stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184900,6392499760,10480,10480,10480,10480,12056
20240802,184800,6392499760,10480,10480,10480,10480,0
20240802,184700,6392499760,10480,10480,10480,10480,0
20240802,184600,6392499760,10480,10480,10480,10480,0
20240802,184500,6392499760,10480,10480,10480,10480,0
20240802,184400,6392499760,10480,10480,10480,10480,0
20240802,184300,6392499760,10480,10480,10480,10480,0
20240802,184200,6392499760,10480,10480,10480,10480,0
20240802,184100,6392499760,10480,10480,10480,10480,0
20240802,184000,6392499760,10480,10480,10480,10480,0
20240802,183900,6392499760,10480,10480,10480,10480,0
20240802,183800,6392499760,10480,10480,10480,10480,0
20240802,183700,6392499760,10480,10480,10480,10480,0
20240802,183600,6392499760,10480,10480,10480,10480,0
20240802,183500,6392499760,10480,10480,10480,10480,0
20240802,183400,6392499760,10480,10480,10480,10480,0
20240802,183300,6392499760,10480,10480,10480,10480,0
20240802,183200,6392499760,10480,10480,10480,10480,0
20240802,183100,6392499760,10480,10480,10480,10480,0
20240802,183000,6392499760,10480,10480,10480,10480,0
20240802,182900,6392499760,10480,10480,10480,10480,0
20240802,182800,6392499760,10480,10480,10480,10480,0
20240802,182700,6392499760,10480,10480,10480,10480,0
20240802,182600,6392499760,10480,10480,10480,10480,0
20240802,182500,6392499760,10480,10480,10480,10480,0
20240802,182400,6392499760,10480,10480,10480,10480,0
20240802,182300,6392499760,10480,10480,10480,10480,0
20240802,182200,6392499760,10480,10480,10480,10480,0
20240802,182100,6392499760,10480,10480,10480,10480,0
20240802,182000,6392499760,10480,10480,10480,10480,0
20240802,181900,6392499760,10480,10480,10480,10480,12056
20240802,181800,6392499760,10480,10480,10480,10480,0
20240802,181700,6392499760,10480,10480,10480,10480,0
20240802,181600,6392499760,10480,10480,10480,10480,0
20240802,181500,6392499760,10480,10480,10480,10480,0
20240802,181400,6392499760,10480,10480,10480,10480,0
20240802,181300,6392499760,10480,10480,10480,10480,0
20240802,181200,6392499760,10480,10480,10480,10480,0
20240802,181100,6392499760,10480,10480,10480,10480,0
20240802,181000,6392499760,10480,10480,10480,10480,0
20240802,180900,6392499760,10480,10480,10480,10480,0
20240802,180800,6392499760,10480,10480,10480,10480,0
20240802,180700,6392499760,10480,10480,10480,10480,0
20240802,180600,6392499760,10480,10480,10480,10480,0
20240802,180500,6392499760,10480,10480,10480,10480,0
20240802,180400,6392499760,10480,10480,10480,10480,0
20240802,180300,6392499760,10480,10480,10480,10480,0
20240802,180200,6392499760,10480,10480,10480,10480,0
20240802,180100,6392499760,10480,10480,10480,10480,0
20240802,180000,6392499760,10480,10480,10480,10480,0
20240802,175900,6392499760,10480,10480,10480,10480,0
20240802,175800,6392499760,10480,10480,10480,10480,0
20240802,175700,6392499760,10480,10480,10480,10480,0
20240802,175600,6392499760,10480,10480,10480,10480,0
20240802,175500,6392499760,10480,10480,10480,10480,0
20240802,175400,6392499760,10480,10480,10480,10480,0
20240802,175300,6392499760,10480,10480,10480,10480,0
20240802,175200,6392499760,10480,10480,10480,10480,0
20240802,175100,6392499760,10480,10480,10480,10480,0
20240802,175000,6392499760,10480,10480,10480,10480,0
20240802,174900,6392499760,10480,10480,10480,10480,12056
20240802,174800,6392499760,10480,10480,10480,10480,0
20240802,174700,6392499760,10480,10480,10480,10480,0
20240802,174600,6392499760,10480,10480,10480,10480,0
20240802,174500,6392499760,10480,10480,10480,10480,0
20240802,174400,6392499760,10480,10480,10480,10480,0
20240802,174300,6392499760,10480,10480,10480,10480,0
20240802,174200,6392499760,10480,10480,10480,10480,0
20240802,174100,6392499760,10480,10480,10480,10480,0
20240802,174000,6392499760,10480,10480,10480,10480,0
