stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191500,4789052510,11810,11810,11810,11810,6633
20240802,191400,4789052510,11810,11810,11810,11810,0
20240802,191300,4789052510,11810,11810,11810,11810,0
20240802,191200,4789052510,11810,11810,11810,11810,0
20240802,191100,4789052510,11810,11810,11810,11810,0
20240802,191000,4789052510,11810,11810,11810,11810,0
20240802,190900,4789052510,11810,11810,11810,11810,0
20240802,190800,4789052510,11810,11810,11810,11810,0
20240802,190700,4789052510,11810,11810,11810,11810,0
20240802,190600,4789052510,11810,11810,11810,11810,0
20240802,190500,4789052510,11810,11810,11810,11810,0
20240802,190400,4789052510,11810,11810,11810,11810,0
20240802,190300,4789052510,11810,11810,11810,11810,0
20240802,190200,4789052510,11810,11810,11810,11810,0
20240802,190100,4789052510,11810,11810,11810,11810,0
20240802,190000,4789052510,11810,11810,11810,11810,0
20240802,185900,4789052510,11810,11810,11810,11810,0
20240802,185800,4789052510,11810,11810,11810,11810,0
20240802,185700,4789052510,11810,11810,11810,11810,0
20240802,185600,4789052510,11810,11810,11810,11810,0
20240802,185500,4789052510,11810,11810,11810,11810,0
20240802,185400,4789052510,11810,11810,11810,11810,0
20240802,185300,4789052510,11810,11810,11810,11810,0
20240802,185200,4789052510,11810,11810,11810,11810,0
20240802,185100,4789052510,11810,11810,11810,11810,0
20240802,185000,4789052510,11810,11810,11810,11810,0
20240802,184900,4789052510,11810,11810,11810,11810,0
20240802,184800,4789052510,11810,11810,11810,11810,0
20240802,184700,4789052510,11810,11810,11810,11810,0
20240802,184600,4789052510,11810,11810,11810,11810,0
20240802,184500,4789052510,11810,11810,11810,11810,6633
20240802,184400,4789052510,11810,11810,11810,11810,0
20240802,184300,4789052510,11810,11810,11810,11810,0
20240802,184200,4789052510,11810,11810,11810,11810,0
20240802,184100,4789052510,11810,11810,11810,11810,0
20240802,184000,4789052510,11810,11810,11810,11810,0
20240802,183900,4789052510,11810,11810,11810,11810,0
20240802,183800,4789052510,11810,11810,11810,11810,0
20240802,183700,4789052510,11810,11810,11810,11810,0
20240802,183600,4789052510,11810,11810,11810,11810,0
20240802,183500,4789052510,11810,11810,11810,11810,0
20240802,183400,4789052510,11810,11810,11810,11810,0
20240802,183300,4789052510,11810,11810,11810,11810,0
20240802,183200,4789052510,11810,11810,11810,11810,0
20240802,183100,4789052510,11810,11810,11810,11810,0
20240802,183000,4789052510,11810,11810,11810,11810,0
20240802,182900,4789052510,11810,11810,11810,11810,0
20240802,182800,4789052510,11810,11810,11810,11810,0
20240802,182700,4789052510,11810,11810,11810,11810,0
20240802,182600,4789052510,11810,11810,11810,11810,0
20240802,182500,4789052510,11810,11810,11810,11810,0
20240802,182400,4789052510,11810,11810,11810,11810,0
20240802,182300,4789052510,11810,11810,11810,11810,0
20240802,182200,4789052510,11810,11810,11810,11810,0
20240802,182100,4789052510,11810,11810,11810,11810,0
20240802,182000,4789052510,11810,11810,11810,11810,0
20240802,181900,4789052510,11810,11810,11810,11810,0
20240802,181800,4789052510,11810,11810,11810,11810,0
20240802,181700,4789052510,11810,11810,11810,11810,0
20240802,181600,4789052510,11810,11810,11810,11810,0
20240802,181500,4789052510,11810,11810,11810,11810,6633
20240802,181400,4789052510,11810,11810,11810,11810,0
20240802,181300,4789052510,11810,11810,11810,11810,0
20240802,181200,4789052510,11810,11810,11810,11810,0
20240802,181100,4789052510,11810,11810,11810,11810,0
20240802,181000,4789052510,11810,11810,11810,11810,0
20240802,180900,4789052510,11810,11810,11810,11810,0
20240802,180800,4789052510,11810,11810,11810,11810,0
20240802,180700,4789052510,11810,11810,11810,11810,0
20240802,180600,4789052510,11810,11810,11810,11810,0
20240802,180500,4789052510,11810,11810,11810,11810,0
20240802,180400,4789052510,11810,11810,11810,11810,0
20240802,180300,4789052510,11810,11810,11810,11810,0
20240802,180200,4789052510,11810,11810,11810,11810,0
20240802,180100,4789052510,11810,11810,11810,11810,0
20240802,180000,4789052510,11810,11810,11810,11810,0
20240802,175900,4789052510,11810,11810,11810,11810,0
20240802,175800,4789052510,11810,11810,11810,11810,0
