stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191800,119257630,7030,7030,7030,7030,220
20240802,191700,119257630,7030,7030,7030,7030,0
20240802,191600,119257630,7030,7030,7030,7030,0
20240802,191500,119257630,7030,7030,7030,7030,0
20240802,191400,119257630,7030,7030,7030,7030,0
20240802,191300,119257630,7030,7030,7030,7030,0
20240802,191200,119257630,7030,7030,7030,7030,0
20240802,191100,119257630,7030,7030,7030,7030,0
20240802,191000,119257630,7030,7030,7030,7030,0
20240802,190900,119257630,7030,7030,7030,7030,0
20240802,190800,119257630,7030,7030,7030,7030,0
20240802,190700,119257630,7030,7030,7030,7030,0
20240802,190600,119257630,7030,7030,7030,7030,0
20240802,190500,119257630,7030,7030,7030,7030,0
20240802,190400,119257630,7030,7030,7030,7030,0
20240802,190300,119257630,7030,7030,7030,7030,0
20240802,190200,119257630,7030,7030,7030,7030,0
20240802,190100,119257630,7030,7030,7030,7030,0
20240802,190000,119257630,7030,7030,7030,7030,0
20240802,185900,119257630,7030,7030,7030,7030,0
20240802,185800,119257630,7030,7030,7030,7030,0
20240802,185700,119257630,7030,7030,7030,7030,0
20240802,185600,119257630,7030,7030,7030,7030,0
20240802,185500,119257630,7030,7030,7030,7030,0
20240802,185400,119257630,7030,7030,7030,7030,0
20240802,185300,119257630,7030,7030,7030,7030,0
20240802,185200,119257630,7030,7030,7030,7030,0
20240802,185100,119257630,7030,7030,7030,7030,0
20240802,185000,119257630,7030,7030,7030,7030,0
20240802,184900,119257630,7030,7030,7030,7030,0
20240802,184800,119257630,7030,7030,7030,7030,220
20240802,184700,119257630,7030,7030,7030,7030,0
20240802,184600,119257630,7030,7030,7030,7030,0
20240802,184500,119257630,7030,7030,7030,7030,0
20240802,184400,119257630,7030,7030,7030,7030,0
20240802,184300,119257630,7030,7030,7030,7030,0
20240802,184200,119257630,7030,7030,7030,7030,0
20240802,184100,119257630,7030,7030,7030,7030,0
20240802,184000,119257630,7030,7030,7030,7030,0
20240802,183900,119257630,7030,7030,7030,7030,0
20240802,183800,119257630,7030,7030,7030,7030,0
20240802,183700,119257630,7030,7030,7030,7030,0
20240802,183600,119257630,7030,7030,7030,7030,0
20240802,183500,119257630,7030,7030,7030,7030,0
20240802,183400,119257630,7030,7030,7030,7030,0
20240802,183300,119257630,7030,7030,7030,7030,0
20240802,183200,119257630,7030,7030,7030,7030,0
20240802,183100,119257630,7030,7030,7030,7030,0
20240802,183000,119257630,7030,7030,7030,7030,0
20240802,182900,119257630,7030,7030,7030,7030,0
20240802,182800,119257630,7030,7030,7030,7030,0
20240802,182700,119257630,7030,7030,7030,7030,0
20240802,182600,119257630,7030,7030,7030,7030,0
20240802,182500,119257630,7030,7030,7030,7030,0
20240802,182400,119257630,7030,7030,7030,7030,0
20240802,182300,119257630,7030,7030,7030,7030,0
20240802,182200,119257630,7030,7030,7030,7030,0
20240802,182100,119257630,7030,7030,7030,7030,0
20240802,182000,119257630,7030,7030,7030,7030,0
20240802,181900,119257630,7030,7030,7030,7030,0
20240802,181800,119257630,7030,7030,7030,7030,220
20240802,181700,119257630,7030,7030,7030,7030,0
20240802,181600,119257630,7030,7030,7030,7030,0
20240802,181500,119257630,7030,7030,7030,7030,0
20240802,181400,119257630,7030,7030,7030,7030,0
20240802,181300,119257630,7030,7030,7030,7030,0
20240802,181200,119257630,7030,7030,7030,7030,0
20240802,181100,119257630,7030,7030,7030,7030,0
20240802,181000,119257630,7030,7030,7030,7030,0
20240802,180900,119257630,7030,7030,7030,7030,0
20240802,180800,119257630,7030,7030,7030,7030,0
20240802,180700,119257630,7030,7030,7030,7030,0
20240802,180600,119257630,7030,7030,7030,7030,0
20240802,180500,119257630,7030,7030,7030,7030,0
20240802,180400,119257630,7030,7030,7030,7030,0
20240802,180300,119257630,7030,7030,7030,7030,0