20240802,173900,6392499760,10480,10480,10480,10480,0
20240802,173800,6392499760,10480,10480,10480,10480,0
20240802,173700,6392499760,10480,10480,10480,10480,0
20240802,173600,6392499760,10480,10480,10480,10480,0
20240802,173500,6392499760,10480,10480,10480,10480,0
20240802,173400,6392499760,10480,10480,10480,10480,0
20240802,173300,6392499760,10480,10480,10480,10480,0
20240802,173200,6392499760,10480,10480,10480,10480,0
20240802,173100,6392499760,10480,10480,10480,10480,0
20240802,173000,6392499760,10480,10480,10480,10480,0
20240802,172900,6392499760,10480,10480,10480,10480,0
20240802,172800,6392499760,10480,10480,10480,10480,0
20240802,172700,6392499760,10480,10480,10480,10480,0
20240802,172600,6392499760,10480,10480,10480,10480,0
20240802,172500,6392499760,10480,10480,10480,10480,0
20240802,172400,6392499760,10480,10480,10480,10480,0
20240802,172300,6392499760,10480,10480,10480,10480,0
20240802,172200,6392499760,10480,10480,10480,10480,0
20240802,172100,6392499760,10480,10480,10480,10480,0
20240802,172000,6392499760,10480,10480,10480,10480,0
20240802,171900,6392499760,10480,10480,10480,10480,12056
20240802,171800,6392499760,10480,10480,10480,10480,0
20240802,171700,6392499760,10480,10480,10480,10480,0
20240802,171600,6392499760,10480,10480,10480,10480,0
20240802,171500,6392499760,10480,10480,10480,10480,0
20240802,171400,6392499760,10480,10480,10480,10480,0
20240802,171300,6392499760,10480,10480,10480,10480,0
20240802,171200,6392499760,10480,10480,10480,10480,0
20240802,171100,6392499760,10480,10480,10480,10480,0
20240802,171000,6392499760,10480,10480,10480,10480,0
20240802,170900,6392499760,10480,10480,10480,10480,0
20240802,170800,6392499760,10480,10480,10480,10480,0
20240802,170700,6392499760,10480,10480,10480,10480,0
20240802,170600,6392499760,10480,10480,10480,10480,0
20240802,170500,6392499760,10480,10480,10480,10480,0
20240802,170400,6392499760,10480,10480,10480,10480,0
20240802,170300,6392499760,10480,10480,10480,10480,0
20240802,170200,6392499760,10480,10480,10480,10480,0
20240802,170100,6392499760,10480,10480,10480,10480,0
20240802,170000,6392499760,10480,10480,10480,10480,0
20240802,165900,6392499760,10480,10480,10480,10480,0
20240802,165800,6392499760,10480,10480,10480,10480,0
20240802,165700,6392499760,10480,10480,10480,10480,0
20240802,165600,6392499760,10480,10480,10480,10480,0
20240802,165500,6392499760,10480,10480,10480,10480,0
20240802,165400,6392499760,10480,10480,10480,10480,0
20240802,165300,6392499760,10480,10480,10480,10480,0
20240802,165200,6392499760,10480,10480,10480,10480,0
20240802,165100,6392499760,10480,10480,10480,10480,0
20240802,165000,6392499760,10480,10480,10480,10480,0
20240802,164900,6392499760,10480,10480,10480,10480,12056
20240802,164800,6392499760,10480,10480,10480,10480,0
20240802,164700,6392499760,10480,10480,10480,10480,0
20240802,164600,6392499760,10480,10480,10480,10480,0
20240802,164500,6392499760,10480,10480,10480,10480,0
20240802,164400,6392499760,10480,10480,10480,10480,0
20240802,164300,6392499760,10480,10480,10480,10480,0
20240802,164200,6392499760,10480,10480,10480,10480,0
20240802,164100,6392499760,10480,10480,10480,10480,0
20240802,164000,6392499760,10480,10480,10480,10480,0
20240802,163900,6392499760,10480,10480,10480,10480,0
20240802,163800,6392499760,10480,10480,10480,10480,0
20240802,163700,6392499760,10480,10480,10480,10480,0
20240802,163600,6392499760,10480,10480,10480,10480,0
20240802,163500,6392499760,10480,10480,10480,10480,0
20240802,163400,6392499760,10480,10480,10480,10480,0
20240802,163300,6392499760,10480,10480,10480,10480,0
20240802,163200,6392499760,10480,10480,10480,10480,0
20240802,163100,6392499760,10480,10480,10480,10480,0
20240802,163000,6392499760,10480,10480,10480,10480,0
