900,794221750,22800,22800,22800,22800,0
20240802,175800,794221750,22800,22800,22800,22800,0
20240802,175700,794221750,22800,22800,22800,22800,0
20240802,175600,794221750,22800,22800,22800,22800,0
20240802,175500,794221750,22800,22800,22800,22800,0
20240802,175400,794221750,22800,22800,22800,22800,0
20240802,175300,794221750,22800,22800,22800,22800,0
20240802,175200,794221750,22800,22800,22800,22800,0
20240802,175100,794221750,22800,22800,22800,22800,0
20240802,175000,794221750,22800,22800,22800,22800,0
20240802,174900,794221750,22800,22800,22800,22800,0
20240802,174800,794221750,22800,22800,22800,22800,0
20240802,174700,794221750,22800,22800,22800,22800,0
20240802,174600,794221750,22800,22800,22800,22800,0
20240802,174500,794221750,22800,22800,22800,22800,0
20240802,174400,794221750,22800,22800,22800,22800,1455
20240802,174300,794221750,22800,22800,22800,22800,0
20240802,174200,794221750,22800,22800,22800,22800,0
20240802,174100,794221750,22800,22800,22800,22800,0
20240802,174000,794221750,22800,22800,22800,22800,0
20240802,173900,794221750,22800,22800,22800,22800,0
20240802,173800,794221750,22800,22800,22800,22800,0
20240802,173700,794221750,22800,22800,22800,22800,0
20240802,173600,794221750,22800,22800,22800,22800,0
20240802,173500,794221750,22800,22800,22800,22800,0
20240802,173400,794221750,22800,22800,22800,22800,0
20240802,173300,794221750,22800,22800,22800,22800,0
20240802,173200,794221750,22800,22800,22800,22800,0
20240802,173100,794221750,22800,22800,22800,22800,0
20240802,173000,794221750,22800,22800,22800,22800,0
20240802,172900,794221750,22800,22800,22800,22800,0
20240802,172800,794221750,22800,22800,22800,22800,0
20240802,172700,794221750,22800,22800,22800,22800,0
20240802,172600,794221750,22800,22800,22800,22800,0
20240802,172500,794221750,22800,22800,22800,22800,0
20240802,172400,794221750,22800,22800,22800,22800,0
20240802,172300,794221750,22800,22800,22800,22800,0
20240802,172200,794221750,22800,22800,22800,22800,0
20240802,172100,794221750,22800,22800,22800,22800,0
20240802,172000,794221750,22800,22800,22800,22800,0
20240802,171900,794221750,22800,22800,22800,22800,0
20240802,171800,794221750,22800,22800,22800,22800,0
20240802,171700,794221750,22800,22800,22800,22800,0
20240802,171600,794221750,22800,22800,22800,22800,0
20240802,171500,794221750,22800,22800,22800,22800,0
20240802,171400,794221750,22800,22800,22800,22800,1455
20240802,171300,794221750,22800,22800,22800,22800,0
20240802,171200,794221750,22800,22800,22800,22800,0
20240802,171100,794221750,22800,22800,22800,22800,0
20240802,171000,794221750,22800,22800,22800,22800,0
20240802,170900,794221750,22800,22800,22800,22800,0
20240802,170800,794221750,22800,22800,22800,22800,0
20240802,170700,794221750,22800,22800,22800,22800,0
20240802,170600,794221750,22800,22800,22800,22800,0
20240802,170500,794221750,22800,22800,22800,22800,0
20240802,170400,794221750,22800,22800,22800,22800,0
20240802,170300,794221750,22800,22800,22800,22800,0
20240802,170200,794221750,22800,22800,22800,22800,0
20240802,170100,794221750,22800,22800,22800,22800,0
20240802,170000,794221750,22800,22800,22800,22800,0
20240802,165900,794221750,22800,22800,22800,22800,0
20240802,165800,794221750,22800,22800,22800,22800,0
20240802,165700,794221750,22800,22800,22800,22800,0
20240802,165600,794221750,22800,22800,22800,22800,0
20240802,165500,794221750,22800,22800,22800,22800,0
20240802,165400,794221750,22800,22800,22800,22800,0
20240802,165300,794221750,22800,22800,22800,22800,0
20240802,165200,794221750,22800,22800,22800,22800,0