20240802,175700,4789052510,11810,11810,11810,11810,0
20240802,175600,4789052510,11810,11810,11810,11810,0
20240802,175500,4789052510,11810,11810,11810,11810,0
20240802,175400,4789052510,11810,11810,11810,11810,0
20240802,175300,4789052510,11810,11810,11810,11810,0
20240802,175200,4789052510,11810,11810,11810,11810,0
20240802,175100,4789052510,11810,11810,11810,11810,0
20240802,175000,4789052510,11810,11810,11810,11810,0
20240802,174900,4789052510,11810,11810,11810,11810,0
20240802,174800,4789052510,11810,11810,11810,11810,0
20240802,174700,4789052510,11810,11810,11810,11810,0
20240802,174600,4789052510,11810,11810,11810,11810,0
20240802,174500,4789052510,11810,11810,11810,11810,6633
20240802,174400,4789052510,11810,11810,11810,11810,0
20240802,174300,4789052510,11810,11810,11810,11810,0
20240802,174200,4789052510,11810,11810,11810,11810,0
20240802,174100,4789052510,11810,11810,11810,11810,0
20240802,174000,4789052510,11810,11810,11810,11810,0
20240802,173900,4789052510,11810,11810,11810,11810,0
20240802,173800,4789052510,11810,11810,11810,11810,0
20240802,173700,4789052510,11810,11810,11810,11810,0
20240802,173600,4789052510,11810,11810,11810,11810,0
20240802,173500,4789052510,11810,11810,11810,11810,0
20240802,173400,4789052510,11810,11810,11810,11810,0
20240802,173300,4789052510,11810,11810,11810,11810,0
20240802,173200,4789052510,11810,11810,11810,11810,0
20240802,173100,4789052510,11810,11810,11810,11810,0
20240802,173000,4789052510,11810,11810,11810,11810,0
20240802,172900,4789052510,11810,11810,11810,11810,0
20240802,172800,4789052510,11810,11810,11810,11810,0
20240802,172700,4789052510,11810,11810,11810,11810,0
20240802,172600,4789052510,11810,11810,11810,11810,0
20240802,172500,4789052510,11810,11810,11810,11810,0
20240802,172400,4789052510,11810,11810,11810,11810,0
20240802,172300,4789052510,11810,11810,11810,11810,0
20240802,172200,4789052510,11810,11810,11810,11810,0
20240802,172100,4789052510,11810,11810,11810,11810,0
20240802,172000,4789052510,11810,11810,11810,11810,0
20240802,171900,4789052510,11810,11810,11810,11810,0
20240802,171800,4789052510,11810,11810,11810,11810,0
20240802,171700,4789052510,11810,11810,11810,11810,0
20240802,171600,4789052510,11810,11810,11810,11810,0
20240802,171500,4789052510,11810,11810,11810,11810,6633
20240802,171400,4789052510,11810,11810,11810,11810,0
20240802,171300,4789052510,11810,11810,11810,11810,0
20240802,171200,4789052510,11810,11810,11810,11810,0
20240802,171100,4789052510,11810,11810,11810,11810,0
20240802,171000,4789052510,11810,11810,11810,11810,0
20240802,170900,4789052510,11810,11810,11810,11810,0
20240802,170800,4789052510,11810,11810,11810,11810,0
20240802,170700,4789052510,11810,11810,11810,11810,0
20240802,170600,4789052510,11810,11810,11810,11810,0
20240802,170500,4789052510,11810,11810,11810,11810,0
20240802,170400,4789052510,11810,11810,11810,11810,0
20240802,170300,4789052510,11810,11810,11810,11810,0
20240802,170200,4789052510,11810,11810,11810,11810,0
20240802,170100,4789052510,11810,11810,11810,11810,0
20240802,170000,4789052510,11810,11810,11810,11810,0
20240802,165900,4789052510,11810,11810,11810,11810,0
20240802,165800,4789052510,11810,11810,11810,11810,0
20240802,165700,4789052510,11810,11810,11810,11810,0
20240802,165600,4789052510,11810,11810,11810,11810,0
20240802,165500,4789052510,11810,11810,11810,11810,0
20240802,165400,4789052510,11810,11810,11810,11810,0
20240802,165300,4789052510,11810,11810,11810,11810,0
20240802,165200,4789052510,11810,11810,11810,11810,0
20240802,165100,4789052510,11810,11810,11810,11810,0
20240802,165000,4789052510,11810,11810,11810,11810,0
20240802,164900,4789052510,11810,11810,11810,11810,0
20240802,164800,4789052510,11810,11810,11810,11810,0
20240802,164700,4789052510,11810,11810,11810,11810,0
20240802,164600,4789052510,11810,11810,11810,11810,0
20240802,164500,4789052510,11810,11810,11810,11810,6633
20240802,164400,4789052510,11810,11810,11810,11810,0
20240802,164300,4789052510,11810,11810,11810,11810,0
20240802,164200,4789052510,11810,11810,11810,11810,0
20240802,164100,4789052510,11810,11810,11810,11810,0
20240802,164000,4789052510,11810,11810,11810,11810,0
20240802,163900,4789052510,11810,11810,11810,11810,0
