stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,214000,6123404900,53600,53600,53600,53600,1489
20240802,213900,6123404900,53600,53600,53600,53600,0
20240802,213800,6123404900,53600,53600,53600,53600,0
20240802,213700,6123404900,53600,53600,53600,53600,0
20240802,213600,6123404900,53600,53600,53600,53600,0
20240802,213500,6123404900,53600,53600,53600,53600,0
20240802,213400,6123404900,53600,53600,53600,53600,0
20240802,213300,6123404900,53600,53600,53600,53600,0
20240802,213200,6123404900,53600,53600,53600,53600,0
20240802,213100,6123404900,53600,53600,53600,53600,0
20240802,213000,6123404900,53600,53600,53600,53600,0
20240802,212900,6123404900,53600,53600,53600,53600,0
20240802,212800,6123404900,53600,53600,53600,53600,0
20240802,212700,6123404900,53600,53600,53600,53600,0
20240802,212600,6123404900,53600,53600,53600,53600,0
20240802,212500,6123404900,53600,53600,53600,53600,0
20240802,212400,6123404900,53600,53600,53600,53600,0
20240802,212300,6123404900,53600,53600,53600,53600,0
20240802,212200,6123404900,53600,53600,53600,53600,0
20240802,212100,6123404900,53600,53600,53600,53600,0
20240802,212000,6123404900,53600,53600,53600,53600,0
20240802,211900,6123404900,53600,53600,53600,53600,0
20240802,211800,6123404900,53600,53600,53600,53600,0
20240802,211700,6123404900,53600,53600,53600,53600,0
20240802,211600,6123404900,53600,53600,53600,53600,0
20240802,211500,6123404900,53600,53600,53600,53600,0
20240802,211400,6123404900,53600,53600,53600,53600,0
20240802,211300,6123404900,53600,53600,53600,53600,0
20240802,211200,6123404900,53600,53600,53600,53600,0
20240802,211100,6123404900,53600,53600,53600,53600,0
20240802,211000,6123404900,53600,53600,53600,53600,1489
20240802,210900,6123404900,53600,53600,53600,53600,0
20240802,210800,6123404900,53600,53600,53600,53600,0
20240802,210700,6123404900,53600,53600,53600,53600,0
20240802,210600,6123404900,53600,53600,53600,53600,0
20240802,210500,6123404900,53600,53600,53600,53600,0
20240802,210400,6123404900,53600,53600,53600,53600,0
20240802,210300,6123404900,53600,53600,53600,53600,0
20240802,210200,6123404900,53600,53600,53600,53600,0
20240802,210100,6123404900,53600,53600,53600,53600,0
20240802,210000,6123404900,53600,53600,53600,53600,0
20240802,205900,6123404900,53600,53600,53600,53600,0
20240802,205800,6123404900,53600,53600,53600,53600,0
20240802,205700,6123404900,53600,53600,53600,53600,0
20240802,205600,6123404900,53600,53600,53600,53600,0
20240802,205500,6123404900,53600,53600,53600,53600,0
20240802,205400,6123404900,53600,53600,53600,53600,0
20240802,205300,6123404900,53600,53600,53600,53600,0
20240802,205200,6123404900,53600,53600,53600,53600,0
20240802,205100,6123404900,53600,53600,53600,53600,0
20240802,205000,6123404900,53600,53600,53600,53600,0
20240802,204900,6123404900,53600,53600,53600,53600,0
20240802,204800,6123404900,53600,53600,53600,53600,0
20240802,204700,6123404900,53600,53600,53600,53600,0
20240802,204600,6123404900,53600,53600,53600,53600,0
20240802,204500,6123404900,53600,53600,53600,53600,0
20240802,204400,6123404900,53600,53600,53600,53600,0
20240802,204300,6123404900,53600,53600,53600,53600,0
20240802,204200,6123404900,53600,53600,53600,53600,0
20240802,204100,6123404900,53600,53600,53600,53600,0
20240802,204000,6123404900,53600,53600,53600,53600,1489
20240802,203900,6123404900,53600,53600,53600,53600,0
20240802,203800,6123404900,53600,53600,53600,53600,0
20240802,203700,6123404900,53600,53600,53600,53600,0
20240802,203600,6123404900,53600,53600,53600,53600,0
20240802,203500,6123404900,53600,53600,53600,53600,0
20240802,203400,6123404900,53600,53600,53600,53600,0
20240802,203300,6123404900,53600,53600,53600,53600,0
20240802,203200,6123404900,53600,53600,53600,53600,0
20240802,203100,6123404900,53600,53600,53600,53600,0
20240802,203000,6123404900,53600,53600,53600,53600,0
20240802,202900,6123404900,53600,53600,53600,53600,0
20240802,202800,6123404900,53600,53600,53600,53600,0
20240802,202700,6123404900,53600,53600,53600,53600,0
20240802,202600,6123404900,53600,53600,53600,53600,0
20240802,202500,6123404900,53600,53600,53600,53600,0
20240802,202400,6123404900,53600,53600,53600,53600,0
20240802,202300,6123404900,53600,53600,53600,53600,0
20240802,202200,6123404900,53600,53600,53600,53600,0
20240802,202100,6123404900,53600,53600,53600,53600,0
20240802,202000,6123404900,53600,53600,53600,53600,0
20240802,201900,6123404900,53600,53600,53600,53600,0
20240802,201800,6123404900,53600,53600,53600,53600,0
20240802,201700,6123404900,53600,53600,53600,53600,0
20240802,201600,6123404900,53600,53600,53600,53600,0
20240802,201500,6123404900,53600,53600,53600,53600,0
20240802,201400,6123404900,53600,53600,53600,53600,0
20240802,201300,6123404900,53600,53600,53600,53600,0
20240802,201200,6123404900,53600,53600,53600,53600,0
20240802,201100,6123404900,53600,53600,53600,53600,0
20240802,201000,6123404900,53600,53600,53600,53600,1489
20240802,200900,6123404900,53600,53600,53600,53600,0
20240802,200800,6123404900,53600,53600,53600,53600,0
20240802,200700,6123404900,53600,53600,53600,53600,0
20240802,200600,6123404900,53600,53600,53600,53600,0
20240802,200500,6123404900,53600,53600,53600,53600,0