20240802,165100,794221750,22800,22800,22800,22800,0
20240802,165000,794221750,22800,22800,22800,22800,0
20240802,164900,794221750,22800,22800,22800,22800,0
20240802,164800,794221750,22800,22800,22800,22800,0
20240802,164700,794221750,22800,22800,22800,22800,0
20240802,164600,794221750,22800,22800,22800,22800,0
20240802,164500,794221750,22800,22800,22800,22800,0
20240802,164400,794221750,22800,22800,22800,22800,1455
20240802,164300,794221750,22800,22800,22800,22800,0
20240802,164200,794221750,22800,22800,22800,22800,0
20240802,164100,794221750,22800,22800,22800,22800,0
20240802,164000,794221750,22800,22800,22800,22800,0
20240802,163900,794221750,22800,22800,22800,22800,0
20240802,163800,794221750,22800,22800,22800,22800,0
20240802,163700,794221750,22800,22800,22800,22800,0
20240802,163600,794221750,22800,22800,22800,22800,0
20240802,163500,794221750,22800,22800,22800,22800,0
20240802,163400,794221750,22800,22800,22800,22800,0
20240802,163300,794221750,22800,22800,22800,22800,0
20240802,163200,794221750,22800,22800,22800,22800,0
20240802,163100,794221750,22800,22800,22800,22800,0
20240802,163000,794221750,22800,22800,22800,22800,0
20240802,162900,794221750,22800,22800,22800,22800,0
20240802,162800,794221750,22800,22800,22800,22800,0
20240802,162700,794221750,22800,22800,22800,22800,0
20240802,162600,794221750,22800,22800,22800,22800,0
20240802,162500,794221750,22800,22800,22800,22800,0
20240802,162400,794221750,22800,22800,22800,22800,0
20240802,162300,794221750,22800,22800,22800,22800,0
20240802,162200,794221750,22800,22800,22800,22800,0
20240802,162100,794221750,22800,22800,22800,22800,0
20240802,162000,794221750,22800,22800,22800,22800,0
20240802,161900,794221750,22800,22800,22800,22800,0
20240802,161800,794221750,22800,22800,22800,22800,0
20240802,161700,794221750,22800,22800,22800,22800,0
20240802,161600,794221750,22800,22800,22800,22800,0
20240802,161500,794221750,22800,22800,22800,22800,0
20240802,161400,794221750,22800,22800,22800,22800,1455
20240802,161300,794221750,22800,22800,22800,22800,0
20240802,161200,794221750,22800,22800,22800,22800,0
20240802,161100,794221750,22800,22800,22800,22800,0
20240802,161000,794221750,22800,22800,22800,22800,0
20240802,160900,794221750,22800,22800,22800,22800,0
20240802,160800,794221750,22800,22800,22800,22800,0
20240802,160700,794221750,22800,22800,22800,22800,0
20240802,160600,794221750,22800,22800,22800,22800,0
20240802,160500,794221750,22800,22800,22800,22800,0
20240802,160400,794221750,22800,22800,22800,22800,0
20240802,160300,794221750,22800,22800,22800,22800,0
20240802,160200,794221750,22800,22800,22800,22800,0
20240802,160100,794221750,22800,22800,22800,22800,0
20240802,160000,794221750,22800,22800,22800,22800,0
20240802,155900,794221750,22800,22800,22800,22800,0
20240802,155800,794221750,22800,22800,22800,22800,0
20240802,155700,794221750,22800,22800,22800,22800,0
20240802,155600,794221750,22800,22800,22800,22800,0
20240802,155500,794221750,22800,22800,22800,22800,0
20240802,155400,794221750,22800,22800,22800,22800,0
20240802,155300,794221750,22800,22800,22800,22800,0
20240802,155200,794221750,22800,22800,22800,22800,0
20240802,155100,794221750,22800,22800,22800,22800,0
20240802,155000,794221750,22800,22800,22800,22800,0
20240802,154900,794221750,22800,22800,22800,22800,0
20240802,154800,794221750,22800,22800,22800,22800,0
20240802,154700,794221750,22800,22800,22800,22800,0
20240802,154600,794221750,22800,22800,22800,22800,0
20240802,154500,794221750,22800,22800,22800,22800,0
20240802,154400,794221750,22800,22800,22800,22800,1455