20240802,163800,4789052510,11810,11810,11810,11810,0
20240802,163700,4789052510,11810,11810,11810,11810,0
20240802,163600,4789052510,11810,11810,11810,11810,0
20240802,163500,4789052510,11810,11810,11810,11810,0
20240802,163400,4789052510,11810,11810,11810,11810,0
20240802,163300,4789052510,11810,11810,11810,11810,0
20240802,163200,4789052510,11810,11810,11810,11810,0
20240802,163100,4789052510,11810,11810,11810,11810,0
20240802,163000,4789052510,11810,11810,11810,11810,0
20240802,162900,4789052510,11810,11810,11810,11810,0
20240802,162800,4789052510,11810,11810,11810,11810,0
20240802,162700,4789052510,11810,11810,11810,11810,0
20240802,162600,4789052510,11810,11810,11810,11810,0
20240802,162500,4789052510,11810,11810,11810,11810,0
20240802,162400,4789052510,11810,11810,11810,11810,0
20240802,162300,4789052510,11810,11810,11810,11810,0
20240802,162200,4789052510,11810,11810,11810,11810,0
20240802,162100,4789052510,11810,11810,11810,11810,0
20240802,162000,4789052510,11810,11810,11810,11810,0
20240802,161900,4789052510,11810,11810,11810,11810,0
20240802,161800,4789052510,11810,11810,11810,11810,0
20240802,161700,4789052510,11810,11810,11810,11810,0
20240802,161600,4789052510,11810,11810,11810,11810,0
20240802,161500,4789052510,11810,11810,11810,11810,6633
20240802,161400,4789052510,11810,11810,11810,11810,0
20240802,161300,4789052510,11810,11810,11810,11810,0
20240802,161200,4789052510,11810,11810,11810,11810,0
20240802,161100,4789052510,11810,11810,11810,11810,0
20240802,161000,4789052510,11810,11810,11810,11810,0
20240802,160900,4789052510,11810,11810,11810,11810,0
20240802,160800,4789052510,11810,11810,11810,11810,0
20240802,160700,4789052510,11810,11810,11810,11810,0
20240802,160600,4789052510,11810,11810,11810,11810,0
20240802,160500,4789052510,11810,11810,11810,11810,0
20240802,160400,4789052510,11810,11810,11810,11810,0
20240802,160300,4789052510,11810,11810,11810,11810,0
20240802,160200,4789052510,11810,11810,11810,11810,0
20240802,160100,4789052510,11810,11810,11810,11810,0
20240802,160000,4789052510,11810,11810,11810,11810,0
20240802,155900,4789052510,11810,11810,11810,11810,0
20240802,155800,4789052510,11810,11810,11810,11810,0
20240802,155700,4789052510,11810,11810,11810,11810,0
20240802,155600,4789052510,11810,11810,11810,11810,0
20240802,155500,4789052510,11810,11810,11810,11810,0
20240802,155400,4789052510,11810,11810,11810,11810,0
20240802,155300,4789052510,11810,11810,11810,11810,0
20240802,155200,4789052510,11810,11810,11810,11810,0
20240802,155100,4789052510,11810,11810,11810,11810,0
20240802,155000,4789052510,11810,11810,11810,11810,0
20240802,154900,4789052510,11810,11810,11810,11810,0
20240802,154800,4789052510,11810,11810,11810,11810,0
20240802,154700,4789052510,11810,11810,11810,11810,0
20240802,154600,4789052510,11810,11810,11810,11810,0
20240802,154500,4789052510,11810,11810,11810,11810,6633
20240802,154400,4789052510,11810,11810,11810,11810,0
20240802,154300,4789052510,11810,11810,11810,11810,0
20240802,154200,4789052510,11810,11810,11810,11810,0
20240802,154100,4789052510,11810,11810,11810,11810,0
20240802,154000,4789052510,11810,11810,11810,11810,0
20240802,153900,4789052510,11810,11810,11810,11810,0
20240802,153800,4789052510,11810,11810,11810,11810,0
20240802,153700,4789052510,11810,11810,11810,11810,0
20240802,153600,4789052510,11810,11810,11810,11810,0
20240802,153500,4789052510,11810,11810,11810,11810,0
20240802,153400,4789052510,11810,11810,11810,11810,0
20240802,153300,4789052510,11810,11810,11810,11810,0
20240802,153200,4789052510,11810,11810,11810,11810,0
20240802,153100,4789052510,11810,11810,11810,11810,0
20240802,153000,4789052510,11810,11810,11810,11810,6633
20240802,152900,4710716780,11780,11780,11780,11780,0
20240802,152800,4710716780,11780,11780,11780,11780,0
20240802,152700,4710716780,11780,11780,11780,11780,0
20240802,152600,4710716780,11780,11780,11780,11780,0
20240802,152500,4710716780,11780,11780,11780,11780,0
20240802,152400,4710716780,11780,11780,11780,11780,0
20240802,152300,4710716780,11780,11780,11780,11780,0
20240802,152200,4710716780,11780,11780,11780,11780,0
20240802,152100,4710716780,11780,11780,11780,11780,0
20240802,152000,4710716780,11780,11780,11780,11780,0