20240802,162900,6392499760,10480,10480,10480,10480,0
20240802,162800,6392499760,10480,10480,10480,10480,0
20240802,162700,6392499760,10480,10480,10480,10480,0
20240802,162600,6392499760,10480,10480,10480,10480,0
20240802,162500,6392499760,10480,10480,10480,10480,0
20240802,162400,6392499760,10480,10480,10480,10480,0
20240802,162300,6392499760,10480,10480,10480,10480,0
20240802,162200,6392499760,10480,10480,10480,10480,0
20240802,162100,6392499760,10480,10480,10480,10480,0
20240802,162000,6392499760,10480,10480,10480,10480,0
20240802,161900,6392499760,10480,10480,10480,10480,12056
20240802,161800,6392499760,10480,10480,10480,10480,0
20240802,161700,6392499760,10480,10480,10480,10480,0
20240802,161600,6392499760,10480,10480,10480,10480,0
20240802,161500,6392499760,10480,10480,10480,10480,0
20240802,161400,6392499760,10480,10480,10480,10480,0
20240802,161300,6392499760,10480,10480,10480,10480,0
20240802,161200,6392499760,10480,10480,10480,10480,0
20240802,161100,6392499760,10480,10480,10480,10480,0
20240802,161000,6392499760,10480,10480,10480,10480,0
20240802,160900,6392499760,10480,10480,10480,10480,0
20240802,160800,6392499760,10480,10480,10480,10480,0
20240802,160700,6392499760,10480,10480,10480,10480,0
20240802,160600,6392499760,10480,10480,10480,10480,0
20240802,160500,6392499760,10480,10480,10480,10480,0
20240802,160400,6392499760,10480,10480,10480,10480,0
20240802,160300,6392499760,10480,10480,10480,10480,0
20240802,160200,6392499760,10480,10480,10480,10480,0
20240802,160100,6392499760,10480,10480,10480,10480,0
20240802,160000,6392499760,10480,10480,10480,10480,0
20240802,155900,6392499760,10480,10480,10480,10480,0
20240802,155800,6392499760,10480,10480,10480,10480,0
20240802,155700,6392499760,10480,10480,10480,10480,0
20240802,155600,6392499760,10480,10480,10480,10480,0
20240802,155500,6392499760,10480,10480,10480,10480,0
20240802,155400,6392499760,10480,10480,10480,10480,0
20240802,155300,6392499760,10480,10480,10480,10480,0
20240802,155200,6392499760,10480,10480,10480,10480,0
20240802,155100,6392499760,10480,10480,10480,10480,0
20240802,155000,6392499760,10480,10480,10480,10480,0
20240802,154900,6392499760,10480,10480,10480,10480,12056
20240802,154800,6392499760,10480,10480,10480,10480,0
20240802,154700,6392499760,10480,10480,10480,10480,0
20240802,154600,6392499760,10480,10480,10480,10480,0
20240802,154500,6392499760,10480,10480,10480,10480,0
20240802,154400,6392499760,10480,10480,10480,10480,0
20240802,154300,6392499760,10480,10480,10480,10480,0
20240802,154200,6392499760,10480,10480,10480,10480,0
20240802,154100,6392499760,10480,10480,10480,10480,0
20240802,154000,6392499760,10480,10480,10480,10480,0
20240802,153900,6392499760,10480,10480,10480,10480,0
20240802,153800,6392499760,10480,10480,10480,10480,0
20240802,153700,6392499760,10480,10480,10480,10480,0
20240802,153600,6392499760,10480,10480,10480,10480,0
20240802,153500,6392499760,10480,10480,10480,10480,0
20240802,153400,6392499760,10480,10480,10480,10480,0
20240802,153300,6392499760,10480,10480,10480,10480,0
20240802,153200,6392499760,10480,10480,10480,10480,0
20240802,153100,6392499760,10480,10480,10480,10480,0
20240802,153000,6392499760,10480,10480,10480,10480,12056
20240802,152900,6266152880,10480,10480,10480,10480,0
20240802,152800,6266152880,10480,10480,10480,10480,0
20240802,152700,6266152880,10480,10480,10480,10480,0
20240802,152600,6266152880,10480,10480,10480,10480,0
20240802,152500,6266152880,10480,10480,10480,10480,0
20240802,152400,6266152880,10480,10480,10480,10480,0
20240802,152300,6266152880,10480,10480,10480,10480,0
20240802,152200,6266152880,10480,10480,10480,10480,0
20240802,152100,6266152880,10480,10480,10480,10480,0
20240802,152000,6266152880,10480,10480,10480,10480,0
20240802,151900,6266152880,10480,10490,10500,10480,1926