20240802,200400,6123404900,53600,53600,53600,53600,0
20240802,200300,6123404900,53600,53600,53600,53600,0
20240802,200200,6123404900,53600,53600,53600,53600,0
20240802,200100,6123404900,53600,53600,53600,53600,0
20240802,200000,6123404900,53600,53600,53600,53600,0
20240802,195900,6123404900,53600,53600,53600,53600,0
20240802,195800,6123404900,53600,53600,53600,53600,0
20240802,195700,6123404900,53600,53600,53600,53600,0
20240802,195600,6123404900,53600,53600,53600,53600,0
20240802,195500,6123404900,53600,53600,53600,53600,0
20240802,195400,6123404900,53600,53600,53600,53600,0
20240802,195300,6123404900,53600,53600,53600,53600,0
20240802,195200,6123404900,53600,53600,53600,53600,0
20240802,195100,6123404900,53600,53600,53600,53600,0
20240802,195000,6123404900,53600,53600,53600,53600,0
20240802,194900,6123404900,53600,53600,53600,53600,0
20240802,194800,6123404900,53600,53600,53600,53600,0
20240802,194700,6123404900,53600,53600,53600,53600,0
20240802,194600,6123404900,53600,53600,53600,53600,0
20240802,194500,6123404900,53600,53600,53600,53600,0
20240802,194400,6123404900,53600,53600,53600,53600,0
20240802,194300,6123404900,53600,53600,53600,53600,0
20240802,194200,6123404900,53600,53600,53600,53600,0
20240802,194100,6123404900,53600,53600,53600,53600,0
20240802,194000,6123404900,53600,53600,53600,53600,1489
20240802,193900,6123404900,53600,53600,53600,53600,0
20240802,193800,6123404900,53600,53600,53600,53600,0
20240802,193700,6123404900,53600,53600,53600,53600,0
20240802,193600,6123404900,53600,53600,53600,53600,0
20240802,193500,6123404900,53600,53600,53600,53600,0
20240802,193400,6123404900,53600,53600,53600,53600,0
20240802,193300,6123404900,53600,53600,53600,53600,0
20240802,193200,6123404900,53600,53600,53600,53600,0
20240802,193100,6123404900,53600,53600,53600,53600,0
20240802,193000,6123404900,53600,53600,53600,53600,0
20240802,192900,6123404900,53600,53600,53600,53600,0
20240802,192800,6123404900,53600,53600,53600,53600,0
20240802,192700,6123404900,53600,53600,53600,53600,0
20240802,192600,6123404900,53600,53600,53600,53600,0
20240802,192500,6123404900,53600,53600,53600,53600,0
20240802,192400,6123404900,53600,53600,53600,53600,0
20240802,192300,6123404900,53600,53600,53600,53600,0
20240802,192200,6123404900,53600,53600,53600,53600,0
20240802,192100,6123404900,53600,53600,53600,53600,0
20240802,192000,6123404900,53600,53600,53600,53600,0
20240802,191900,6123404900,53600,53600,53600,53600,0
20240802,191800,6123404900,53600,53600,53600,53600,0
20240802,191700,6123404900,53600,53600,53600,53600,0
20240802,191600,6123404900,53600,53600,53600,53600,0
20240802,191500,6123404900,53600,53600,53600,53600,0
20240802,191400,6123404900,53600,53600,53600,53600,0
20240802,191300,6123404900,53600,53600,53600,53600,0
20240802,191200,6123404900,53600,53600,53600,53600,0
20240802,191100,6123404900,53600,53600,53600,53600,0
20240802,191000,6123404900,53600,53600,53600,53600,1489
20240802,190900,6123404900,53600,53600,53600,53600,0
20240802,190800,6123404900,53600,53600,53600,53600,0
20240802,190700,6123404900,53600,53600,53600,53600,0
20240802,190600,6123404900,53600,53600,53600,53600,0
20240802,190500,6123404900,53600,53600,53600,53600,0
20240802,190400,6123404900,53600,53600,53600,53600,0
20240802,190300,6123404900,53600,53600,53600,53600,0
20240802,190200,6123404900,53600,53600,53600,53600,0
20240802,190100,6123404900,53600,53600,53600,53600,0
20240802,190000,6123404900,53600,53600,53600,53600,0
20240802,185900,6123404900,53600,53600,53600,53600,0
20240802,185800,6123404900,53600,53600,53600,53600,0
20240802,185700,6123404900,53600,53600,53600,53600,0
20240802,185600,6123404900,53600,53600,53600,53600,0
20240802,185500,6123404900,53600,53600,53600,53600,0
20240802,185400,6123404900,53600,53600,53600,53600,0
20240802,185300,6123404900,53600,53600,53600,53600,0
20240802,185200,6123404900,53600,53600,53600,53600,0
20240802,185100,6123404900,53600,53600,53600,53600,0
20240802,185000,6123404900,53600,53600,53600,53600,0
20240802,184900,6123404900,53600,53600,53600,53600,0
20240802,184800,6123404900,53600,53600,53600,53600,0
20240802,184700,6123404900,53600,53600,53600,53600,0
20240802,184600,6123404900,53600,53600,53600,53600,0
20240802,184500,6123404900,53600,53600,53600,53600,0
20240802,184400,6123404900,53600,53600,53600,53600,0
20240802,184300,6123404900,53600,53600,53600,53600,0
20240802,184200,6123404900,53600,53600,53600,53600,0
20240802,184100,6123404900,53600,53600,53600,53600,0
20240802,184000,6123404900,53600,53600,53600,53600,1489
20240802,183900,6123404900,53600,53600,53600,53600,0
20240802,183800,6123404900,53600,53600,53600,53600,0
20240802,183700,6123404900,53600,53600,53600,53600,0
20240802,183600,6123404900,53600,53600,53600,53600,0
20240802,183500,6123404900,53600,53600,53600,53600,0
20240802,183400,6123404900,53600,53600,53600,53600,0
20240802,183300,6123404900,53600,53600,53600,53600,0
20240802,183200,6123404900,53600,53600,53600,53600,0
20240802,183100,6123404900,53600,53600,53600,53600,0
20240802,183000,6123404900,53600,53600,53600,53600,0
20240802,182900,6123404900,53600,53600,53600,53600,0