20240802,154300,794221750,22800,22800,22800,22800,0
20240802,154200,794221750,22800,22800,22800,22800,0
20240802,154100,794221750,22800,22800,22800,22800,0
20240802,154000,794221750,22800,22800,22800,22800,0
20240802,153900,794221750,22800,22800,22800,22800,0
20240802,153800,794221750,22800,22800,22800,22800,0
20240802,153700,794221750,22800,22800,22800,22800,0
20240802,153600,794221750,22800,22800,22800,22800,0
20240802,153500,794221750,22800,22800,22800,22800,0
20240802,153400,794221750,22800,22800,22800,22800,0
20240802,153300,794221750,22800,22800,22800,22800,0
20240802,153200,794221750,22800,22800,22800,22800,0
20240802,153100,794221750,22800,22800,22800,22800,0
20240802,153000,794221750,22800,22800,22800,22800,1455
20240802,152900,761047750,22950,22950,22950,22950,0
20240802,152800,761047750,22950,22950,22950,22950,0
20240802,152700,761047750,22950,22950,22950,22950,0
20240802,152600,761047750,22950,22950,22950,22950,0
20240802,152500,761047750,22950,22950,22950,22950,0
20240802,152400,761047750,22950,22950,22950,22950,0
20240802,152300,761047750,22950,22950,22950,22950,0
20240802,152200,761047750,22950,22950,22950,22950,0
20240802,152100,761047750,22950,22950,22950,22950,0
20240802,152000,761047750,22950,22950,22950,22950,0
20240802,151900,761047750,22950,22850,22950,22850,47
20240802,151800,759973700,22950,22850,22950,22850,7
20240802,151700,759813650,22800,22900,22950,22800,597
20240802,151600,746182650,22900,22850,22900,22850,2
20240802,151500,746136900,22900,22900,22900,22850,1105
20240802,151400,720882600,22850,22950,22950,22850,61
20240802,151300,719486100,22850,22850,22850,22800,1431
20240802,151200,686792750,22800,22850,22850,22800,1494
20240802,151100,652655200,22850,22950,22950,22850,107
20240802,151000,650210050,22850,22950,22950,22850,129
20240802,150900,647261050,22850,22850,22850,22850,551
20240802,150800,634670700,22950,22900,22950,22850,203
20240802,150700,630012000,22950,22900,22950,22900,302
20240802,150600,623096150,22850,22900,22900,22850,2
20240802,150500,623050400,22950,22850,22950,22850,503
20240802,150400,611556750,22850,22900,22950,22850,277
20240802,150300,605227000,22850,22850,22850,22850,2
20240802,150200,605181300,22950,22850,22950,22850,23
20240802,150100,604654600,22900,22900,22900,22900,0
20240802,150000,604654600,22900,22900,22900,22900,43
20240802,145900,603669900,22950,22950,22950,22950,0
20240802,145800,603669900,22950,22950,22950,22950,1
20240802,145700,603646950,22900,22900,22900,22900,12
20240802,145600,603372150,22950,22950,22950,22950,0
20240802,145500,603372150,22950,22950,22950,22950,0
20240802,145400,603372150,22950,22900,22950,22900,236
20240802,145300,597967700,22900,22900,22900,22900,2
20240802,145200,597921900,22900,22950,22950,22900,29
20240802,145100,597257750,22900,22900,22900,22900,35
20240802,145000,596456250,22900,22900,22900,22900,98
20240802,144900,594212050,22900,22900,22950,22900,73
20240802,144800,592540300,22950,22950,22950,22950,0
20240802,144700,592540300,22950,22950,22950,22950,150
20240802,144600,589097800,22950,22950,22950,22950,1
20240802,144500,589074850,22850,22900,22950,22850,32
20240802,144400,588342050,22950,22950,22950,22950,36
20240802,144300,587515850,22950,22950,22950,22950,1
20240802,144200,587492900,22850,22900,22900,22850,486
20240802,144100,576366000,22950,22950,22950,22950,0
20240802,144000,576366000,22950,22950,22950,22950,3
20240802,143900,576297150,22950,22900,22950,22900,11
20240802,143800,576045200,23000,23000,23000,23000,0
20240802,143700,576045200,23000,23000,23000,23000,0