20240802,151800,6245952560,10490,10500,10510,10470,2682
20240802,151700,6217858800,10510,10480,10510,10480,3927
20240802,151600,6176648730,10490,10470,10490,10460,2330
20240802,151500,6152247210,10470,10480,10500,10460,1648
20240802,151400,6134994810,10500,10490,10500,10480,500
20240802,151300,6129752700,10500,10500,10500,10480,2190
20240802,151200,6106798980,10500,10520,10520,10490,1978
20240802,151100,6086035060,10510,10510,10520,10500,1207
20240802,151000,6073354200,10520,10500,10520,10500,16
20240802,150900,6073185900,10540,10490,10540,10490,3246
20240802,150800,6039109290,10490,10520,10530,10490,4939
20240802,150700,5987184440,10520,10530,10550,10520,1382
20240802,150600,5972643810,10530,10520,10550,10520,986
20240802,150500,5962257410,10520,10570,10570,10510,2179
20240802,150400,5939265920,10570,10530,10570,10510,2985
20240802,150300,5907847850,10530,10540,10580,10530,522
20240802,150200,5902349010,10550,10590,10590,10550,408
20240802,150100,5898042990,10590,10530,10600,10520,7420
20240802,150000,5819776300,10530,10530,10530,10520,1799
20240802,145900,5800842430,10530,10540,10540,10530,466
20240802,145800,5795933400,10540,10550,10560,10510,1547
20240802,145700,5779622990,10510,10500,10540,10470,9482
20240802,145600,5680060600,10500,10490,10500,10450,309
20240802,145500,5676823610,10490,10480,10490,10440,2993
20240802,145400,5645538910,10490,10550,10550,10490,6673
20240802,145300,5575303510,10560,10570,10570,10560,273
20240802,145200,5572420540,10570,10560,10570,10550,5401
20240802,145100,5515385570,10560,10500,10560,10500,1248
20240802,145000,5502231810,10560,10500,10560,10470,3863
20240802,144900,5461591950,10510,10450,10510,10440,2786
20240802,144800,5432423750,10440,10400,10440,10400,2353
20240802,144700,5407925690,10400,10420,10430,10400,4838
20240802,144600,5357560510,10430,10480,10480,10430,10184
20240802,144500,5251133280,10520,10450,10530,10450,3170
20240802,144400,5217942790,10450,10520,10530,10450,20603
20240802,144300,5001811090,10520,10560,10560,10520,1882
20240802,144200,4981999880,10560,10530,10570,10530,4519
20240802,144100,4934320610,10520,10510,10540,10510,8248
20240802,144000,4847505910,10500,10520,10520,10500,12661
20240802,143900,4714447800,10520,10560,10560,10520,7459
20240802,143800,4635834310,10560,10600,10600,10550,10558
20240802,143700,4524249900,10600,10620,10620,10600,4587
20240802,143600,4475588160,10620,10640,10650,10620,840
20240802,143500,4466660750,10640,10660,10670,10640,1727
20240802,143400,4448260230,10660,10640,10670,10630,2863
20240802,143300,4417744320,10650,10660,10670,10630,5595
20240802,143200,4358150450,10660,10730,10730,10660,10479
20240802,143100,4246036560,10740,10780,10780,10730,9827
20240802,143000,4140354890,10780,10780,10800,10780,2725
20240802,142900,4110970150,10780,10790,10800,10780,1751
20240802,142800,4092079900,10800,10800,10820,10800,538
20240802,142700,4086265020,10800,10780,10800,10780,218
20240802,142600,4083912820,10780,10780,10800,10780,880
20240802,142500,4074416380,10780,10780,10780,10770,726
20240802,142400,4066596720,10780,10800,10810,10780,2914
20240802,142300,4035162800,10810,10810,10820,10810,562
20240802,142200,4029087540,10810,10820,10830,10810,188
20240802,142100,4027053340,10820,10820,10830,10820,130
20240802,142000,4025646730,10830,10820,10830,10820,370
20240802,141900,4021642520,10820,10820,10820,10820,455
20240802,141800,4016719420,10830,10820,10830,10820,233
20240802,141700,4014197410,10790,10830,10830,10790,1131
20240802,141600,4001993120,10830,10800,10830,10780,1761
20240802,141500,3982991240,10790,10780,10830,10780,295
20240802,141400,3979800230,10780,10820,10830,10780,1697
20240802,141300,3961447330,10810,10800,10830,10780,2044
20240802,141200,3939383930,10800,10830,10840,10800,5002