20240802,180200,119257630,7030,7030,7030,7030,0
20240802,180100,119257630,7030,7030,7030,7030,0
20240802,180000,119257630,7030,7030,7030,7030,0
20240802,175900,119257630,7030,7030,7030,7030,0
20240802,175800,119257630,7030,7030,7030,7030,0
20240802,175700,119257630,7030,7030,7030,7030,0
20240802,175600,119257630,7030,7030,7030,7030,0
20240802,175500,119257630,7030,7030,7030,7030,0
20240802,175400,119257630,7030,7030,7030,7030,0
20240802,175300,119257630,7030,7030,7030,7030,0
20240802,175200,119257630,7030,7030,7030,7030,0
20240802,175100,119257630,7030,7030,7030,7030,0
20240802,175000,119257630,7030,7030,7030,7030,0
20240802,174900,119257630,7030,7030,7030,7030,0
20240802,174800,119257630,7030,7030,7030,7030,220
20240802,174700,119257630,7030,7030,7030,7030,0
20240802,174600,119257630,7030,7030,7030,7030,0
20240802,174500,119257630,7030,7030,7030,7030,0
20240802,174400,119257630,7030,7030,7030,7030,0
20240802,174300,119257630,7030,7030,7030,7030,0
20240802,174200,119257630,7030,7030,7030,7030,0
20240802,174100,119257630,7030,7030,7030,7030,0
20240802,174000,119257630,7030,7030,7030,7030,0
20240802,173900,119257630,7030,7030,7030,7030,0
20240802,173800,119257630,7030,7030,7030,7030,0
20240802,173700,119257630,7030,7030,7030,7030,0
20240802,173600,119257630,7030,7030,7030,7030,0
20240802,173500,119257630,7030,7030,7030,7030,0
20240802,173400,119257630,7030,7030,7030,7030,0
20240802,173300,119257630,7030,7030,7030,7030,0
20240802,173200,119257630,7030,7030,7030,7030,0
20240802,173100,119257630,7030,7030,7030,7030,0
20240802,173000,119257630,7030,7030,7030,7030,0
20240802,172900,119257630,7030,7030,7030,7030,0
20240802,172800,119257630,7030,7030,7030,7030,0
20240802,172700,119257630,7030,7030,7030,7030,0
20240802,172600,119257630,7030,7030,7030,7030,0
20240802,172500,119257630,7030,7030,7030,7030,0
20240802,172400,119257630,7030,7030,7030,7030,0
20240802,172300,119257630,7030,7030,7030,7030,0
20240802,172200,119257630,7030,7030,7030,7030,0
20240802,172100,119257630,7030,7030,7030,7030,0
20240802,172000,119257630,7030,7030,7030,7030,0
20240802,171900,119257630,7030,7030,7030,7030,0
20240802,171800,119257630,7030,7030,7030,7030,220
20240802,171700,119257630,7030,7030,7030,7030,0
20240802,171600,119257630,7030,7030,7030,7030,0
20240802,171500,119257630,7030,7030,7030,7030,0
20240802,171400,119257630,7030,7030,7030,7030,0
20240802,171300,119257630,7030,7030,7030,7030,0
20240802,171200,119257630,7030,7030,7030,7030,0
20240802,171100,119257630,7030,7030,7030,7030,0
20240802,171000,119257630,7030,7030,7030,7030,0
20240802,170900,119257630,7030,7030,7030,7030,0
20240802,170800,119257630,7030,7030,7030,7030,0
20240802,170700,119257630,7030,7030,7030,7030,0
20240802,170600,119257630,7030,7030,7030,7030,0
20240802,170500,119257630,7030,7030,7030,7030,0
20240802,170400,119257630,7030,7030,7030,7030,0
20240802,170300,119257630,7030,7030,7030,7030,0
20240802,170200,119257630,7030,7030,7030,7030,0
20240802,170100,119257630,7030,7030,7030,7030,0
20240802,170000,119257630,7030,7030,7030,7030,0
20240802,165900,119257630,7030,7030,7030,7030,0
20240802,165800,119257630,7030,7030,7030,7030,0
20240802,165700,119257630,7030,7030,7030,7030,0
20240802,165600,119257630,7030,7030,7030,7030,0
20240802,165500,119257630,7030,7030,7030,7030,0
20240802,165400,119257630,7030,7030,7030,7030,0
20240802,165300,119257630,7030,7030,7030,7030,0
20240802,165200,119257630,7030,7030,7030,7030,0
20240802,165100,119257630,7030,7030,7030,7030,0
20240802,165000,119257630,7030,7030,7030,7030,0
20240802,164900,119257630,7030,7030,7030,7030,0
20240802,164800,119257630,7030,7030,7030,7030,220
20240802,164700,119257630,7030,7030,7030,7030,0
20240802,164600,119257630,7030,7030,7030,7030,0