20240802,182800,6123404900,53600,53600,53600,53600,0
20240802,182700,6123404900,53600,53600,53600,53600,0
20240802,182600,6123404900,53600,53600,53600,53600,0
20240802,182500,6123404900,53600,53600,53600,53600,0
20240802,182400,6123404900,53600,53600,53600,53600,0
20240802,182300,6123404900,53600,53600,53600,53600,0
20240802,182200,6123404900,53600,53600,53600,53600,0
20240802,182100,6123404900,53600,53600,53600,53600,0
20240802,182000,6123404900,53600,53600,53600,53600,0
20240802,181900,6123404900,53600,53600,53600,53600,0
20240802,181800,6123404900,53600,53600,53600,53600,0
20240802,181700,6123404900,53600,53600,53600,53600,0
20240802,181600,6123404900,53600,53600,53600,53600,0
20240802,181500,6123404900,53600,53600,53600,53600,0
20240802,181400,6123404900,53600,53600,53600,53600,0
20240802,181300,6123404900,53600,53600,53600,53600,0
20240802,181200,6123404900,53600,53600,53600,53600,0
20240802,181100,6123404900,53600,53600,53600,53600,0
20240802,181000,6123404900,53600,53600,53600,53600,1489
20240802,180900,6123404900,53600,53600,53600,53600,0
20240802,180800,6123404900,53600,53600,53600,53600,0
20240802,180700,6123404900,53600,53600,53600,53600,0
20240802,180600,6123404900,53600,53600,53600,53600,0
20240802,180500,6123404900,53600,53600,53600,53600,0
20240802,180400,6123404900,53600,53600,53600,53600,0
20240802,180300,6123404900,53600,53600,53600,53600,0
20240802,180200,6123404900,53600,53600,53600,53600,0
20240802,180100,6123404900,53600,53600,53600,53600,0
20240802,180000,6123404900,53600,53600,53600,53600,0
20240802,175900,6123404900,53600,53600,53600,53600,0
20240802,175800,6123404900,53600,53600,53600,53600,0
20240802,175700,6123404900,53600,53600,53600,53600,0
20240802,175600,6123404900,53600,53600,53600,53600,0
20240802,175500,6123404900,53600,53600,53600,53600,0
20240802,175400,6123404900,53600,53600,53600,53600,0
20240802,175300,6123404900,53600,53600,53600,53600,0
20240802,175200,6123404900,53600,53600,53600,53600,0
20240802,175100,6123404900,53600,53600,53600,53600,0
20240802,175000,6123404900,53600,53600,53600,53600,0
20240802,174900,6123404900,53600,53600,53600,53600,0
20240802,174800,6123404900,53600,53600,53600,53600,0
20240802,174700,6123404900,53600,53600,53600,53600,0
20240802,174600,6123404900,53600,53600,53600,53600,0
20240802,174500,6123404900,53600,53600,53600,53600,0
20240802,174400,6123404900,53600,53600,53600,53600,0
20240802,174300,6123404900,53600,53600,53600,53600,0
20240802,174200,6123404900,53600,53600,53600,53600,0
20240802,174100,6123404900,53600,53600,53600,53600,0
20240802,174000,6123404900,53600,53600,53600,53600,1489
20240802,173900,6123404900,53600,53600,53600,53600,0
20240802,173800,6123404900,53600,53600,53600,53600,0
20240802,173700,6123404900,53600,53600,53600,53600,0
20240802,173600,6123404900,53600,53600,53600,53600,0
20240802,173500,6123404900,53600,53600,53600,53600,0
20240802,173400,6123404900,53600,53600,53600,53600,0
20240802,173300,6123404900,53600,53600,53600,53600,0
20240802,173200,6123404900,53600,53600,53600,53600,0
20240802,173100,6123404900,53600,53600,53600,53600,0
20240802,173000,6123404900,53600,53600,53600,53600,0
20240802,172900,6123404900,53600,53600,53600,53600,0
20240802,172800,6123404900,53600,53600,53600,53600,0
20240802,172700,6123404900,53600,53600,53600,53600,0
20240802,172600,6123404900,53600,53600,53600,53600,0
20240802,172500,6123404900,53600,53600,53600,53600,0
20240802,172400,6123404900,53600,53600,53600,53600,0
20240802,172300,6123404900,53600,53600,53600,53600,0
20240802,172200,6123404900,53600,53600,53600,53600,0
20240802,172100,6123404900,53600,53600,53600,53600,0
20240802,172000,6123404900,53600,53600,53600,53600,0
20240802,171900,6123404900,53600,53600,53600,53600,0
20240802,171800,6123404900,53600,53600,53600,53600,0
20240802,171700,6123404900,53600,53600,53600,53600,0
20240802,171600,6123404900,53600,53600,53600,53600,0
20240802,171500,6123404900,53600,53600,53600,53600,0
20240802,171400,6123404900,53600,53600,53600,53600,0
20240802,171300,6123404900,53600,53600,53600,53600,0
20240802,171200,6123404900,53600,53600,53600,53600,0
20240802,171100,6123404900,53600,53600,53600,53600,0
20240802,171000,6123404900,53600,53600,53600,53600,1489
20240802,170900,6123404900,53600,53600,53600,53600,0
20240802,170800,6123404900,53600,53600,53600,53600,0
20240802,170700,6123404900,53600,53600,53600,53600,0
20240802,170600,6123404900,53600,53600,53600,53600,0
20240802,170500,6123404900,53600,53600,53600,53600,0
20240802,170400,6123404900,53600,53600,53600,53600,0
20240802,170300,6123404900,53600,53600,53600,53600,0
20240802,170200,6123404900,53600,53600,53600,53600,0
20240802,170100,6123404900,53600,53600,53600,53600,0
20240802,170000,6123404900,53600,53600,53600,53600,0
20240802,165900,6123404900,53600,53600,53600,53600,0
20240802,165800,6123404900,53600,53600,53600,53600,0
20240802,165700,6123404900,53600,53600,53600,53600,0
20240802,165600,6123404900,53600,53600,53600,53600,0
20240802,165500,6123404900,53600,53600,53600,53600,0
20240802,165400,6123404900,53600,53600,53600,53600,0
20240802,165300,6123404900,53600,53600,53600,53600,0