20240802,141100,3885321240,10830,10820,10840,10820,997
20240802,141000,3874527510,10820,10830,10840,10820,2146
20240802,140900,3851290870,10830,10850,10850,10830,5037
20240802,140800,3796685740,10850,10860,10860,10850,70
20240802,140700,3795925770,10860,10860,10860,10860,58
20240802,140600,3795295890,10860,10860,10860,10860,969
20240802,140500,3784772550,10880,10880,10880,10880,0
20240802,140400,3784772550,10880,10860,10880,10860,117
20240802,140300,3783499630,10860,10860,10880,10860,139
20240802,140200,3781990070,10860,10860,10860,10860,165
20240802,140100,3780198170,10850,10850,10870,10850,347
20240802,140000,3776431230,10850,10850,10850,10850,636
20240802,135900,3769530630,10850,10850,10850,10850,20
20240802,135800,3769313630,10880,10870,10880,10850,868
20240802,135700,3759881610,10880,10880,10880,10880,7
20240802,135600,3759805450,10880,10880,10880,10870,558
20240802,135500,3753739970,10870,10870,10870,10870,153
20240802,135400,3752076860,10880,10880,10880,10880,367
20240802,135300,3748083900,10850,10850,10850,10850,0
20240802,135200,3748083900,10850,10850,10850,10850,90
20240802,135100,3747107400,10850,10860,10860,10850,238
20240802,135000,3744523860,10860,10880,10880,10860,45
20240802,134900,3744034680,10880,10880,10880,10870,100
20240802,134800,3742946850,10930,10920,10930,10920,4
20240802,134700,3742903150,10920,10920,10930,10880,66
20240802,134600,3742184410,10920,10870,10920,10860,3457
20240802,134500,3704607780,10870,10860,10870,10860,225
20240802,134400,3702162230,10860,10880,10880,10860,1255
20240802,134300,3688526440,10900,10900,10900,10900,3
20240802,134200,3688493740,10900,10900,10900,10900,0
20240802,134100,3688493740,10900,10910,10910,10890,1431
20240802,134000,3672892340,10930,10930,10930,10930,0
20240802,133900,3672892340,10930,10920,10930,10920,155
20240802,133800,3671199240,10930,10910,10930,10910,5
20240802,133700,3671144670,10910,10920,10920,10910,632
20240802,133600,3664243260,10920,10920,10920,10920,110
20240802,133500,3663042060,10930,10930,10930,10930,618
20240802,133400,3656287320,10940,10950,10980,10940,477
20240802,133300,3651066230,10950,10980,10990,10950,1118
20240802,133200,3638811300,10990,10990,10990,10960,426
20240802,133100,3634139520,10990,10990,10990,10990,18
20240802,133000,3633941700,10960,10990,10990,10960,274
20240802,132900,3630935460,11000,10990,11000,10990,147
20240802,132800,3629319920,10990,10990,10990,10990,187
20240802,132700,3627264790,10990,10990,10990,10990,0
20240802,132600,3627264790,10990,10990,10990,10990,145
20240802,132500,3625671240,10940,10980,10990,10940,1080
20240802,132400,3613844180,10990,10980,10990,10980,1470
20240802,132300,3597697790,10980,10970,10980,10970,31
20240802,132200,3597357510,10970,10950,10970,10950,995
20240802,132100,3586461940,10980,10970,10980,10970,578
20240802,132000,3580118240,10980,10930,10980,10930,741
20240802,131900,3571997220,10960,10960,10960,10960,400
20240802,131800,3567613220,10960,10960,10960,10960,3
20240802,131700,3567580340,10940,10910,10940,10910,211
20240802,131600,3565278300,10910,10920,10920,10910,2048
20240802,131500,3542925440,10940,10940,10940,10940,1201
20240802,131400,3529786500,10940,10950,10950,10910,26
20240802,131300,3529502620,10940,10950,10960,10920,905
20240802,131200,3519611350,10960,10940,10960,10920,1223
20240802,131100,3506230430,10940,10910,10940,10910,159
20240802,131000,3504494360,10920,10950,10950,10920,1237
20240802,130900,3490974090,10950,10950,10950,10950,493
20240802,130800,3485575740,10950,10940,10950,10940,510
20240802,130700,3479991260,10930,10950,10950,10930,942
20240802,130600,3469687800,10990,10970,10990,10950,1343
20240802,130500,3454969670,10990,10990,10990,10990,42
20240802,130400,3454508090,10990,10980,10990,10980,381