20240802,164500,119257630,7030,7030,7030,7030,0
20240802,164400,119257630,7030,7030,7030,7030,0
20240802,164300,119257630,7030,7030,7030,7030,0
20240802,164200,119257630,7030,7030,7030,7030,0
20240802,164100,119257630,7030,7030,7030,7030,0
20240802,164000,119257630,7030,7030,7030,7030,0
20240802,163900,119257630,7030,7030,7030,7030,0
20240802,163800,119257630,7030,7030,7030,7030,0
20240802,163700,119257630,7030,7030,7030,7030,0
20240802,163600,119257630,7030,7030,7030,7030,0
20240802,163500,119257630,7030,7030,7030,7030,0
20240802,163400,119257630,7030,7030,7030,7030,0
20240802,163300,119257630,7030,7030,7030,7030,0
20240802,163200,119257630,7030,7030,7030,7030,0
20240802,163100,119257630,7030,7030,7030,7030,0
20240802,163000,119257630,7030,7030,7030,7030,0
20240802,162900,119257630,7030,7030,7030,7030,0
20240802,162800,119257630,7030,7030,7030,7030,0
20240802,162700,119257630,7030,7030,7030,7030,0
20240802,162600,119257630,7030,7030,7030,7030,0
20240802,162500,119257630,7030,7030,7030,7030,0
20240802,162400,119257630,7030,7030,7030,7030,0
20240802,162300,119257630,7030,7030,7030,7030,0
20240802,162200,119257630,7030,7030,7030,7030,0
20240802,162100,119257630,7030,7030,7030,7030,0
20240802,162000,119257630,7030,7030,7030,7030,0
20240802,161900,119257630,7030,7030,7030,7030,0
20240802,161800,119257630,7030,7030,7030,7030,220
20240802,161700,119257630,7030,7030,7030,7030,0
20240802,161600,119257630,7030,7030,7030,7030,0
20240802,161500,119257630,7030,7030,7030,7030,0
20240802,161400,119257630,7030,7030,7030,7030,0
20240802,161300,119257630,7030,7030,7030,7030,0
20240802,161200,119257630,7030,7030,7030,7030,0
20240802,161100,119257630,7030,7030,7030,7030,0
20240802,161000,119257630,7030,7030,7030,7030,0
20240802,160900,119257630,7030,7030,7030,7030,0
20240802,160800,119257630,7030,7030,7030,7030,0
20240802,160700,119257630,7030,7030,7030,7030,0
20240802,160600,119257630,7030,7030,7030,7030,0
20240802,160500,119257630,7030,7030,7030,7030,0
20240802,160400,119257630,7030,7030,7030,7030,0
20240802,160300,119257630,7030,7030,7030,7030,0
20240802,160200,119257630,7030,7030,7030,7030,0
20240802,160100,119257630,7030,7030,7030,7030,0
20240802,160000,119257630,7030,7030,7030,7030,0
20240802,155900,119257630,7030,7030,7030,7030,0
20240802,155800,119257630,7030,7030,7030,7030,0
20240802,155700,119257630,7030,7030,7030,7030,0
20240802,155600,119257630,7030,7030,7030,7030,0
20240802,155500,119257630,7030,7030,7030,7030,0
20240802,155400,119257630,7030,7030,7030,7030,0
20240802,155300,119257630,7030,7030,7030,7030,0
20240802,155200,119257630,7030,7030,7030,7030,0
20240802,155100,119257630,7030,7030,7030,7030,0
20240802,155000,119257630,7030,7030,7030,7030,0
20240802,154900,119257630,7030,7030,7030,7030,0
20240802,154800,119257630,7030,7030,7030,7030,220
20240802,154700,119257630,7030,7030,7030,7030,0
20240802,154600,119257630,7030,7030,7030,7030,0
20240802,154500,119257630,7030,7030,7030,7030,0
20240802,154400,119257630,7030,7030,7030,7030,0
20240802,154300,119257630,7030,7030,7030,7030,0
20240802,154200,119257630,7030,7030,7030,7030,0
20240802,154100,119257630,7030,7030,7030,7030,0
20240802,154000,119257630,7030,7030,7030,7030,0
20240802,153900,119257630,7030,7030,7030,7030,0
20240802,153800,119257630,7030,7030,7030,7030,0
20240802,153700,119257630,7030,7030,7030,7030,0
20240802,153600,119257630,7030,7030,7030,7030,0
20240802,153500,119257630,7030,7030,7030,7030,0
20240802,153400,119257630,7030,7030,7030,7030,0
20240802,153300,119257630,7030,7030,7030,7030,0
20240802,153200,119257630,7030,7030,7030,7030,0
20240802,153100,119257630,7030,7030,7030,7030,0
20240802,153000,119257630,7030,7030,7030,7030,220
20240802,152900,117711030,7010,7010,7010,7010,0