20240802,151900,4710716780,11780,11790,11800,11780,4328
20240802,151800,4659688870,11790,11800,11800,11790,422
20240802,151700,4654709340,11790,11790,11800,11790,1113
20240802,151600,4641581540,11790,11790,11800,11790,549
20240802,151500,4635105530,11790,11790,11800,11790,1330
20240802,151400,4619413150,11790,11790,11800,11790,561
20240802,151300,4612795150,11790,11790,11800,11790,968
20240802,151200,4601374080,11790,11790,11800,11790,721
20240802,151100,4592871880,11790,11800,11800,11790,1011
20240802,151000,4580942790,11790,11790,11800,11790,470
20240802,150900,4575398100,11790,11790,11800,11790,1260
20240802,150800,4560534250,11800,11800,11800,11790,3816
20240802,150700,4515525420,11800,11800,11810,11800,462
20240802,150600,4510072440,11810,11800,11820,11800,820
20240802,150500,4500389300,11800,11800,11810,11800,872
20240802,150400,4490092290,11800,11810,11810,11800,896
20240802,150300,4479511800,11800,11800,11810,11800,674
20240802,150200,4471554020,11810,11800,11810,11790,407
20240802,150100,4466751260,11800,11800,11810,11800,1293
20240802,150000,4451484030,11810,11800,11810,11800,718
20240802,145900,4443011440,11810,11800,11810,11800,937
20240802,145800,4431948100,11800,11800,11800,11790,356
20240802,145700,4427748230,11790,11800,11810,11790,578
20240802,145600,4420927080,11810,11810,11810,11800,674
20240802,145500,4412968800,11800,11800,11810,11800,502
20240802,145400,4407044020,11800,11800,11810,11800,586
20240802,145300,4400129210,11800,11800,11810,11800,552
20240802,145200,4393612310,11810,11810,11810,11800,605
20240802,145100,4386467750,11800,11810,11810,11800,767
20240802,145000,4377411540,11800,11800,11810,11800,631
20240802,144900,4369964240,11790,11800,11800,11790,535
20240802,144800,4363651700,11810,11790,11810,11790,1102
20240802,144700,4350648320,11790,11790,11800,11790,1683
20240802,144600,4330798750,11790,11790,11800,11790,1606
20240802,144500,4311861410,11790,11790,11800,11790,1118
20240802,144400,4298678490,11800,11790,11800,11790,565
20240802,144300,4292013430,11800,11790,11800,11780,904
20240802,144200,4281355080,11780,11780,11800,11780,323
20240802,144100,4277547660,11790,11790,11790,11790,241
20240802,144000,4274706270,11790,11780,11790,11770,4644
20240802,143900,4220002050,11780,11790,11790,11780,8423
20240802,143800,4120734660,11790,11790,11800,11790,1979
20240802,143700,4097398630,11800,11790,11800,11790,494
20240802,143600,4091571500,11790,11800,11800,11790,2528
20240802,143500,4061743550,11800,11800,11800,11790,2358
20240802,143400,4033919250,11800,11800,11800,11790,3178
20240802,143300,3996418960,11800,11800,11800,11790,867
20240802,143200,3986190970,11790,11790,11800,11790,834
20240802,143100,3976354800,11800,11800,11810,11790,1160
20240802,143000,3962666790,11800,11800,11810,11800,993
20240802,142900,3950942730,11810,11790,11810,11790,240
20240802,142800,3948109510,11790,11790,11820,11790,488
20240802,142700,3942349870,11810,11790,11810,11790,2068
20240802,142600,3917928930,11810,11800,11810,11800,1009
20240802,142500,3906018380,11790,11810,11810,11790,1840
20240802,142400,3884305380,11820,11800,11820,11790,1269
20240802,142300,3869325120,11800,11810,11810,11800,1363
20240802,142200,3853239630,11810,11810,11820,11810,509
20240802,142100,3847226640,11800,11810,11820,11800,284
20240802,142000,3843872540,11800,11810,11830,11800,2298
20240802,141900,3816748530,11820,11800,11830,11800,758
20240802,141800,3807792680,11800,11800,11820,11800,1259
20240802,141700,3792932540,11800,11810,11820,11790,2453
20240802,141600,3763982800,11810,11800,11840,11800,525
20240802,141500,3757780550,11800,11830,11830,11800,248
20240802,141400,3754850240,11810,11800,11810,11800,276
20240802,141300,3751591590,11800,11800,11840,11800,507
20240802,141200,3745603120,11800,11820,11820,11800,874
20240802,141100,3735274550,11820,11810,11820,11800,468
20240802,141000,3729748970,11810,11810,11820,11810,669
20240802,140900,3721843710,11810,11810,11810,11810,174
20240802,140800,3719788770,11820,11810,11820,11800,1032
20240802,140700,3707599110,11810,11800,11810,11800,1013
20240802,140600,3695636890,11810,11810,11820,11810,806
20240802,140500,3686117990,11810,11810,11820,11800,1081
20240802,140400,3673349450,11820,11810,11820,11800,1778