20240802,143600,576045200,23000,22850,23000,22850,22
20240802,143500,575542350,22900,22900,22900,22900,143
20240802,143400,572267650,22900,22900,22900,22900,0
20240802,143300,572267650,22900,22900,22900,22900,0
20240802,143200,572267650,22900,22900,22900,22900,53
20240802,143100,571053950,23000,23000,23000,23000,1
20240802,143000,571030950,22900,22900,22900,22900,69
20240802,142900,569450850,22950,22950,22950,22950,2526
20240802,142800,511479150,23000,23000,23000,23000,0
20240802,142700,511479150,23000,22950,23000,22950,32
20240802,142600,510743750,23000,23000,23000,23000,1
20240802,142500,510720750,23000,22950,23000,22950,92
20240802,142400,508604850,22900,23000,23000,22900,61
20240802,142300,507207850,22900,22900,22900,22900,0
20240802,142200,507207850,22900,22900,22900,22900,15
20240802,142100,506864350,22900,22950,22950,22900,857
20240802,142000,487237850,22900,22900,22900,22900,0
20240802,141900,487237850,22900,22900,22900,22900,29
20240802,141800,486573750,23000,23000,23000,23000,1
20240802,141700,486550750,23000,23000,23000,23000,0
20240802,141600,486550750,23000,23000,23000,23000,51
20240802,141500,485377750,22950,22950,22950,22950,0
20240802,141400,485377750,22950,22950,22950,22950,0
20240802,141300,485377750,22950,23000,23000,22950,107
20240802,141200,482922050,22950,22950,22950,22950,0
20240802,141100,482922050,22950,22950,22950,22950,0
20240802,141000,482922050,22950,22950,22950,22950,0
20240802,140900,482922050,22950,22950,22950,22950,53
20240802,140800,481705700,23000,23000,23000,23000,0
20240802,140700,481705700,23000,23000,23000,23000,1
20240802,140600,481682700,22950,22950,22950,22950,0
20240802,140500,481682700,22950,22950,22950,22950,0
20240802,140400,481682700,22950,22950,22950,22950,59
20240802,140300,480328650,22950,23050,23050,22950,741
20240802,140200,463322600,22950,22950,22950,22950,0
20240802,140100,463322600,22950,22950,22950,22950,0
20240802,140000,463322600,22950,22950,23050,22950,742
20240802,135900,446293600,23000,22950,23000,22950,125
20240802,135800,443422350,23000,23000,23000,23000,0
20240802,135700,443422350,23000,23000,23000,23000,7
20240802,135600,443261350,23050,23050,23050,23050,0
20240802,135500,443261350,23050,23050,23050,23050,0
20240802,135400,443261350,23050,23050,23050,23050,0
20240802,135300,443261350,23050,23050,23050,23050,1
20240802,135200,443238300,23000,23000,23000,23000,0
20240802,135100,443238300,23000,23000,23000,23000,11
20240802,135000,442985300,23000,23000,23000,23000,0
20240802,134900,442985300,23000,23000,23000,23000,0
20240802,134800,442985300,23000,23000,23000,23000,0
20240802,134700,442985300,23000,23000,23000,23000,0
20240802,134600,442985300,23000,23000,23000,23000,123
20240802,134500,440156300,23050,23050,23050,23050,0
20240802,134400,440156300,23050,23050,23050,23050,0
20240802,134300,440156300,23050,23050,23050,23050,0
20240802,134200,440156300,23050,23050,23050,23050,0
20240802,134100,440156300,23050,23050,23050,23050,0
20240802,134000,440156300,23050,23050,23050,23050,2
20240802,133900,440110200,23050,23050,23050,23050,0
20240802,133800,440110200,23050,23050,23050,23050,0
20240802,133700,440110200,23050,23050,23050,23050,0
20240802,133600,440110200,23050,23050,23050,23050,0
20240802,133500,440110200,23050,23050,23050,23050,4
20240802,133400,440018000,23000,23000,23000,23000,2
20240802,133300,439972000,23050,23050,23050,23050,0
20240802,133200,439972000,23050,23050,23050,23050,124
20240802,133100,437113800,22950,22950,22950,22950,0
20240802,133000,437113800,22950,22950,22950,22950,0