20240802,152800,117711030,7010,7010,7010,7010,0
20240802,152700,117711030,7010,7010,7010,7010,0
20240802,152600,117711030,7010,7010,7010,7010,0
20240802,152500,117711030,7010,7010,7010,7010,0
20240802,152400,117711030,7010,7010,7010,7010,0
20240802,152300,117711030,7010,7010,7010,7010,0
20240802,152200,117711030,7010,7010,7010,7010,0
20240802,152100,117711030,7010,7010,7010,7010,0
20240802,152000,117711030,7010,7010,7010,7010,0
20240802,151900,117711030,7010,6990,7010,6990,73
20240802,151800,117200420,6990,6990,6990,6990,33
20240802,151700,116969750,6990,6990,6990,6990,77
20240802,151600,116431520,6990,6980,6990,6980,115
20240802,151500,115627870,6980,6980,6980,6980,0
20240802,151400,115627870,6980,6980,6980,6980,22
20240802,151300,115474310,6990,6990,6990,6990,0
20240802,151200,115474310,6990,6990,6990,6990,172
20240802,151100,114272030,7000,7000,7000,7000,0
20240802,151000,114272030,7000,7000,7000,7000,72
20240802,150900,113768030,7010,7000,7010,7000,120
20240802,150800,112928010,7000,7000,7000,7000,0
20240802,150700,112928010,7000,7000,7000,7000,0
20240802,150600,112928010,7000,7000,7000,7000,6
20240802,150500,112886010,7000,7000,7000,7000,0
20240802,150400,112886010,7000,7000,7000,7000,0
20240802,150300,112886010,7000,7000,7000,7000,0
20240802,150200,112886010,7000,7000,7000,7000,0
20240802,150100,112886010,7000,7000,7000,7000,0
20240802,150000,112886010,7000,7000,7000,7000,0
20240802,145900,112886010,7000,7000,7000,7000,0
20240802,145800,112886010,7000,7000,7000,7000,0
20240802,145700,112886010,7000,7000,7000,7000,0
20240802,145600,112886010,7000,7000,7000,7000,56
20240802,145500,112494010,7000,7000,7000,7000,0
20240802,145400,112494010,7000,7000,7000,7000,0
20240802,145300,112494010,7000,7000,7000,7000,0
20240802,145200,112494010,7000,7000,7000,7000,0
20240802,145100,112494010,7000,7000,7000,7000,12
20240802,145000,112410010,6990,6990,6990,6990,144
20240802,144900,111403450,6990,6990,6990,6990,0
20240802,144800,111403450,6990,6990,6990,6990,0
20240802,144700,111403450,6990,6990,6990,6990,0
20240802,144600,111403450,6990,6990,6990,6990,1
20240802,144500,111396460,6990,6990,6990,6990,12
20240802,144400,111312580,6980,6980,6980,6980,0
20240802,144300,111312580,6980,6980,6980,6980,0
20240802,144200,111312580,6980,6980,6980,6980,0
20240802,144100,111312580,6980,6980,6980,6980,0
20240802,144000,111312580,6980,6980,6980,6980,0
20240802,143900,111312580,6980,6980,6980,6980,0
20240802,143800,111312580,6980,6980,6980,6980,0
20240802,143700,111312580,6980,6980,6980,6980,0
20240802,143600,111312580,6980,6980,6980,6980,10
20240802,143500,111242780,6980,6980,6980,6980,90
20240802,143400,110614580,6980,6980,6980,6980,75
20240802,143300,110091080,7000,7000,7000,7000,0
20240802,143200,110091080,7000,7000,7000,7000,8
20240802,143100,110035080,7000,7000,7000,7000,0
20240802,143000,110035080,7000,7000,7000,7000,0
20240802,142900,110035080,7000,7000,7000,7000,12
20240802,142800,109951080,6990,6990,6990,6990,0
20240802,142700,109951080,6990,6990,6990,6990,0
20240802,142600,109951080,6990,6990,6990,6990,0
20240802,142500,109951080,6990,6990,6990,6990,0
20240802,142400,109951080,6990,6990,6990,6990,0
20240802,142300,109951080,6990,6990,6990,6990,31
20240802,142200,109734390,6980,6980,6980,6980,0
20240802,142100,109734390,6980,6980,6980,6980,100
20240802,142000,109036390,7000,7000,7000,7000,0
20240802,141900,109036390,7000,7000,7000,7000,0
20240802,141800,109036390,7000,7000,7000,7000,0
20240802,141700,109036390,7000,7000,7000,7000,7
20240802,141600,108987390,6990,6990,6990,6990,7
20240802,141500,108938460,6990,6990,7000,6990,17
20240802,141400,108819510,6990,6990,6990,6990,0
20240802,141300,108819510,6990,6990,6990,6990,0