20240802,165200,6123404900,53600,53600,53600,53600,0
20240802,165100,6123404900,53600,53600,53600,53600,0
20240802,165000,6123404900,53600,53600,53600,53600,0
20240802,164900,6123404900,53600,53600,53600,53600,0
20240802,164800,6123404900,53600,53600,53600,53600,0
20240802,164700,6123404900,53600,53600,53600,53600,0
20240802,164600,6123404900,53600,53600,53600,53600,0
20240802,164500,6123404900,53600,53600,53600,53600,0
20240802,164400,6123404900,53600,53600,53600,53600,0
20240802,164300,6123404900,53600,53600,53600,53600,0
20240802,164200,6123404900,53600,53600,53600,53600,0
20240802,164100,6123404900,53600,53600,53600,53600,0
20240802,164000,6123404900,53600,53600,53600,53600,1489
20240802,163900,6123404900,53600,53600,53600,53600,0
20240802,163800,6123404900,53600,53600,53600,53600,0
20240802,163700,6123404900,53600,53600,53600,53600,0
20240802,163600,6123404900,53600,53600,53600,53600,0
20240802,163500,6123404900,53600,53600,53600,53600,0
20240802,163400,6123404900,53600,53600,53600,53600,0
20240802,163300,6123404900,53600,53600,53600,53600,0
20240802,163200,6123404900,53600,53600,53600,53600,0
20240802,163100,6123404900,53600,53600,53600,53600,0
20240802,163000,6123404900,53600,53600,53600,53600,0
20240802,162900,6123404900,53600,53600,53600,53600,0
20240802,162800,6123404900,53600,53600,53600,53600,0
20240802,162700,6123404900,53600,53600,53600,53600,0
20240802,162600,6123404900,53600,53600,53600,53600,0
20240802,162500,6123404900,53600,53600,53600,53600,0
20240802,162400,6123404900,53600,53600,53600,53600,0
20240802,162300,6123404900,53600,53600,53600,53600,0
20240802,162200,6123404900,53600,53600,53600,53600,0
20240802,162100,6123404900,53600,53600,53600,53600,0
20240802,162000,6123404900,53600,53600,53600,53600,0
20240802,161900,6123404900,53600,53600,53600,53600,0
20240802,161800,6123404900,53600,53600,53600,53600,0
20240802,161700,6123404900,53600,53600,53600,53600,0
20240802,161600,6123404900,53600,53600,53600,53600,0
20240802,161500,6123404900,53600,53600,53600,53600,0
20240802,161400,6123404900,53600,53600,53600,53600,0
20240802,161300,6123404900,53600,53600,53600,53600,0
20240802,161200,6123404900,53600,53600,53600,53600,0
20240802,161100,6123404900,53600,53600,53600,53600,0
20240802,161000,6123404900,53600,53600,53600,53600,1489
20240802,160900,6123404900,53600,53600,53600,53600,0
20240802,160800,6123404900,53600,53600,53600,53600,0
20240802,160700,6123404900,53600,53600,53600,53600,0
20240802,160600,6123404900,53600,53600,53600,53600,0
20240802,160500,6123404900,53600,53600,53600,53600,0
20240802,160400,6123404900,53600,53600,53600,53600,0
20240802,160300,6123404900,53600,53600,53600,53600,0
20240802,160200,6123404900,53600,53600,53600,53600,0
20240802,160100,6123404900,53600,53600,53600,53600,0
20240802,160000,6123404900,53600,53600,53600,53600,0
20240802,155900,6123404900,53600,53600,53600,53600,0
20240802,155800,6123404900,53600,53600,53600,53600,0
20240802,155700,6123404900,53600,53600,53600,53600,0
20240802,155600,6123404900,53600,53600,53600,53600,0
20240802,155500,6123404900,53600,53600,53600,53600,0
20240802,155400,6123404900,53600,53600,53600,53600,0
20240802,155300,6123404900,53600,53600,53600,53600,0
20240802,155200,6123404900,53600,53600,53600,53600,0
20240802,155100,6123404900,53600,53600,53600,53600,0
20240802,155000,6123404900,53600,53600,53600,53600,0
20240802,154900,6123404900,53600,53600,53600,53600,0
20240802,154800,6123404900,53600,53600,53600,53600,0
20240802,154700,6123404900,53600,53600,53600,53600,0
20240802,154600,6123404900,53600,53600,53600,53600,0
20240802,154500,6123404900,53600,53600,53600,53600,0
20240802,154400,6123404900,53600,53600,53600,53600,0
20240802,154300,6123404900,53600,53600,53600,53600,0
20240802,154200,6123404900,53600,53600,53600,53600,0
20240802,154100,6123404900,53600,53600,53600,53600,0
20240802,154000,6123404900,53600,53600,53600,53600,1489
20240802,153900,6123404900,53600,53600,53600,53600,0
20240802,153800,6123404900,53600,53600,53600,53600,0
20240802,153700,6123404900,53600,53600,53600,53600,0
20240802,153600,6123404900,53600,53600,53600,53600,0
20240802,153500,6123404900,53600,53600,53600,53600,0
20240802,153400,6123404900,53600,53600,53600,53600,0
20240802,153300,6123404900,53600,53600,53600,53600,0
20240802,153200,6123404900,53600,53600,53600,53600,0
20240802,153100,6123404900,53600,53600,53600,53600,0
20240802,153000,6123404900,53600,53600,53600,53600,1489
20240802,152900,6043594500,53800,53800,53800,53800,0
20240802,152800,6043594500,53800,53800,53800,53800,0
20240802,152700,6043594500,53800,53800,53800,53800,0
20240802,152600,6043594500,53800,53800,53800,53800,0
20240802,152500,6043594500,53800,53800,53800,53800,0
20240802,152400,6043594500,53800,53800,53800,53800,0
20240802,152300,6043594500,53800,53800,53800,53800,0
20240802,152200,6043594500,53800,53800,53800,53800,0
20240802,152100,6043594500,53800,53800,53800,53800,0
20240802,152000,6043594500,53800,53800,53800,53800,0
20240802,151900,6043594500,53800,53800,53800,53700,703
20240802,151800,6005794800,53800,53800,53800,53700,314
20240802,151700,5988922200,53700,53700,53900,53700,197
20240802,151600,5978323800,53800,53700,53800,53700,150