20240802,132900,437113800,22950,22950,22950,22950,0
20240802,132800,437113800,22950,22950,22950,22950,0
20240802,132700,437113800,22950,22950,22950,22950,0
20240802,132600,437113800,22950,22950,22950,22950,0
20240802,132500,437113800,22950,22950,22950,22950,0
20240802,132400,437113800,22950,22950,22950,22950,0
20240802,132300,437113800,22950,22950,22950,22950,0
20240802,132200,437113800,22950,23000,23000,22950,38
20240802,132100,436240450,23050,23050,23050,23050,0
20240802,132000,436240450,23050,23050,23050,23050,0
20240802,131900,436240450,23050,23050,23050,23050,0
20240802,131800,436240450,23050,23050,23050,23050,10
20240802,131700,436009950,23050,23050,23050,23050,0
20240802,131600,436009950,23050,23050,23050,23050,0
20240802,131500,436009950,23050,23050,23050,23050,0
20240802,131400,436009950,23050,23050,23050,23050,1
20240802,131300,435986900,23000,23000,23000,23000,103
20240802,131200,433617900,23000,23000,23000,23000,100
20240802,131100,431317900,22950,22950,22950,22950,4
20240802,131000,431226100,22950,22950,22950,22950,0
20240802,130900,431226100,22950,22950,22950,22950,0
20240802,130800,431226100,22950,22950,22950,22950,312
20240802,130700,424065700,22950,22950,22950,22950,177
20240802,130600,420003550,22950,22950,22950,22950,1178
20240802,130500,392968450,23000,23000,23000,23000,1
20240802,130400,392945450,22950,22950,22950,22950,161
20240802,130300,389250500,22950,22950,22950,22950,525
20240802,130200,377201750,22950,22950,22950,22950,0
20240802,130100,377201750,22950,22950,22950,22950,2
20240802,130000,377155850,23000,23000,23000,23000,0
20240802,125900,377155850,23000,23000,23000,23000,1
20240802,125800,377132850,23000,22950,23000,22950,27
20240802,125700,376513100,22950,22950,22950,22950,0
20240802,125600,376513100,22950,22950,22950,22950,0
20240802,125500,376513100,22950,22950,22950,22950,0
20240802,125400,376513100,22950,22950,22950,22950,0
20240802,125300,376513100,22950,22950,22950,22950,5
20240802,125200,376398350,22950,22950,22950,22950,0
20240802,125100,376398350,22950,22950,22950,22950,0
20240802,125000,376398350,22950,22950,22950,22950,0
20240802,124900,376398350,22950,22950,22950,22950,0
20240802,124800,376398350,22950,22950,22950,22950,6
20240802,124700,376260650,23000,23000,23000,23000,0
20240802,124600,376260650,23000,23000,23000,23000,1
20240802,124500,376237650,22900,22900,22900,22900,0
20240802,124400,376237650,22900,22950,22950,22900,74
20240802,124300,374541300,23000,23000,23000,23000,1
20240802,124200,374518300,22900,22900,22900,22900,44
20240802,124100,373510700,23000,23000,23000,23000,0
20240802,124000,373510700,23000,23000,23000,23000,0
20240802,123900,373510700,23000,23000,23000,23000,0
20240802,123800,373510700,23000,23000,23000,23000,0
20240802,123700,373510700,23000,23000,23000,23000,1
20240802,123600,373487700,23000,23000,23000,23000,0
20240802,123500,373487700,23000,23000,23000,23000,0
20240802,123400,373487700,23000,23000,23000,23000,0
20240802,123300,373487700,23000,23000,23000,23000,44
20240802,123200,372475700,22900,22900,22900,22900,0
20240802,123100,372475700,22900,22900,22900,22900,0
20240802,123000,372475700,22900,22900,22900,22900,0
20240802,122900,372475700,22900,22900,22900,22900,0
20240802,122800,372475700,22900,22900,22900,22900,0
20240802,122700,372475700,22900,22900,22900,22900,0
20240802,122600,372475700,22900,22950,22950,22900,471
20240802,122500,361678400,22950,22950,22950,22950,0
20240802,122400,361678400,22950,23000,23000,22950,99
20240802,122300,359406300,23000,23000,23000,23000,2
20240802,122200,359360300,23050,23050,23050,23050,0