20240802,130300,3450323760,10980,10980,10990,10980,764
20240802,130200,3441934650,11020,11020,11020,11020,46
20240802,130100,3441427730,11020,10990,11020,10990,331
20240802,130000,3437788540,11000,11000,11000,11000,176
20240802,125900,3435852540,11000,11010,11020,11000,1203
20240802,125800,3422602820,11010,11010,11010,11010,66
20240802,125700,3421876160,10970,10970,11010,10970,433
20240802,125600,3417123080,11020,10990,11020,10970,1444
20240802,125500,3401271180,11020,11050,11050,10980,266
20240802,125400,3398345880,11030,10990,11050,10990,1164
20240802,125300,3385511370,10990,11050,11050,10990,1401
20240802,125200,3370085180,11050,11030,11060,11030,4000
20240802,125100,3325884340,11000,11030,11030,11000,826
20240802,125000,3316773590,11030,11000,11030,10980,562
20240802,124900,3310590980,10970,10980,10990,10970,429
20240802,124800,3305883760,10990,11000,11000,10990,223
20240802,124700,3303430770,11000,11040,11050,10970,3448
20240802,124600,3265478430,11040,10970,11050,10970,9324
20240802,124500,3162774050,10960,10960,10970,10960,660
20240802,124400,3155540430,10960,10940,10960,10940,1292
20240802,124300,3141395150,10940,10940,10940,10940,54
20240802,124200,3140804390,10920,10920,10920,10920,10
20240802,124100,3140695190,10940,10910,10940,10910,258
20240802,124000,3137876220,10910,10910,10910,10910,156
20240802,123900,3136174260,10910,10910,10920,10910,85
20240802,123800,3135246410,10910,10910,10910,10910,105
20240802,123700,3134100860,10920,10920,10920,10920,101
20240802,123600,3132997940,10920,10940,10940,10920,282
20240802,123500,3129915440,10950,10930,10950,10930,1376
20240802,123400,3114872450,10920,10930,10930,10910,241
20240802,123300,3112241590,10930,10870,10930,10860,1825
20240802,123200,3092356790,10870,10870,10870,10870,414
20240802,123100,3087856610,10860,10860,10860,10860,0
20240802,123000,3087856610,10860,10860,10860,10860,108
20240802,122900,3086683730,10850,10870,10870,10850,246
20240802,122800,3084013350,10870,10870,10870,10870,10
20240802,122700,3083904650,10870,10870,10870,10870,5
20240802,122600,3083850300,10870,10870,10870,10870,47
20240802,122500,3083339410,10870,10870,10870,10870,122
20240802,122400,3082013270,10840,10840,10840,10840,420
20240802,122300,3077460470,10840,10840,10840,10840,2
20240802,122200,3077438790,10870,10870,10870,10870,0
20240802,122100,3077438790,10870,10850,10870,10840,332
20240802,122000,3073839100,10840,10870,10870,10840,713
20240802,121900,3066100150,10860,10850,10870,10850,379
20240802,121800,3061984030,10840,10850,10860,10840,679
20240802,121700,3054616170,10860,10860,10860,10850,639
20240802,121600,3047681550,10860,10860,10860,10860,165
20240802,121500,3045889650,10850,10870,10870,10850,870
20240802,121400,3036447350,10860,10870,10870,10860,1006
20240802,121300,3025521080,10860,10890,10890,10860,334
20240802,121200,3021884450,10890,10890,10890,10890,30
20240802,121100,3021557750,10890,10890,10890,10890,20
20240802,121000,3021339950,10890,10880,10890,10880,221
20240802,120900,3018934900,10890,10890,10890,10890,11
20240802,120800,3018815110,10890,10890,10890,10880,544
20240802,120700,3012893770,10900,10900,10900,10900,6
20240802,120600,3012828370,10900,10900,10900,10900,270
20240802,120500,3009885370,10890,10900,10900,10890,58
20240802,120400,3009253710,10880,10890,10890,10880,251
20240802,120300,3006520830,10880,10890,10890,10880,1022
20240802,120200,2995392250,10890,10890,10910,10890,65
20240802,120100,2994684340,10910,10910,10910,10910,59
20240802,120000,2994040650,10910,10910,10910,10900,156
20240802,115900,2992340230,10920,10910,10920,10900,103
20240802,115800,2991216500,10910,10910,10910,10910,50
20240802,115700,2990671000,10910,10890,10910,10880,364
20240802,115600,2986702080,10910,10900,10910,10890,199
20240802,115500,2984533060,10890,10880,10900,10880,130