20240802,151500,5970259400,53800,53800,53800,53700,744
20240802,151400,5930233000,53800,53900,53900,53800,247
20240802,151300,5916939000,54000,53900,54000,53900,101
20240802,151200,5911491000,53900,53800,53900,53800,243
20240802,151100,5898402400,53800,53800,53900,53700,318
20240802,151000,5881297100,53800,53800,53800,53800,63
20240802,150900,5877907700,53700,53800,53800,53700,256
20240802,150800,5864148200,53800,53900,53900,53800,75
20240802,150700,5860113100,53800,53800,53800,53800,180
20240802,150600,5850429100,53700,53700,53800,53700,107
20240802,150500,5844676400,53800,53800,53900,53800,124
20240802,150400,5838004300,53900,53800,53900,53800,786
20240802,150300,5795709400,53800,53900,54000,53800,335
20240802,150200,5777656000,54000,54000,54100,54000,101
20240802,150100,5772201900,54000,54000,54000,54000,85
20240802,150000,5767611900,54000,54000,54000,53900,206
20240802,145900,5756498300,53900,54000,54000,53900,47
20240802,145800,5753961100,54200,54200,54200,53900,1318
20240802,145700,5682769000,54100,54200,54200,54100,110
20240802,145600,5676813000,54200,54100,54200,54100,10
20240802,145500,5676271700,54100,54200,54200,54100,80
20240802,145400,5671936200,54300,54400,54400,54200,30
20240802,145300,5670307700,54300,54300,54400,54300,120
20240802,145200,5663791600,54300,54300,54300,54300,68
20240802,145100,5660099200,54200,54300,54300,54200,3
20240802,145000,5659936500,54400,54400,54400,54200,28
20240802,144900,5658414300,54300,54200,54300,54200,371
20240802,144800,5638269100,54300,54300,54300,54200,142
20240802,144700,5630559100,54300,54200,54300,54200,63
20240802,144600,5627138700,54300,54200,54300,54100,27
20240802,144500,5625675600,54100,54300,54300,54100,485
20240802,144400,5599436500,54200,54200,54200,54100,15
20240802,144300,5598624000,54200,54200,54200,54200,27
20240802,144200,5597160600,54100,54200,54300,54100,130
20240802,144100,5590118600,54200,54100,54300,54100,176
20240802,144000,5580580800,54200,54100,54200,54100,149
20240802,143900,5572519600,54100,54400,54400,54100,363
20240802,143800,5552851600,54500,54600,54700,54500,20
20240802,143700,5551759900,54600,54300,54600,54300,84
20240802,143600,5547193500,54300,54200,54300,54200,17
20240802,143500,5546272000,54200,54200,54300,54200,26
20240802,143400,5544861600,54200,54200,54200,54200,1
20240802,143300,5544807400,54100,54200,54300,54100,9
20240802,143200,5544320000,54200,54200,54200,54200,132
20240802,143100,5537165600,54100,54200,54200,54100,50
20240802,143000,5534456900,54300,54200,54300,54200,10
20240802,142900,5533914700,54300,54300,54400,54100,96
20240802,142800,5528704300,54200,54100,54200,54100,105
20240802,142700,5523017300,54100,54100,54100,54000,16
20240802,142600,5522152300,54100,54000,54100,54000,299
20240802,142500,5505988500,54000,54000,54100,54000,169
20240802,142400,5496862400,53900,54200,54200,53900,510
20240802,142300,5469321800,54300,54200,54300,54200,6
20240802,142200,5468996500,54300,54100,54300,54000,121
20240802,142100,5462441500,54100,54100,54100,54100,22
20240802,142000,5461251300,54100,54200,54200,54100,21
20240802,141900,5460114800,54100,54200,54200,54100,13
20240802,141800,5459411000,54000,54100,54300,54000,68
20240802,141700,5455730700,54000,53900,54000,53900,9
20240802,141600,5455245200,54100,54000,54100,53900,83
20240802,141500,5450768800,54000,54000,54100,54000,75
20240802,141400,5446718500,54000,54100,54100,54000,104
20240802,141300,5441101400,54100,54100,54100,54100,51
20240802,141200,5438342300,54200,54100,54200,54100,180
20240802,141100,5428604200,54100,54000,54100,54000,120
20240802,141000,5422122800,54000,54000,54000,54000,1
20240802,140900,5422068800,54000,54100,54100,54000,45
20240802,140800,5419635800,54000,54000,54100,54000,87
20240802,140700,5414937700,54100,54000,54100,54000,8
20240802,140600,5414505000,54100,54000,54100,53900,22
20240802,140500,5413317500,54000,54000,54000,53900,23
20240802,140400,5412076500,54000,54200,54300,54000,1924
20240802,140300,5308081900,54100,54200,54200,54100,9
20240802,140200,5307594700,54200,54200,54300,54200,179
20240802,140100,5297892700,54300,54300,54300,54200,122
20240802,140000,5291268200,54400,54400,54400,54400,5
20240802,135900,5290996200,54300,54300,54400,54300,8
20240802,135800,5290561600,54400,54400,54400,54300,126
20240802,135700,5283711400,54500,54500,54700,54500,108
20240802,135600,5277825000,54800,54800,54800,54800,47
20240802,135500,5275249400,54800,54700,54800,54700,28
20240802,135400,5273716200,54700,54600,54700,54600,23
20240802,135300,5272460300,54600,54700,54800,54600,26
20240802,135200,5271039300,54700,54900,54900,54700,83
20240802,135100,5266490000,54900,54900,54900,54900,11
20240802,135000,5265886100,55000,55000,55000,55000,9
20240802,134900,5265391100,55000,55100,55100,55000,122
20240802,134800,5258674400,55100,54900,55100,54900,62
20240802,134700,5255261200,55100,55100,55100,55100,88
20240802,134600,5250412400,55100,55000,55100,55000,185
20240802,134500,5240236700,55000,55100,55100,55000,200
20240802,134400,5229221300,55100,54800,55100,54800,235
20240802,134300,5216317900,54700,54600,54800,54600,172
20240802,134200,5206909900,54700,54500,54700,54500,94