20240802,140300,3652355340,11810,11820,11830,11810,826
20240802,140200,3642589080,11820,11820,11830,11810,515
20240802,140100,3636500160,11830,11830,11830,11820,935
20240802,140000,3625441250,11820,11810,11830,11810,474
20240802,135900,3619837670,11810,11820,11830,11810,233
20240802,135800,3617084750,11840,11830,11840,11820,756
20240802,135700,3608136860,11820,11830,11840,11820,555
20240802,135600,3601569640,11830,11830,11840,11810,1001
20240802,135500,3589730830,11830,11830,11830,11830,240
20240802,135400,3586891630,11840,11830,11840,11830,272
20240802,135300,3583672690,11830,11830,11830,11810,447
20240802,135200,3578387010,11820,11830,11830,11820,181
20240802,135100,3576247560,11840,11840,11840,11820,797
20240802,135000,3566818190,11840,11840,11840,11830,238
20240802,134900,3564000660,11840,11830,11840,11830,398
20240802,134800,3559289400,11830,11840,11840,11830,183
20240802,134700,3557123940,11840,11840,11850,11840,652
20240802,134600,3549400190,11830,11830,11840,11820,430
20240802,134500,3544311380,11840,11840,11850,11840,507
20240802,134400,3538304680,11850,11840,11850,11830,350
20240802,134300,3534159070,11850,11840,11850,11830,259
20240802,134200,3531092450,11850,11850,11860,11850,392
20240802,134100,3526446250,11850,11850,11850,11840,375
20240802,134000,3522003180,11850,11860,11860,11850,266
20240802,133900,3518850080,11850,11850,11860,11850,263
20240802,133800,3515732350,11850,11850,11850,11840,536
20240802,133700,3509381210,11860,11850,11860,11850,289
20240802,133600,3505955390,11840,11850,11850,11840,171
20240802,133500,3503929730,11850,11840,11850,11840,610
20240802,133400,3496703230,11850,11850,11850,11850,446
20240802,133300,3491418130,11850,11840,11850,11840,480
20240802,133200,3485733790,11840,11840,11850,11840,154
20240802,133100,3483909820,11840,11850,11850,11840,650
20240802,133000,3476208450,11850,11860,11860,11850,478
20240802,132900,3470543300,11850,11850,11860,11840,458
20240802,132800,3465115450,11850,11850,11860,11830,776
20240802,132700,3455917590,11850,11860,11860,11850,313
20240802,132600,3452205720,11860,11860,11860,11810,2390
20240802,132500,3423895680,11850,11850,11850,11840,840
20240802,132400,3413942140,11850,11840,11850,11840,851
20240802,132300,3403858490,11840,11840,11840,11830,779
20240802,132200,3394636020,11830,11840,11850,11830,877
20240802,132100,3384252480,11840,11820,11840,11820,2339
20240802,132000,3356585200,11810,11820,11820,11810,528
20240802,131900,3350345910,11820,11800,11820,11790,1285
20240802,131800,3335186670,11800,11810,11810,11800,1467
20240802,131700,3317861870,11810,11800,11810,11790,1390
20240802,131600,3301459690,11790,11780,11790,11780,269
20240802,131500,3298289730,11790,11780,11800,11780,365
20240802,131400,3293987520,11770,11780,11800,11770,182
20240802,131300,3291844970,11790,11780,11790,11770,362
20240802,131200,3287580840,11780,11780,11780,11770,306
20240802,131100,3283977120,11790,11770,11790,11770,566
20240802,131000,3277309860,11780,11780,11780,11770,511
20240802,130900,3271291310,11780,11780,11780,11770,632
20240802,130800,3263847950,11780,11790,11790,11770,479
20240802,130700,3258204920,11790,11780,11790,11770,996
20240802,130600,3246470810,11780,11790,11790,11780,753
20240802,130500,3237599300,11790,11780,11790,11770,560
20240802,130400,3231003490,11780,11780,11790,11770,11335
20240802,130300,3097477340,11780,11780,11790,11780,226
20240802,130200,3094814850,11790,11780,11790,11780,427
20240802,130100,3089781840,11790,11790,11800,11790,2745
20240802,130000,3057417840,11790,11800,11800,11790,311
20240802,125900,3053749130,11800,11790,11800,11790,107
20240802,125800,3052487090,11800,11800,11800,11790,261
20240802,125700,3049407720,11790,11790,11800,11790,142
20240802,125600,3047733490,11800,11780,11800,11780,223
20240802,125500,3045103780,11790,11790,11790,11780,1030
20240802,125400,3032960550,11800,11780,11800,11780,389
20240802,125300,3028374550,11790,11790,11790,11780,229
20240802,125200,3025676580,11790,11790,11790,11780,309
20240802,125100,3022034730,11790,11780,11790,11780,125
20240802,125000,3020562170,11790,11790,11790,11780,406
20240802,124900,3015776410,11800,11790,11800,11790,242
20240802,124800,3012923130,11800,11780,11800,11780,237