20240802,115400,2983117100,10890,10890,10900,10880,277
20240802,115300,2980100570,10890,10870,10890,10860,392
20240802,115200,2975842410,10900,10890,10900,10890,279
20240802,115100,2972804090,10900,10890,10900,10870,655
20240802,115000,2965676250,10870,10900,10900,10870,1222
20240802,114900,2952393060,10870,10870,10900,10870,30
20240802,114800,2952066540,10900,10880,10900,10870,373
20240802,114700,2948006590,10900,10880,10900,10880,1329
20240802,114600,2933546040,10890,10890,10890,10890,273
20240802,114500,2930573070,10890,10900,10900,10880,473
20240802,114400,2925421110,10890,10890,10900,10890,218
20240802,114300,2923046580,10900,10890,10900,10890,87
20240802,114200,2922098400,10900,10910,10910,10890,306
20240802,114100,2918765920,10890,10910,10910,10890,219
20240802,114000,2916379090,10900,10920,10920,10900,378
20240802,113900,2912256860,10900,10920,10920,10900,23
20240802,113800,2912006100,10920,10920,10920,10920,100
20240802,113700,2910914100,10890,10910,10920,10890,2698
20240802,113600,2881494970,10920,10930,10930,10910,506
20240802,113500,2875970840,10920,10940,10940,10920,164
20240802,113400,2874179390,10910,10940,10940,10910,928
20240802,113300,2864048900,10940,10920,10940,10920,207
20240802,113200,2861788320,10940,10940,10940,10930,824
20240802,113100,2852780370,10950,10950,10970,10950,855
20240802,113000,2843418080,10970,10980,10980,10960,340
20240802,112900,2839689080,10970,10960,10970,10960,286
20240802,112800,2836553670,10960,10960,10960,10950,135
20240802,112700,2835074130,10960,10950,10960,10950,152
20240802,112600,2833408950,10960,10940,10960,10940,807
20240802,112500,2824572510,10950,10950,10950,10930,560
20240802,112400,2818448450,10950,10950,10950,10930,785
20240802,112300,2809860900,10950,10960,10960,10910,645
20240802,112200,2802793270,10930,10930,10970,10930,803
20240802,112100,2794004600,10910,10920,10930,10910,828
20240802,112000,2784960530,10930,10980,10980,10930,629
20240802,111900,2778070690,10950,10970,10980,10950,338
20240802,111800,2774364630,10950,10980,10980,10930,1040
20240802,111700,2762982910,10980,10940,10980,10940,654
20240802,111600,2755816910,10940,10980,11000,10940,4834
20240802,111500,2702695960,10980,10940,10980,10940,2031
20240802,111400,2680410970,10940,10940,10950,10940,533
20240802,111300,2674579260,10940,10920,10940,10920,748
20240802,111200,2666403260,10920,10890,10920,10890,1905
20240802,111100,2645629490,10890,10890,10890,10890,60
20240802,111000,2644976090,10880,10870,10880,10870,81
20240802,110900,2644095090,10870,10870,10870,10860,123
20240802,110800,2642758090,10870,10880,10880,10870,213
20240802,110700,2640441700,10900,10900,10900,10900,1
20240802,110600,2640430800,10900,10900,10900,10900,134
20240802,110500,2638970200,10900,10840,10900,10840,675
20240802,110400,2631632680,10880,10850,10880,10850,430
20240802,110300,2626961540,10890,10890,10890,10890,59
20240802,110200,2626319030,10900,10900,10900,10900,1
20240802,110100,2626308130,10890,10870,10890,10860,254
20240802,110000,2623547970,10860,10860,10860,10860,2
20240802,105900,2623526250,10860,10840,10900,10840,20
20240802,105800,2623308860,10840,10840,10840,10840,0
20240802,105700,2623308860,10840,10840,10840,10840,177
20240802,105600,2621390180,10840,10840,10840,10840,85
20240802,105500,2620468780,10840,10840,10850,10840,267
20240802,105400,2617573840,10840,10850,10850,10840,826
20240802,105300,2608619190,10860,10900,10900,10860,1287
20240802,105200,2594629550,10900,10900,10900,10900,22
20240802,105100,2594389750,10900,10900,10900,10900,18
20240802,105000,2594193550,10910,10910,10910,10850,52
20240802,104900,2593627080,10850,10850,10910,10850,18
20240802,104800,2593431180,10910,10900,10910,10900,788
20240802,104700,2584839090,10830,10900,10900,10830,1826