20240802,134100,5201777700,54600,54300,54600,54300,124
20240802,134000,5195022000,54300,54300,54400,54300,72
20240802,133900,5191111700,54400,54400,54400,54400,101
20240802,133800,5185617300,54400,54300,54400,54300,44
20240802,133700,5183228000,54400,54400,54400,54400,1
20240802,133600,5183173600,54300,54300,54300,54300,61
20240802,133500,5179861300,54300,54300,54300,54300,19
20240802,133400,5178829600,54300,54300,54400,54300,49
20240802,133300,5176168700,54400,54400,54400,54400,11
20240802,133200,5175570300,54400,54400,54400,54400,3
20240802,133100,5175407100,54400,54400,54400,54400,1
20240802,133000,5175352700,54300,54300,54300,54300,5
20240802,132900,5175081200,54300,54400,54400,54300,19
20240802,132800,5174049300,54400,54400,54400,54400,1
20240802,132700,5173994900,54300,54400,54400,54300,9
20240802,132600,5173505600,54400,54200,54400,54200,113
20240802,132500,5167380600,54400,54300,54400,54200,150
20240802,132400,5159250000,54300,54300,54300,54300,140
20240802,132300,5151648000,54300,54300,54400,54300,104
20240802,132200,5145997900,54400,54400,54400,54400,86
20240802,132100,5141319500,54500,54400,54500,54400,28
20240802,132000,5139796000,54400,54400,54400,54400,16
20240802,131900,5138925600,54500,54500,54500,54500,2
20240802,131800,5138816600,54300,54300,54300,54300,150
20240802,131700,5130671600,54500,54500,54500,54500,1
20240802,131600,5130617100,54500,54500,54500,54500,43
20240802,131500,5128273600,54500,54300,54500,54300,75
20240802,131400,5124200700,54400,54400,54400,54400,33
20240802,131300,5122405500,54500,54400,54500,54400,24
20240802,131200,5121099700,54500,54400,54500,54400,9
20240802,131100,5120609700,54400,54400,54400,54400,1
20240802,131000,5120555300,54300,54300,54400,54300,48
20240802,130900,5117947500,54400,54300,54400,54300,100
20240802,130800,5112515800,54400,54300,54400,54300,7
20240802,130700,5112135200,54400,54400,54400,54400,0
20240802,130600,5112135200,54400,54400,54400,54400,10
20240802,130500,5111591200,54500,54600,54600,54500,23
20240802,130400,5110337600,54500,54500,54500,54500,24
20240802,130300,5109029600,54500,54500,54500,54500,4
20240802,130200,5108811600,54500,54600,54600,54500,16
20240802,130100,5107938400,54500,54500,54500,54500,42
20240802,130000,5105649400,54600,54600,54600,54600,2
20240802,125900,5105540200,54600,54400,54600,54400,15
20240802,125800,5104723800,54600,54500,54600,54400,19
20240802,125700,5103688000,54500,54700,54700,54500,102
20240802,125600,5098115600,54600,54600,54600,54500,141
20240802,125500,5090417500,54600,54500,54600,54500,13
20240802,125400,5089707900,54600,54500,54600,54500,46
20240802,125300,5087200800,54500,54200,54500,54200,93
20240802,125200,5082159900,54500,54500,54500,54400,54
20240802,125100,5079217000,54400,54400,54400,54400,105
20240802,125000,5073505000,54400,54400,54400,54400,21
20240802,124900,5072362600,54400,54400,54400,54400,2
20240802,124800,5072253800,54100,54200,54500,54000,120
20240802,124700,5065752200,54100,54100,54100,54100,69
20240802,124600,5062019300,54100,54100,54300,54100,35
20240802,124500,5060123900,54100,54200,54200,54000,254
20240802,124400,5046381500,54300,54300,54300,54300,13
20240802,124300,5045675600,54200,54300,54400,54200,42
20240802,124200,5043394500,54400,54500,54500,54400,9
20240802,124100,5042904400,54400,54500,54600,54400,204
20240802,124000,5031798100,54600,54500,54600,54500,155
20240802,123900,5023349900,54500,54500,54500,54500,2
20240802,123800,5023240900,54500,54600,54600,54500,21
20240802,123700,5022096300,54500,54600,54600,54500,15
20240802,123600,5021277600,54500,54400,54500,54400,106
20240802,123500,5015504300,54500,54500,54500,54500,1
20240802,123400,5015449800,54400,54500,54500,54400,14
20240802,123300,5014688100,54400,54400,54400,54400,3
20240802,123200,5014524900,54400,54400,54400,54400,19
20240802,123100,5013491300,54300,54400,54400,54300,189
20240802,123000,5003218000,54400,54400,54400,54400,352
20240802,122900,4984069200,54400,54300,54400,54300,93
20240802,122800,4979019200,54300,54200,54300,54200,21
20240802,122700,4977880000,54100,54200,54200,54100,228
20240802,122600,4965543400,54200,54200,54200,54200,22
20240802,122500,4964351000,54000,54000,54000,54000,0
20240802,122400,4964351000,54000,54200,54200,54000,115
20240802,122300,4958120800,54200,54200,54200,54200,1
20240802,122200,4958066600,54200,54100,54200,54000,139
20240802,122100,4950554800,54100,54200,54200,54100,12
20240802,122000,4949905400,54300,54300,54400,54200,319
20240802,121900,4932591200,54300,54300,54300,54300,42
20240802,121800,4930310600,54300,54200,54300,54200,16
20240802,121700,4929442000,54200,54300,54400,54200,119
20240802,121600,4922973800,54200,54000,54300,54000,234
20240802,121500,4910294300,54000,53800,54000,53800,263
20240802,121400,4896112000,53700,53600,53800,53600,493
20240802,121300,4869620500,53600,54100,54100,53600,2069
20240802,121200,4758092100,54000,54000,54100,54000,203
20240802,121100,4747120700,54000,54100,54300,54000,1500
20240802,121000,4666107600,54100,54100,54200,54100,102
20240802,120900,4660585900,54100,54100,54100,54100,236
20240802,120800,4647818300,54100,54200,54200,54100,163
20240802,120700,4638999800,54200,54200,54300,54100,1409