20240802,124700,3010128620,11790,11790,11790,11780,252
20240802,124600,3007158000,11800,11780,11800,11780,205
20240802,124500,3004740680,11780,11790,11790,11780,202
20240802,124400,3002360470,11790,11790,11790,11790,389
20240802,124300,2997774160,11790,11790,11790,11790,213
20240802,124200,2995262890,11790,11790,11790,11790,2105
20240802,124100,2970444940,11790,11780,11790,11780,465
20240802,124000,2964963050,11790,11790,11800,11790,481
20240802,123900,2959290890,11790,11790,11790,11790,121
20240802,123800,2957864300,11790,11790,11800,11780,348
20240802,123700,2953759730,11790,11790,11800,11790,287
20240802,123600,2950375940,11790,11790,11790,11780,1301
20240802,123500,2935037650,11790,11800,11800,11790,12
20240802,123400,2934896070,11800,11790,11800,11790,310
20240802,123300,2931239990,11790,11790,11790,11790,342
20240802,123200,2927207810,11790,11790,11800,11790,206
20240802,123100,2924777900,11800,11790,11800,11790,62
20240802,123000,2924046820,11790,11800,11800,11790,144
20240802,122900,2922349050,11780,11790,11790,11780,370
20240802,122800,2917987210,11790,11780,11790,11780,287
20240802,122700,2914604380,11790,11790,11790,11790,452
20240802,122600,2909275300,11790,11780,11790,11780,354
20240802,122500,2905103020,11780,11790,11790,11780,3498
20240802,122400,2863892310,11790,11780,11790,11780,711
20240802,122300,2855516720,11780,11800,11800,11780,11134
20240802,122200,2724250530,11790,11800,11810,11790,1183
20240802,122100,2710291960,11790,11810,11810,11790,435
20240802,122000,2705158430,11800,11800,11800,11800,66
20240802,121900,2704379630,11800,11800,11810,11800,1090
20240802,121800,2691516450,11800,11800,11820,11800,397
20240802,121700,2686831310,11800,11800,11810,11800,162
20240802,121600,2684918540,11810,11810,11810,11800,419
20240802,121500,2679971660,11800,11800,11810,11800,273
20240802,121400,2676749080,11800,11800,11800,11800,179
20240802,121300,2674636880,11800,11810,11810,11800,364
20240802,121200,2670340500,11800,11810,11810,11800,200
20240802,121100,2667979420,11800,11800,11810,11800,1530
20240802,121000,2649920950,11820,11800,11820,11800,145
20240802,120900,2648209810,11800,11800,11810,11800,720
20240802,120800,2639712630,11810,11810,11810,11800,228
20240802,120700,2637020410,11810,11810,11810,11800,143
20240802,120600,2635332410,11810,11810,11810,11800,207
20240802,120500,2632888200,11810,11810,11820,11810,338
20240802,120400,2628895250,11810,11810,11810,11810,179
20240802,120300,2626781260,11810,11800,11810,11800,412
20240802,120200,2621916870,11800,11810,11810,11800,213
20240802,120100,2619402660,11800,11800,11800,11790,155
20240802,120000,2617574390,11800,11810,11810,11800,810
20240802,115900,2608016200,11800,11810,11810,11800,611
20240802,115800,2600805230,11800,11800,11800,11800,957
20240802,115700,2589512630,11800,11800,11810,11800,241
20240802,115600,2586667650,11800,11800,11800,11800,200
20240802,115500,2584307650,11800,11790,11800,11790,465
20240802,115400,2578824030,11800,11800,11800,11790,261
20240802,115300,2575746670,11790,11800,11800,11790,6007
20240802,115200,2504865370,11800,11800,11800,11800,339
20240802,115100,2500865170,11810,11810,11810,11800,622
20240802,115000,2493519770,11810,11810,11810,11800,4368
20240802,114900,2441934860,11810,11800,11810,11800,760
20240802,114800,2432964960,11810,11810,11810,11810,108
20240802,114700,2431689480,11810,11810,11810,11810,1830
20240802,114600,2410077180,11810,11810,11810,11810,17
20240802,114500,2409876410,11820,11810,11820,11810,1508
20240802,114400,2392065730,11820,11820,11820,11820,5
20240802,114300,2392006630,11820,11810,11820,11810,238
20240802,114200,2389194670,11810,11810,11810,11810,169
20240802,114100,2387198780,11810,11810,11810,11810,808
20240802,114000,2377656300,11820,11820,11820,11810,193
20240802,113900,2375375500,11810,11810,11810,11810,583
20240802,113800,2368490270,11800,11810,11810,11800,577
20240802,113700,2361676780,11800,11810,11810,11800,261
20240802,113600,2358596560,11800,11810,11810,11800,170
20240802,113500,2356589280,11800,11810,11810,11800,2828
20240802,113400,2323216330,11810,11810,11820,11810,336
20240802,113300,2319246790,11810,11810,11810,11810,294
20240802,113200,2315774650,11810,11800,11810,11800,1507