20240802,122100,359360300,23050,23050,23050,23050,0
20240802,122000,359360300,23050,23000,23050,23000,100
20240802,121900,357057800,23050,23050,23050,23050,0
20240802,121800,357057800,23050,23050,23050,23050,1
20240802,121700,357034750,22950,22950,22950,22950,0
20240802,121600,357034750,22950,22950,22950,22950,72
20240802,121500,355382350,23000,22950,23000,22950,31
20240802,121400,354669400,23050,23050,23050,23050,0
20240802,121300,354669400,23050,23050,23050,23050,0
20240802,121200,354669400,23050,23050,23050,23050,0
20240802,121100,354669400,23050,23050,23050,23050,1
20240802,121000,354646350,22900,22900,22900,22900,0
20240802,120900,354646350,22900,22900,22900,22900,50
20240802,120800,353501350,22950,22950,22950,22950,15
20240802,120700,353157100,22950,23000,23000,22950,85
20240802,120600,351206250,23050,23050,23050,23050,0
20240802,120500,351206250,23050,23050,23050,23050,2
20240802,120400,351160150,23000,23000,23000,23000,20
20240802,120300,350700150,23000,23000,23000,23000,2
20240802,120200,350654150,22950,22950,22950,22950,340
20240802,120100,342851150,22950,22950,22950,22950,533
20240802,120000,330618800,23000,23000,23000,23000,0
20240802,115900,330618800,23000,23000,23000,23000,27
20240802,115800,329997800,23000,22950,23000,22950,178
20240802,115700,325912650,23050,23050,23050,23050,0
20240802,115600,325912650,23050,23050,23050,23050,1
20240802,115500,325889600,22950,22950,22950,22950,35
20240802,115400,325086350,23050,22950,23050,22950,709
20240802,115300,308814700,23050,23050,23050,23050,0
20240802,115200,308814700,23050,23050,23050,23050,1
20240802,115100,308791650,22950,23000,23000,22950,100
20240802,115000,306495600,23050,23050,23050,23050,0
20240802,114900,306495600,23050,23050,23050,23050,1
20240802,114800,306472550,23050,23050,23050,23050,55
20240802,114700,305204800,23050,23050,23050,23000,92
20240802,114600,303088100,23000,23000,23000,23000,0
20240802,114500,303088100,23000,23000,23000,23000,27
20240802,114400,302467100,23100,23100,23100,23100,1
20240802,114300,302444000,22950,22950,22950,22950,2
20240802,114200,302398100,23100,23100,23100,23100,0
20240802,114100,302398100,23100,23100,23100,23100,0
20240802,114000,302398100,23100,23100,23100,23100,1
20240802,113900,302375000,22950,22950,22950,22950,53
20240802,113800,301158650,22950,22900,22950,22900,4
20240802,113700,301066950,22900,23100,23100,22900,242
20240802,113600,295477150,23100,23050,23100,23050,7
20240802,113500,295315700,22950,22950,22950,22950,895
20240802,113400,274775450,23100,23100,23100,23100,0
20240802,113300,274775450,23100,23100,23100,23100,0
20240802,113200,274775450,23100,23100,23100,23100,0
20240802,113100,274775450,23100,23100,23100,23100,0
20240802,113000,274775450,23100,23100,23100,23100,0
20240802,112900,274775450,23100,23100,23100,23100,0
20240802,112800,274775450,23100,23100,23100,23100,0
20240802,112700,274775450,23100,23100,23100,23000,16
20240802,112600,274407250,23000,23000,23000,23000,352
20240802,112500,266311250,23100,23100,23100,23100,0
20240802,112400,266311250,23100,23100,23100,23100,0
20240802,112300,266311250,23100,23100,23100,23100,0
20240802,112200,266311250,23100,23100,23100,23100,0
20240802,112100,266311250,23100,23100,23100,23100,0
20240802,112000,266311250,23100,23100,23100,23100,0
20240802,111900,266311250,23100,23100,23100,23100,0
20240802,111800,266311250,23100,23000,23100,23000,561
20240802,111700,253408150,23100,23100,23100,23100,0
20240802,111600,253408150,23100,23100,23100,23100,2
20240802,111500,253361950,23100,23100,23100,23100,1