20240802,120600,4562707900,54200,54200,54300,54200,379
20240802,120500,4542133000,54300,54300,54300,54200,242
20240802,120400,4528993500,54300,54300,54400,54300,501
20240802,120300,4501789100,54300,54300,54300,54300,2
20240802,120200,4501680500,54300,54500,54500,54300,609
20240802,120100,4468584400,54500,54400,54500,54400,14
20240802,120000,4467822500,54500,54400,54500,54400,2
20240802,115900,4467713600,54400,54500,54500,54300,55
20240802,115800,4464725500,54500,54400,54500,54400,201
20240802,115700,4453786800,54300,54400,54400,54300,218
20240802,115600,4441939400,54400,54300,54400,54300,191
20240802,115500,4431567600,54300,54600,54600,54200,861
20240802,115400,4384763700,54600,54600,54600,54600,284
20240802,115300,4369257300,54600,54600,54600,54600,101
20240802,115200,4363742700,54600,54600,54600,54500,78
20240802,115100,4359484500,54600,54600,54700,54600,41
20240802,115000,4357245800,54500,54600,54600,54500,78
20240802,114900,4352989800,54600,54600,54600,54600,7
20240802,114800,4352607600,54500,54500,54500,54500,1
20240802,114700,4352553100,54400,54400,54500,54400,42
20240802,114600,4350268200,54400,54500,54500,54400,100
20240802,114500,4344822500,54600,54600,54600,54600,10
20240802,114400,4344276500,54700,54700,54700,54500,13
20240802,114300,4343567600,54700,54500,54700,54400,45
20240802,114200,4341116400,54500,54300,54500,54300,310
20240802,114100,4324231500,54300,54400,54400,54300,122
20240802,114000,4317595700,54500,54500,54500,54400,83
20240802,113900,4313079000,54500,54600,54600,54500,440
20240802,113800,4289098400,54600,54600,54700,54500,351
20240802,113700,4269940500,54600,54700,54700,54500,375
20240802,113600,4249458700,54700,54700,54700,54700,76
20240802,113500,4245301500,54700,54600,54700,54600,47
20240802,113400,4242732800,54600,54600,54600,54600,96
20240802,113300,4237491200,54600,54700,54800,54500,911
20240802,113200,4187733200,54700,54800,54800,54700,164
20240802,113100,4178755900,54800,54800,54800,54700,36
20240802,113000,4176785100,54800,54700,54900,54700,88
20240802,112900,4171959700,54700,54700,54700,54700,11
20240802,112800,4171358000,54600,54500,55000,54500,131
20240802,112700,4164214600,54500,54600,54600,54500,890
20240802,112600,4115691500,54600,54800,54800,54500,995
20240802,112500,4061360300,54800,54800,54900,54700,468
20240802,112400,4035712100,54900,54900,54900,54800,69
20240802,112300,4031924500,54900,54900,54900,54800,237
20240802,112200,4018916200,54800,54900,54900,54800,359
20240802,112100,3999212800,54800,54800,54800,54700,108
20240802,112000,3993295300,54800,54700,54800,54600,243
20240802,111900,3979997800,54600,54800,54800,54600,655
20240802,111800,3944189700,54800,55000,55100,54800,1007
20240802,111700,3888916100,55000,55100,55100,55000,557
20240802,111600,3858265300,55200,55200,55200,55200,80
20240802,111500,3853849300,55300,55300,55300,55300,47
20240802,111400,3851250200,55300,55200,55300,55200,88
20240802,111300,3846383900,55200,55200,55200,55200,61
20240802,111200,3843016700,55200,55100,55200,55100,33
20240802,111100,3841197200,55200,55100,55200,55100,127
20240802,111000,3834193500,55100,55100,55100,55100,89
20240802,110900,3829289600,55100,55200,55200,55100,28
20240802,110800,3827744600,55200,55200,55200,55100,87
20240802,110700,3822943800,55100,55100,55200,55100,15
20240802,110600,3822116600,55100,55000,55200,55000,117
20240802,110500,3815679300,55000,55100,55100,55000,24
20240802,110400,3814357300,55100,55200,55200,55100,146
20240802,110300,3806306500,55200,55200,55200,55200,2
20240802,110200,3806196100,55200,55100,55200,55100,22
20240802,110100,3804983300,55100,55100,55100,55100,111
20240802,110000,3798867200,55100,55100,55100,55100,70
20240802,105900,3795010200,55100,55200,55200,55100,6
20240802,105800,3794679500,55200,55100,55200,55100,29
20240802,105700,3793081300,55100,55200,55200,55000,113
20240802,105600,3786856500,55100,55100,55100,55100,11
20240802,105500,3786250400,55100,55100,55200,55000,437
20240802,105400,3762153300,55100,55200,55200,55100,262
20240802,105300,3747706900,55300,55200,55300,55100,145
20240802,105200,3739702900,55200,55200,55300,55100,162
20240802,105100,3730758200,55200,55000,55300,55000,2407
20240802,105000,3598104300,55000,55000,55000,55000,4
20240802,104900,3597884300,54900,55000,55100,54900,62
20240802,104800,3594474600,55000,55000,55100,54900,82
20240802,104700,3589965900,55000,55000,55000,54900,172
20240802,104600,3580506300,54900,55000,55100,54900,131
20240802,104500,3573301900,54900,55000,55000,54900,140
20240802,104400,3565603400,55000,54900,55000,54900,130
20240802,104300,3558455900,54900,55000,55000,54900,77
20240802,104200,3554225500,54900,54900,54900,54900,44
20240802,104100,3551809900,54900,54900,55000,54800,79
20240802,104000,3547478700,54900,54800,54900,54700,366
20240802,103900,3527421900,54800,54700,54800,54700,522
20240802,103800,3498863700,54800,54800,54800,54700,567
20240802,103700,3467810300,54900,55000,55000,54800,132
20240802,103600,3460568500,54800,55000,55000,54800,81
20240802,103500,3456119500,55000,54900,55100,54900,1303
20240802,103400,3384455800,54800,54900,54900,54700,93
20240802,103300,3379360000,54800,54900,54900,54800,389