20240802,141200,108819510,6990,6990,6990,6990,0
20240802,141100,108819510,6990,6990,6990,6990,135
20240802,141000,107875860,7010,7010,7010,7010,0
20240802,140900,107875860,7010,7010,7010,7010,0
20240802,140800,107875860,7010,7010,7010,7010,0
20240802,140700,107875860,7010,7010,7010,7010,0
20240802,140600,107875860,7010,7010,7010,7010,0
20240802,140500,107875860,7010,7010,7010,7010,0
20240802,140400,107875860,7010,7010,7010,7010,0
20240802,140300,107875860,7010,7010,7010,7010,0
20240802,140200,107875860,7010,7010,7010,7010,0
20240802,140100,107875860,7010,7010,7010,7010,0
20240802,140000,107875860,7010,7010,7010,7010,0
20240802,135900,107875860,7010,7010,7010,7010,0
20240802,135800,107875860,7010,7010,7010,7010,0
20240802,135700,107875860,7010,7010,7010,7010,0
20240802,135600,107875860,7010,7010,7010,7010,0
20240802,135500,107875860,7010,7010,7010,7010,0
20240802,135400,107875860,7010,7010,7010,7010,0
20240802,135300,107875860,7010,7010,7010,7010,0
20240802,135200,107875860,7010,7010,7010,7010,0
20240802,135100,107875860,7010,7010,7010,7010,0
20240802,135000,107875860,7010,7010,7010,7010,0
20240802,134900,107875860,7010,7010,7010,7010,0
20240802,134800,107875860,7010,7010,7010,7010,0
20240802,134700,107875860,7010,7010,7010,7010,2
20240802,134600,107861840,6970,6990,6990,6970,243
20240802,134500,106165960,7010,7010,7010,7010,0
20240802,134400,106165960,7010,7010,7010,7010,0
20240802,134300,106165960,7010,7010,7010,7010,0
20240802,134200,106165960,7010,7010,7010,7010,0
20240802,134100,106165960,7010,7010,7010,7010,0
20240802,134000,106165960,7010,7010,7010,7010,0
20240802,133900,106165960,7010,7010,7010,7010,0
20240802,133800,106165960,7010,7010,7010,7010,0
20240802,133700,106165960,7010,7010,7010,7010,0
20240802,133600,106165960,7010,6990,7010,6990,10
20240802,133500,106096020,6990,6990,6990,6990,142
20240802,133400,105103440,7010,7010,7010,7010,0
20240802,133300,105103440,7010,7010,7010,7010,0
20240802,133200,105103440,7010,7010,7010,7010,0
20240802,133100,105103440,7010,7010,7010,7010,0
20240802,133000,105103440,7010,7010,7010,7010,0
20240802,132900,105103440,7010,7010,7010,7010,0
20240802,132800,105103440,7010,7010,7010,7010,0
20240802,132700,105103440,7010,7010,7010,7010,21
20240802,132600,104956230,7010,7010,7010,7010,0
20240802,132500,104956230,7010,7010,7010,7010,0
20240802,132400,104956230,7010,7010,7010,7010,0
20240802,132300,104956230,7010,7010,7010,7010,3
20240802,132200,104935200,7010,6990,7010,6990,101
20240802,132100,104229190,7000,7000,7000,7000,0
20240802,132000,104229190,7000,7000,7000,7000,0
20240802,131900,104229190,7000,7000,7000,7000,0
20240802,131800,104229190,7000,7000,7000,7000,11
20240802,131700,104152190,7000,7000,7000,7000,0
20240802,131600,104152190,7000,7000,7000,7000,2
20240802,131500,104138190,7000,7000,7000,7000,7
20240802,131400,104089190,7000,7000,7000,7000,0
20240802,131300,104089190,7000,7000,7000,7000,141
20240802,131200,103102190,7010,7010,7010,7010,0
20240802,131100,103102190,7010,7010,7010,7010,0
20240802,131000,103102190,7010,7010,7010,7010,0
20240802,130900,103102190,7010,7010,7010,7010,0
20240802,130800,103102190,7010,7010,7010,7010,0
20240802,130700,103102190,7010,7010,7010,7010,0
20240802,130600,103102190,7010,7010,7010,7010,1
20240802,130500,103095180,7010,7010,7010,7010,0
20240802,130400,103095180,7010,7010,7010,7010,0
20240802,130300,103095180,7010,7010,7010,7010,90
20240802,130200,102464280,7010,7010,7010,7010,0
20240802,130100,102464280,7010,7010,7010,7010,0
20240802,130000,102464280,7010,7010,7010,7010,0
20240802,125900,102464280,7010,7010,7010,7010,0
20240802,125800,102464280,7010,7010,7010,7010,0
20240802,125700,102464280,7010,7010,7010,7010,0
20240802,125600,102464280,7010,7010,7010,7010,0