20240802,111400,253338850,23000,23000,23000,23000,0
20240802,111300,253338850,23000,23000,23000,23000,100
20240802,111200,251038850,23100,23050,23100,23050,201
20240802,111100,246397250,23100,23100,23100,23100,0
20240802,111000,246397250,23100,23100,23100,23100,0
20240802,110900,246397250,23100,23100,23100,23100,0
20240802,110800,246397250,23100,23000,23100,23000,10
20240802,110700,246167050,23000,23100,23100,23000,12
20240802,110600,245890950,23000,23000,23000,23000,180
20240802,110500,241750950,23000,23000,23000,23000,20
20240802,110400,241290950,23000,23000,23000,23000,7
20240802,110300,241129950,23000,23000,23000,23000,1
20240802,110200,241106950,23100,23100,23100,23100,0
20240802,110100,241106950,23100,23100,23100,23100,0
20240802,110000,241106950,23100,23100,23100,23100,0
20240802,105900,241106950,23100,23100,23100,23100,0
20240802,105800,241106950,23100,23100,23100,23100,0
20240802,105700,241106950,23100,23100,23100,23100,1
20240802,105600,241083850,23000,23000,23000,23000,29
20240802,105500,240416850,23000,23000,23000,23000,1
20240802,105400,240393850,23100,23100,23100,23100,0
20240802,105300,240393850,23100,23100,23100,23100,0
20240802,105200,240393850,23100,23100,23100,23100,0
20240802,105100,240393850,23100,23100,23100,23100,0
20240802,105000,240393850,23100,23100,23100,23100,0
20240802,104900,240393850,23100,23100,23100,23100,0
20240802,104800,240393850,23100,23050,23100,23000,51
20240802,104700,239220000,23100,23100,23100,23100,0
20240802,104600,239220000,23100,23100,23100,23100,0
20240802,104500,239220000,23100,23100,23100,23100,0
20240802,104400,239220000,23100,23100,23100,23100,0
20240802,104300,239220000,23100,23100,23100,23100,0
20240802,104200,239220000,23100,23100,23100,23100,0
20240802,104100,239220000,23100,23100,23100,23100,0
20240802,104000,239220000,23100,23100,23100,23100,0
20240802,103900,239220000,23100,23100,23100,23100,0
20240802,103800,239220000,23100,23000,23100,23000,521
20240802,103700,227234900,23100,23100,23100,23100,0
20240802,103600,227234900,23100,23100,23100,23100,30
20240802,103500,226541900,23100,23100,23100,23000,532
20240802,103400,214305700,23000,23000,23000,23000,34
20240802,103300,213523700,23000,23000,23000,23000,31
20240802,103200,212810700,23000,23000,23000,23000,3
20240802,103100,212741700,23000,23000,23000,23000,0
20240802,103000,212741700,23000,23000,23000,23000,5
20240802,102900,212626700,23000,23000,23000,23000,22
20240802,102800,212120700,23100,23100,23100,23100,0
20240802,102700,212120700,23100,23100,23100,23100,0
20240802,102600,212120700,23100,23100,23100,23100,0
20240802,102500,212120700,23100,23100,23100,23000,402
20240802,102400,202874500,23100,23100,23100,23100,0
20240802,102300,202874500,23100,23050,23100,23050,107
20240802,102200,200408100,23100,23100,23100,23100,9
20240802,102100,200200200,23100,23100,23100,23100,1
20240802,102000,200177100,23050,23050,23050,23050,0
20240802,101900,200177100,23050,23050,23050,23050,1
20240802,101800,200154050,23050,23050,23050,23050,0
20240802,101700,200154050,23050,23050,23050,23050,0
20240802,101600,200154050,23050,23050,23050,23050,0
20240802,101500,200154050,23050,23050,23050,23050,53
20240802,101400,198932400,23050,23050,23050,23050,10
20240802,101300,198701900,23000,23000,23000,23000,275
20240802,101200,192376900,23000,23000,23000,23000,10
20240802,101100,192146900,23000,23000,23000,23000,1
20240802,101000,192123900,22950,22950,22950,22950,60
20240802,100900,190746900,22950,22950,22950,22950,11
20240802,100800,190494450,23000,23000,23000,23000,2
20240802,100700,190448450,23050,23050,23050,23050,0