20240802,113100,2297979760,11810,11830,11830,11810,9586
20240802,113000,2184707530,11830,11840,11840,11830,205
20240802,112900,2182281210,11840,11840,11840,11830,721
20240802,112800,2173747030,11840,11840,11840,11830,162
20240802,112700,2171829380,11840,11830,11840,11830,1046
20240802,112600,2159445200,11830,11830,11840,11830,429
20240802,112500,2154368960,11830,11830,11830,11830,450
20240802,112400,2149045460,11830,11820,11830,11820,148
20240802,112300,2147295120,11830,11820,11830,11820,224
20240802,112200,2144646240,11820,11820,11830,11820,504
20240802,112100,2138686440,11820,11820,11830,11820,112
20240802,112000,2137362400,11830,11820,11830,11820,388
20240802,111900,2132773270,11820,11830,11830,11820,1243
20240802,111800,2118071010,11830,11830,11830,11830,1122
20240802,111700,2104797750,11830,11830,11830,11830,1432
20240802,111600,2087857190,11840,11840,11840,11830,442
20240802,111500,2082627150,11840,11830,11840,11830,611
20240802,111400,2075393410,11840,11830,11840,11830,258
20240802,111300,2072340100,11830,11830,11830,11830,348
20240802,111200,2068223260,11830,11830,11840,11830,260
20240802,111100,2065146280,11830,11830,11830,11830,188
20240802,111000,2062922240,11840,11830,11840,11830,540
20240802,110900,2056529370,11830,11830,11840,11830,105
20240802,110800,2055287060,11840,11830,11840,11830,305
20240802,110700,2051676730,11830,11830,11830,11830,186
20240802,110600,2049476350,11830,11820,11840,11820,338
20240802,110500,2045478030,11830,11830,11830,11830,120
20240802,110400,2044058430,11830,11830,11830,11820,588
20240802,110300,2037104920,11830,11820,11830,11820,237
20240802,110200,2034303480,11830,11820,11830,11820,815
20240802,110100,2024663400,11830,11830,11830,11820,569
20240802,110000,2017932810,11830,11830,11830,11820,216
20240802,105900,2015377990,11830,11820,11830,11820,474
20240802,105800,2009773860,11820,11820,11820,11810,317
20240802,105700,2006028710,11820,11820,11820,11810,265
20240802,105600,2002897390,11820,11810,11820,11810,290
20240802,105500,1999471170,11820,11820,11820,11820,323
20240802,105400,1995653310,11820,11810,11820,11810,145
20240802,105300,1993939830,11820,11830,11830,11820,357
20240802,105200,1989718910,11820,11820,11820,11810,525
20240802,105100,1983515410,11810,11820,11820,11810,217
20240802,105000,1980951350,11820,11820,11830,11810,4477
20240802,104900,1928052150,11820,11830,11830,11820,346
20240802,104800,1923961230,11830,11830,11830,11820,431
20240802,104700,1918866070,11830,11840,11840,11830,422
20240802,104600,1913872630,11830,11830,11830,11830,184
20240802,104500,1911695910,11830,11830,11840,11830,205
20240802,104400,1909269590,11840,11830,11840,11830,248
20240802,104300,1906335620,11830,11830,11840,11830,228
20240802,104200,1903637200,11830,11830,11830,11830,77
20240802,104100,1902726290,11830,11830,11840,11830,2240
20240802,104000,1876225920,11830,11830,11840,11830,280
20240802,103900,1872912910,11830,11830,11840,11830,503
20240802,103800,1866961150,11830,11840,11840,11830,143
20240802,103700,1865269450,11840,11840,11840,11840,164
20240802,103600,1863327690,11830,11840,11840,11830,950
20240802,103500,1852080580,11840,11840,11850,11840,509
20240802,103400,1846052840,11840,11840,11840,11840,1124
20240802,103300,1832744680,11850,11840,11850,11840,164
20240802,103200,1830801740,11840,11840,11840,11840,142
20240802,103100,1829120460,11840,11850,11850,11840,166
20240802,103000,1827153850,11840,11860,11860,11840,906
20240802,102900,1816413250,11860,11850,11860,11850,145
20240802,102800,1814693610,11850,11860,11860,11850,102
20240802,102700,1813484800,11860,11850,11860,11850,200
20240802,102600,1811113320,11850,11850,11850,11850,43
20240802,102500,1810603770,11850,11850,11850,11850,489
20240802,102400,1804809120,11860,11850,11860,11850,132
20240802,102300,1803244260,11860,11860,11860,11850,1212
20240802,102200,1788880400,11860,11840,11860,11840,381
20240802,102100,1784366000,11850,11850,11850,11840,169
20240802,102000,1782363770,11840,11850,11850,11840,104
20240802,101900,1781131830,11850,11840,11850,11830,2176
20240802,101800,1755377670,11840,11870,11870,11840,1047
20240802,101700,1742974690,11870,11860,11880,11860,6091
20240802,101600,1670657120,11860,11870,11870,11860,966