20240802,125500,102464280,7010,7010,7010,7010,0
20240802,125400,102464280,7010,7010,7010,7010,0
20240802,125300,102464280,7010,7010,7010,7010,0
20240802,125200,102464280,7010,7010,7010,7010,0
20240802,125100,102464280,7010,7010,7010,7010,0
20240802,125000,102464280,7010,7010,7010,7010,0
20240802,124900,102464280,7010,7010,7010,7010,0
20240802,124800,102464280,7010,7010,7010,7010,0
20240802,124700,102464280,7010,7010,7010,7010,0
20240802,124600,102464280,7010,7010,7010,7010,10
20240802,124500,102394180,7010,7010,7010,7010,0
20240802,124400,102394180,7010,7010,7010,7010,10
20240802,124300,102324080,7000,7000,7000,7000,0
20240802,124200,102324080,7000,7000,7000,7000,0
20240802,124100,102324080,7000,7000,7000,7000,0
20240802,124000,102324080,7000,7000,7000,7000,1
20240802,123900,102317080,6990,6990,6990,6990,0
20240802,123800,102317080,6990,6990,6990,6990,0
20240802,123700,102317080,6990,6990,6990,6990,0
20240802,123600,102317080,6990,6990,6990,6990,0
20240802,123500,102317080,6990,6990,6990,6990,0
20240802,123400,102317080,6990,7000,7000,6990,144
20240802,123300,101309910,7010,7010,7010,7010,0
20240802,123200,101309910,7010,7010,7010,7010,7
20240802,123100,101260840,7010,7010,7010,7010,0
20240802,123000,101260840,7010,7010,7010,7010,0
20240802,122900,101260840,7010,7010,7010,7010,50
20240802,122800,100910340,7010,7010,7010,7010,0
20240802,122700,100910340,7010,7010,7010,7010,0
20240802,122600,100910340,7010,7010,7010,7010,0
20240802,122500,100910340,7010,7010,7010,7010,0
20240802,122400,100910340,7010,7010,7010,7010,8
20240802,122300,100854260,7000,7000,7000,7000,0
20240802,122200,100854260,7000,7000,7000,7000,0
20240802,122100,100854260,7000,7000,7000,7000,100
20240802,122000,100154260,7010,7010,7010,7010,0
20240802,121900,100154260,7010,7010,7010,7010,0
20240802,121800,100154260,7010,7010,7010,7010,0
20240802,121700,100154260,7010,7010,7010,7010,0
20240802,121600,100154260,7010,7010,7010,7010,0
20240802,121500,100154260,7010,7010,7010,7010,0
20240802,121400,100154260,7010,7010,7010,7010,0
20240802,121300,100154260,7010,7010,7010,7010,0
20240802,121200,100154260,7010,7010,7010,7010,5
20240802,121100,100119210,7010,7010,7010,7010,0
20240802,121000,100119210,7010,7010,7010,7010,0
20240802,120900,100119210,7010,7010,7010,7010,0
20240802,120800,100119210,7010,7010,7010,7010,0
20240802,120700,100119210,7010,7010,7010,7010,0
20240802,120600,100119210,7010,7010,7010,7010,0
20240802,120500,100119210,7010,7010,7010,7010,0
20240802,120400,100119210,7010,7010,7010,7010,0
20240802,120300,100119210,7010,7000,7010,7000,23
20240802,120200,99958130,6990,6990,6990,6990,820
20240802,120100,94226330,6990,6990,6990,6990,0
20240802,120000,94226330,6990,6990,6990,6990,0
20240802,115900,94226330,6990,6990,6990,6990,0
20240802,115800,94226330,6990,6990,6990,6990,90
20240802,115700,93597230,6990,6990,6990,6990,1
20240802,115600,93590240,6990,6990,6990,6990,0
20240802,115500,93590240,6990,6990,6990,6990,0
20240802,115400,93590240,6990,6990,6990,6990,0
20240802,115300,93590240,6990,6990,6990,6990,0
20240802,115200,93590240,6990,6990,6990,6990,0
20240802,115100,93590240,6990,6990,6990,6990,0
20240802,115000,93590240,6990,6990,6990,6990,0
20240802,114900,93590240,6990,6990,6990,6990,0
20240802,114800,93590240,6990,6990,6990,6990,0
20240802,114700,93590240,6990,6990,6990,6990,5
20240802,114600,93555290,7000,7000,7000,7000,5
20240802,114500,93520290,6990,6990,6990,6990,0
20240802,114400,93520290,6990,6990,6990,6990,0
20240802,114300,93520290,6990,6990,6990,6990,0
20240802,114200,93520290,6990,6990,6990,6990,200
20240802,114100,92122290,6990,6990,6990,6990,0
20240802,114000,92122290,6990,6990,6990,6990,1
20240802,113900,92115300,6990,6990,6990,6990,77