20240802,103200,3358041000,54800,54800,54800,54700,146
20240802,103100,3350047300,54700,54700,54700,54600,183
20240802,103000,3340037300,54700,54800,54800,54600,554
20240802,102900,3309725400,54900,55000,55200,54800,502
20240802,102800,3282121600,54900,54700,54900,54500,877
20240802,102700,3234203400,54600,55100,55100,54500,3546
20240802,102600,3039389600,55000,55200,55200,55000,815
20240802,102500,2994490100,55200,55500,55500,55100,1867
20240802,102400,2891471100,55500,55500,55500,55300,486
20240802,102300,2864541500,55500,55500,55500,55400,422
20240802,102200,2841151500,55400,55400,55700,55400,31
20240802,102100,2839431800,55400,55600,55600,55400,477
20240802,102000,2812965100,55500,55600,55600,55500,355
20240802,101900,2793253000,55600,55600,55600,55600,142
20240802,101800,2785357800,55600,55700,55700,55500,37
20240802,101700,2783300200,55500,55700,55700,55500,614
20240802,101600,2749137000,55700,55800,55800,55700,91
20240802,101500,2744059800,55800,55700,55800,55700,226
20240802,101400,2731465700,55800,55800,55900,55700,67
20240802,101300,2727726800,55900,55900,56000,55900,88
20240802,101200,2722806600,55900,56000,56000,55900,340
20240802,101100,2703773200,56100,56200,56200,56000,143
20240802,101000,2695752500,56100,56100,56100,56100,23
20240802,100900,2694462200,56100,56100,56100,56100,141
20240802,100800,2686552100,56100,56000,56200,56000,180
20240802,100700,2676444900,56000,55900,56000,55900,202
20240802,100600,2665147000,55900,55800,55900,55800,209
20240802,100500,2653475300,55700,55900,55900,55600,351
20240802,100400,2633900800,55900,55600,55900,55600,105
20240802,100300,2628049200,55600,55500,55600,55500,290
20240802,100200,2611929900,55500,55400,55500,55300,532
20240802,100100,2582436000,55300,55500,55500,55200,736
20240802,100000,2541751100,55500,55600,55600,55200,2062
20240802,095900,2427467800,55500,56000,56000,55500,837
20240802,095800,2380829500,56000,55900,56000,55900,207
20240802,095700,2369248900,55800,56100,56200,55700,3002
20240802,095600,2201446900,56100,56300,56300,56100,782
20240802,095500,2157527100,56200,56200,56200,56100,974
20240802,095400,2102838100,56200,56400,56400,56100,893
20240802,095300,2052602200,56400,56600,56600,56300,737
20240802,095200,2010995300,56600,56600,56600,56500,277
20240802,095100,1995317800,56600,56700,56800,56500,703
20240802,095000,1955482800,56700,56700,56900,56600,382
20240802,094900,1933809700,57000,56700,57000,56700,96
20240802,094800,1928360800,56700,56600,56700,56500,241
20240802,094700,1914717700,56700,56600,56700,56500,296
20240802,094600,1897975700,56500,56800,56900,56500,475
20240802,094500,1871040900,56900,56800,56900,56700,189
20240802,094400,1860307400,56800,56900,56900,56800,189
20240802,094300,1849570100,56900,57000,57100,56800,308
20240802,094200,1832018200,56900,56600,56900,56600,868
20240802,094100,1782722000,56600,56600,56600,56500,1971
20240802,094000,1671282700,56600,56900,56900,56600,1170
20240802,093900,1604870200,56900,57000,57000,56900,165
20240802,093800,1595477700,57000,56900,57000,56800,542
20240802,093700,1564646400,56900,57100,57200,56900,1382
20240802,093600,1485919500,57100,57300,57300,57100,170
20240802,093500,1476198600,57200,57200,57600,57100,561
20240802,093400,1444095600,57200,57300,57300,57100,213
20240802,093300,1431919600,57200,57200,57500,57200,294
20240802,093200,1415053300,57100,57400,57400,57100,466
20240802,093100,1388415700,57400,57300,57400,57200,67
20240802,093000,1384577000,57400,57300,57500,57300,123
20240802,092900,1377522200,57300,57200,57300,57100,703
20240802,092800,1337360400,57200,57300,57300,57100,94
20240802,092700,1331983300,57100,57300,57300,57100,60
20240802,092600,1328550600,57300,57100,57300,57100,159
20240802,092500,1319468700,57100,57100,57100,57000,886
20240802,092400,1268942800,57100,57100,57200,57100,292
20240802,092300,1252262800,57100,57300,57300,57100,593
20240802,092200,1218381800,57200,57400,57400,57200,323
20240802,092100,1199900500,57400,57300,57400,57300,463
20240802,092000,1173341800,57300,57500,57500,57300,480
20240802,091900,1145753700,57400,57500,57500,57400,57
20240802,091800,1142480700,57500,57300,57500,57300,245
20240802,091700,1128428600,57200,57400,57400,57200,82
20240802,091600,1123725600,57400,57300,57400,57100,867
20240802,091500,1074104700,57200,57300,57400,57200,300
20240802,091400,1056922000,57300,57400,57600,57300,408
20240802,091300,1033500200,57400,57200,57500,57100,452
20240802,091200,1007623300,57100,57200,57200,57000,2663
20240802,091100,855580200,57200,57700,57700,57200,2598
20240802,091000,706352100,57800,57900,57900,57700,853
20240802,090900,657056500,57800,57900,58000,57800,178
20240802,090800,646750800,57900,57900,58000,57900,80
20240802,090700,642118700,57900,57900,57900,57700,906
20240802,090600,589706600,57900,57900,58000,57800,663
20240802,090500,551322000,57900,57900,58000,57800,278
20240802,090400,535226600,57900,57700,58000,57600,903
20240802,090300,483020700,57700,58200,58200,57600,1270
20240802,090200,409467000,58100,58000,58300,58000,938
20240802,090100,354936800,58000,58300,58400,57900,2934
20240802,090000,184247300,58400,58400,58400,58200,3133