20240802,101500,1659198940,11870,11880,11880,11870,123
20240802,101400,1657738830,11880,11870,11880,11860,1236
20240802,101300,1643071780,11860,11850,11860,11850,1472
20240802,101200,1625619220,11850,11850,11850,11840,237
20240802,101100,1622811930,11840,11850,11850,11840,445
20240802,101000,1617539490,11840,11840,11850,11840,400
20240802,100900,1612801680,11850,11850,11860,11840,414
20240802,100800,1607897980,11850,11850,11850,11840,449
20240802,100700,1602577920,11850,11850,11850,11850,582
20240802,100600,1595681220,11850,11850,11860,11850,148
20240802,100500,1593927410,11840,11850,11850,11840,964
20240802,100400,1582504470,11850,11850,11860,11850,212
20240802,100300,1579991040,11850,11860,11860,11850,3
20240802,100200,1579955480,11860,11860,11860,11850,217
20240802,100100,1577382750,11860,11860,11860,11860,47
20240802,100000,1576825330,11850,11870,11870,11850,906
20240802,095900,1566082250,11870,11870,11870,11860,533
20240802,095800,1559756000,11860,11870,11870,11860,245
20240802,095700,1556848940,11870,11870,11870,11860,189
20240802,095600,1554606490,11870,11870,11870,11860,230
20240802,095500,1551877270,11870,11870,11870,11860,276
20240802,095400,1548602640,11870,11870,11880,11860,302
20240802,095300,1545017490,11880,11870,11880,11870,310
20240802,095200,1541337510,11860,11850,11860,11850,546
20240802,095100,1534863350,11850,11840,11850,11830,155
20240802,095000,1533028580,11840,11850,11850,11840,2267
20240802,094900,1506174990,11860,11870,11870,11850,1099
20240802,094800,1493130500,11870,11860,11870,11850,513
20240802,094700,1487042240,11860,11850,11860,11850,589
20240802,094600,1480058580,11860,11860,11860,11850,336
20240802,094500,1476074090,11860,11850,11860,11850,565
20240802,094400,1469378830,11850,11850,11850,11840,375
20240802,094300,1464936540,11840,11840,11840,11840,43
20240802,094200,1464427420,11840,11840,11850,11840,177
20240802,094100,1462330530,11840,11850,11850,11840,219
20240802,094000,1459736070,11850,11840,11860,11840,730
20240802,093900,1451090930,11840,11840,11840,11830,187
20240802,093800,1448877740,11840,11830,11840,11830,638
20240802,093700,1441324300,11830,11830,11840,11830,178
20240802,093600,1439218540,11830,11840,11840,11820,942
20240802,093500,1428074680,11830,11830,11830,11830,3
20240802,093400,1428039190,11840,11850,11860,11830,1100
20240802,093300,1415012640,11870,11810,11870,11810,6856
20240802,093200,1334012800,11800,11810,11810,11800,306
20240802,093100,1330401710,11810,11810,11810,11800,493
20240802,093000,1324582860,11800,11800,11800,11800,408
20240802,092900,1319768460,11790,11810,11810,11790,1903
20240802,092800,1297311810,11800,11800,11810,11800,280
20240802,092700,1294007750,11800,11810,11810,11800,200
20240802,092600,1291646570,11790,11800,11800,11790,665
20240802,092500,1283804680,11800,11800,11800,11790,6206
20240802,092400,1210595200,11800,11800,11810,11800,4289
20240802,092300,1159953510,11810,11810,11820,11800,1543
20240802,092200,1141730230,11820,11810,11820,11800,3324
20240802,092100,1102475510,11810,11820,11830,11810,625
20240802,092000,1095090780,11810,11810,11830,11800,690
20240802,091900,1086942640,11800,11800,11810,11800,894
20240802,091800,1076392160,11810,11840,11840,11800,46878
20240802,091700,522617290,11840,11840,11840,11830,3498
20240802,091600,481213510,11840,11870,11870,11840,8099
20240802,091500,385212090,11870,11890,11890,11870,1331
20240802,091400,369408640,11890,11890,11890,11890,63
20240802,091300,368659570,11890,11880,11890,11880,471
20240802,091200,363063090,11870,11870,11870,11860,1726
20240802,091100,342579470,11860,11880,11880,11860,5436
20240802,091000,278045820,11870,11900,11920,11870,5239
20240802,090900,215772210,11900,11920,11920,11900,545
20240802,090800,209286350,11900,11890,11900,11890,569
20240802,090700,202515690,11890,11890,11890,11890,1204
20240802,090600,188200130,11890,11900,11900,11880,929
20240802,090500,177155120,11900,11890,11900,11880,2150
20240802,090400,151603000,11890,11880,11900,11870,1622
20240802,090300,132333060,11870,11880,11900,11870,1928
20240802,090200,109433340,11890,11910,11910,11880,1617
20240802,090100,90196510,11910,11920,11920,11900,3381
20240802,090000,49946930,11920,11920,11990,11920,4190