20240802,113800,91577070,6990,6990,6990,6990,0
20240802,113700,91577070,6990,6990,6990,6990,75
20240802,113600,91052820,7000,7000,7000,7000,0
20240802,113500,91052820,7000,7000,7000,7000,0
20240802,113400,91052820,7000,7000,7000,7000,0
20240802,113300,91052820,7000,7000,7000,7000,0
20240802,113200,91052820,7000,7000,7000,7000,0
20240802,113100,91052820,7000,7000,7000,7000,0
20240802,113000,91052820,7000,7000,7000,7000,10
20240802,112900,90982820,6990,6990,6990,6990,0
20240802,112800,90982820,6990,6990,6990,6990,106
20240802,112700,90241880,6990,6990,6990,6990,0
20240802,112600,90241880,6990,6990,6990,6990,0
20240802,112500,90241880,6990,6990,6990,6990,30
20240802,112400,90032180,7000,7000,7000,7000,1
20240802,112300,90025180,7000,7000,7000,7000,0
20240802,112200,90025180,7000,7000,7000,7000,0
20240802,112100,90025180,7000,7000,7000,7000,122
20240802,112000,89171180,7010,7010,7010,7010,0
20240802,111900,89171180,7010,7010,7010,7010,30
20240802,111800,88960880,7000,7000,7000,7000,0
20240802,111700,88960880,7000,7000,7000,7000,0
20240802,111600,88960880,7000,7000,7000,7000,0
20240802,111500,88960880,7000,7000,7000,7000,0
20240802,111400,88960880,7000,7000,7000,7000,0
20240802,111300,88960880,7000,7000,7000,7000,0
20240802,111200,88960880,7000,6990,7000,6990,632
20240802,111100,84537370,6990,6990,6990,6990,1
20240802,111000,84530380,6990,6990,6990,6990,0
20240802,110900,84530380,6990,6990,6990,6990,0
20240802,110800,84530380,6990,6990,6990,6990,0
20240802,110700,84530380,6990,6990,6990,6990,0
20240802,110600,84530380,6990,6990,6990,6990,0
20240802,110500,84530380,6990,6990,6990,6990,0
20240802,110400,84530380,6990,6990,6990,6990,0
20240802,110300,84530380,6990,6990,6990,6990,0
20240802,110200,84530380,6990,6990,6990,6990,0
20240802,110100,84530380,6990,6990,6990,6990,0
20240802,110000,84530380,6990,6990,6990,6990,0
20240802,105900,84530380,6990,6990,6990,6990,0
20240802,105800,84530380,6990,6990,6990,6990,0
20240802,105700,84530380,6990,6990,6990,6990,0
20240802,105600,84530380,6990,6990,6990,6990,0
20240802,105500,84530380,6990,6990,6990,6990,0
20240802,105400,84530380,6990,6990,6990,6990,0
20240802,105300,84530380,6990,6990,6990,6990,32
20240802,105200,84306700,7000,7000,7000,7000,10
20240802,105100,84236700,7000,7000,7000,7000,0
20240802,105000,84236700,7000,6980,7000,6980,6
20240802,104900,84194760,6970,6960,6970,6960,96
20240802,104800,83526580,6960,6950,6960,6950,1917
20240802,104700,70203310,6950,6950,6950,6950,0
20240802,104600,70203310,6950,6950,6950,6950,0
20240802,104500,70203310,6950,6950,6950,6950,0
20240802,104400,70203310,6950,6940,6950,6940,30
20240802,104300,69994830,6930,6930,6930,6930,108
20240802,104200,69246390,6930,6930,6930,6930,0
20240802,104100,69246390,6930,6930,6930,6930,0
20240802,104000,69246390,6930,6910,6930,6890,2001
20240802,103900,55440210,6910,6940,6940,6910,2000
20240802,103800,41612670,6940,6950,6950,6940,355
20240802,103700,39147420,7000,7000,7000,7000,0
20240802,103600,39147420,7000,7000,7000,7000,0
20240802,103500,39147420,7000,7000,7000,7000,0
20240802,103400,39147420,7000,7000,7000,7000,0
20240802,103300,39147420,7000,7000,7000,7000,0
20240802,103200,39147420,7000,7000,7000,7000,0
20240802,103100,39147420,7000,7000,7000,7000,23
20240802,103000,38986420,7010,6990,7010,6990,167
20240802,102900,37816730,6940,6940,6940,6940,0
20240802,102800,37816730,6940,6980,6980,6940,1000
20240802,102700,30862450,6990,6990,6990,6990,0
20240802,102600,30862450,6990,6990,6990,6990,0
20240802,102500,30862450,6990,6990,6990,6990,0
20240802,102400,30862450,6990,6990,6990,6990,0
20240802,102300,30862450,6990,6990,6990,6990,0
20240802,102200,30862450,6990,6990,6990,6990,0
20240802,102100,30862450,6990,6990,6990,6990,33