20240802,100600,190448450,23050,23050,23050,23050,0
20240802,100500,190448450,23050,23050,23050,23050,1
20240802,100400,190425400,23050,23000,23050,23000,113
20240802,100300,187826350,23050,23050,23050,23050,0
20240802,100200,187826350,23050,23050,23050,23050,1
20240802,100100,187803300,23000,23000,23000,23000,61
20240802,100000,186400300,23000,23000,23000,23000,3
20240802,095900,186331300,23000,23000,23000,23000,3
20240802,095800,186262300,23000,23000,23000,23000,0
20240802,095700,186262300,23000,23050,23050,23000,30
20240802,095600,185572050,23150,23150,23150,23150,0
20240802,095500,185572050,23150,23150,23150,23150,0
20240802,095400,185572050,23150,23150,23150,23150,0
20240802,095300,185572050,23150,23150,23150,23150,0
20240802,095200,185572050,23150,23150,23150,23150,0
20240802,095100,185572050,23150,23150,23150,23150,0
20240802,095000,185572050,23150,23100,23150,23100,18
20240802,094900,185156150,23050,23000,23100,23000,54
20240802,094800,183913850,23000,23100,23100,23000,224
20240802,094700,178751850,23100,23100,23100,23100,0
20240802,094600,178751850,23100,23100,23100,23100,0
20240802,094500,178751850,23100,23100,23100,23100,0
20240802,094400,178751850,23100,23100,23100,23100,1
20240802,094300,178728750,23100,23100,23100,23100,1
20240802,094200,178705650,23100,23100,23100,23100,4
20240802,094100,178613250,23100,23100,23100,23100,17
20240802,094000,178220550,23100,23100,23100,23100,3
20240802,093900,178151250,23150,23150,23150,23100,24
20240802,093800,177596750,23100,23100,23100,23100,0
20240802,093700,177596750,23100,23100,23150,23100,78
20240802,093600,175794450,23150,23000,23150,23000,1034
20240802,093500,152007850,23000,23000,23000,23000,0
20240802,093400,152007850,23000,23000,23000,23000,0
20240802,093300,152007850,23000,22950,23000,22950,201
20240802,093200,147394850,23000,23000,23000,23000,0
20240802,093100,147394850,23000,23000,23000,23000,100
20240802,093000,145094850,23000,23000,23000,23000,103
20240802,092900,142725850,23000,23000,23000,23000,50
20240802,092800,141575850,22900,22900,22900,22900,0
20240802,092700,141575850,22900,22900,22900,22900,481
20240802,092600,130560950,22850,22950,22950,22850,911
20240802,092500,109699450,23000,23000,23000,23000,0
20240802,092400,109699450,23000,22950,23000,22950,1178
20240802,092300,82664250,23000,23000,23000,23000,288
20240802,092200,76040250,23050,23050,23050,23050,0
20240802,092100,76040250,23050,23050,23050,23050,6
20240802,092000,75901950,23100,23100,23100,23100,0
20240802,091900,75901950,23100,23000,23100,23000,324
20240802,091800,68449200,23100,23100,23100,23100,5
20240802,091700,68333700,23100,23000,23150,23000,177
20240802,091600,64248650,23150,23200,23200,23000,183
20240802,091500,60035100,23200,23100,23300,23000,518
20240802,091400,48094100,23100,23100,23100,23100,177
20240802,091300,44005400,23150,23150,23150,23150,58
20240802,091200,42662700,23150,23150,23150,23150,90
20240802,091100,40579200,23150,23150,23150,23150,160
20240802,091000,36875200,23200,23200,23200,23200,1
20240802,090900,36852000,23200,23200,23200,23200,32
20240802,090800,36109600,23250,23250,23350,23250,62
20240802,090700,34666900,23150,23150,23150,23150,5
20240802,090600,34551150,23150,23300,23300,23150,234
20240802,090500,29133450,23250,23250,23250,23250,21
20240802,090400,28645200,23150,23150,23150,23150,0
20240802,090300,28645200,23150,23150,23150,23150,10
20240802,090200,28413700,23150,23100,23150,23100,65
20240802,090100,26911950,23150,23100,23250,23100,252
20240802,090000,21088950,23250,23200,23250,23200,909