20240802,102000,30631780,7010,7010,7010,7010,0
20240802,101900,30631780,7010,7000,7010,7000,52
20240802,101800,30267760,7010,7010,7010,7010,0
20240802,101700,30267760,7010,7010,7010,7010,0
20240802,101600,30267760,7010,7010,7010,7010,0
20240802,101500,30267760,7010,7010,7010,7010,0
20240802,101400,30267760,7010,7010,7010,7010,0
20240802,101300,30267760,7010,7010,7010,7010,0
20240802,101200,30267760,7010,7010,7010,7010,0
20240802,101100,30267760,7010,7010,7010,7010,0
20240802,101000,30267760,7010,7010,7010,7010,0
20240802,100900,30267760,7010,6960,7010,6960,61
20240802,100800,29842520,6960,6960,6960,6960,0
20240802,100700,29842520,6960,6960,6960,6930,2139
20240802,100600,15006690,6990,6990,6990,6990,0
20240802,100500,15006690,6990,7010,7010,6940,1387
20240802,100400,5344260,7020,7020,7020,7020,0
20240802,100300,5344260,7020,7020,7020,7020,0
20240802,100200,5344260,7020,7020,7020,7020,0
20240802,100100,5344260,7020,7020,7020,7020,1
20240802,100000,5337240,7020,7020,7020,7020,0
20240802,095900,5337240,7020,7020,7020,7020,0
20240802,095800,5337240,7020,7020,7020,7020,0
20240802,095700,5337240,7020,7020,7020,7020,0
20240802,095600,5337240,7020,7020,7020,7020,5
20240802,095500,5302140,7020,7020,7020,7020,0
20240802,095400,5302140,7020,7020,7020,7020,0
20240802,095300,5302140,7020,7020,7020,7020,0
20240802,095200,5302140,7020,7020,7020,7020,0
20240802,095100,5302140,7020,7020,7020,7020,0
20240802,095000,5302140,7020,7000,7020,6990,395
20240802,094900,2536490,7010,7010,7010,7010,82
20240802,094800,1961670,7020,7020,7020,7020,0
20240802,094700,1961670,7020,7020,7020,7020,0
20240802,094600,1961670,7020,7020,7020,7020,0
20240802,094500,1961670,7020,7020,7020,7020,0
20240802,094400,1961670,7020,7020,7020,7020,0
20240802,094300,1961670,7020,7020,7020,7020,0
20240802,094200,1961670,7020,7020,7020,7020,0
20240802,094100,1961670,7020,7020,7020,7020,0
20240802,094000,1961670,7020,7020,7020,7020,140
20240802,093900,978870,7030,7030,7030,7030,0
20240802,093800,978870,7030,7030,7030,7030,0
20240802,093700,978870,7030,7040,7040,7030,35
20240802,093600,732500,7030,7030,7030,7030,0
20240802,093500,732500,7030,7030,7030,7030,0
20240802,093400,732500,7030,7030,7030,7030,0
20240802,093300,732500,7030,7030,7030,7030,0
20240802,093200,732500,7030,7030,7030,7030,0
20240802,093100,732500,7030,7030,7030,7030,0
20240802,093000,732500,7030,7030,7030,7030,0
20240802,092900,732500,7030,7030,7030,7030,0
20240802,092800,732500,7030,7030,7030,7030,0
20240802,092700,732500,7030,7030,7030,7030,0
20240802,092600,732500,7030,7030,7030,7030,0
20240802,092500,732500,7030,7030,7030,7030,36
20240802,092400,479420,7030,7030,7030,7030,7
20240802,092300,430210,7030,7030,7030,7030,0
20240802,092200,430210,7030,7030,7030,7030,0
20240802,092100,430210,7030,7030,7030,7030,6
20240802,092000,388030,7030,7030,7030,7030,0
20240802,091900,388030,7030,7030,7030,7030,1
20240802,091800,381000,7060,7060,7060,7060,0
20240802,091700,381000,7060,7060,7060,7060,0
20240802,091600,381000,7060,7060,7060,7060,0
20240802,091500,381000,7060,7060,7060,7060,0
20240802,091400,381000,7060,7060,7060,7060,0
20240802,091300,381000,7060,7060,7060,7060,0
20240802,091200,381000,7060,7060,7060,7060,0
20240802,091100,381000,7060,7060,7060,7060,1
20240802,091000,373940,7030,7030,7030,7030,2
20240802,090900,359880,7050,7050,7050,7050,0
20240802,090800,359880,7050,7050,7050,7050,0
20240802,090700,359880,7050,7050,7050,7050,0
20240802,090600,359880,7050,7050,7050,7050,0
20240802,090500,359880,7050,7050,7050,7050,0
20240802,090400,359880,7050,7050,7050,7050,40
20240802,090300,77880,7080,7080,7080,7080,0
20240802,090200,77880,7080,7080,7080,7080,1
20240802,090100,70800,7080,7080,7080,7080,0
20240802,090000,70800,7080,7080,7080,7080,10