20240802,104600,2565009310,10910,10930,10930,10910,276
20240802,104500,2561998130,10930,10930,10930,10910,976
20240802,104400,2551334450,10930,10860,10930,10860,3973
20240802,104300,2508038000,10880,10870,10880,10860,458
20240802,104200,2503063260,10870,10870,10870,10870,573
20240802,104100,2496834750,10870,10850,10870,10830,829
20240802,104000,2487845340,10830,10870,10870,10820,453
20240802,103900,2482940360,10870,10880,10880,10820,1138
20240802,103800,2470598020,10880,10850,10880,10830,823
20240802,103700,2461659080,10850,10850,10850,10850,156
20240802,103600,2459966480,10860,10870,10870,10860,736
20240802,103500,2451966320,10880,10860,10880,10820,1531
20240802,103400,2435342920,10870,10840,10870,10840,182
20240802,103300,2433365060,10870,10860,10870,10860,289
20240802,103200,2430226510,10850,10870,10870,10850,155
20240802,103100,2428543030,10870,10850,10870,10850,258
20240802,103000,2425743140,10850,10830,10850,10830,873
20240802,102900,2416284130,10830,10820,10830,10790,565
20240802,102800,2410177310,10820,10830,10830,10790,199
20240802,102700,2408027350,10820,10820,10830,10820,421
20240802,102600,2403471890,10830,10840,10840,10790,200
20240802,102500,2401313200,10840,10810,10840,10810,897
20240802,102400,2391607560,10810,10820,10820,10780,183
20240802,102300,2389631990,10820,10820,10820,10770,3477
20240802,102200,2352135300,10820,10830,10850,10800,1295
20240802,102100,2338122200,10850,10890,10890,10830,1053
20240802,102000,2326705500,10900,10900,10900,10850,295
20240802,101900,2323503370,10900,10900,10900,10900,265
20240802,101800,2320614870,10900,10850,10900,10850,228
20240802,101700,2318136020,10900,10900,10900,10900,55
20240802,101600,2317536520,10880,10880,10880,10880,285
20240802,101500,2314435720,10880,10880,10880,10880,7
20240802,101400,2314359560,10880,10880,10900,10840,887
20240802,101300,2304715540,10900,10880,10900,10880,119
20240802,101200,2303420800,10880,10880,10880,10880,0
20240802,101100,2303420800,10880,10830,10880,10830,788
20240802,101000,2294886710,10830,10850,10850,10830,828
20240802,100900,2285912360,10850,10870,10880,10850,2121
20240802,100800,2262895980,10880,10900,10900,10860,94
20240802,100700,2261874970,10900,10920,10920,10890,1495
20240802,100600,2245592480,10930,10920,10930,10920,80
20240802,100500,2244718090,10930,10900,10930,10890,848
20240802,100400,2235477610,10900,10890,10900,10890,236
20240802,100300,2232906250,10890,10890,10890,10850,265
20240802,100200,2230020440,10890,10830,10890,10830,1496
20240802,100100,2213810630,10830,10910,10950,10830,4057
20240802,100000,2169656120,10910,10960,10960,10910,239
20240802,095900,2167047930,10960,10930,10960,10910,248
20240802,095800,2164340720,10960,10970,10970,10960,360
20240802,095700,2160393400,10970,10950,10970,10920,2012
20240802,095600,2138361250,10950,10910,10950,10910,1394
20240802,095500,2123142340,10910,10910,10910,10900,59
20240802,095400,2122498850,10900,10880,10920,10880,243
20240802,095300,2119850910,10920,10910,10920,10880,219
20240802,095200,2117463970,10910,10890,10910,10860,2090
20240802,095100,2094704000,10890,10900,10910,10830,1351
20240802,095000,2080029190,10860,10810,10900,10800,4944
20240802,094900,2026405180,10810,10870,10870,10810,1297
20240802,094800,2012347460,10870,10910,10910,10870,584
20240802,094700,2005983990,10910,10880,10910,10850,1350
20240802,094600,1991318410,10910,10900,10930,10900,1813
20240802,094500,1971551950,10940,10930,10950,10900,600
20240802,094400,1964994740,10940,10930,10960,10930,1311
20240802,094300,1950655160,10930,10880,10940,10880,1296
20240802,094200,1936513300,10880,10820,10880,10820,947
20240802,094100,1926249020,10850,10800,10860,10800,3318
20240802,094000,1890327540,10800,10850,10860,10800,3181
20240802,093900,1855913780,10860,10860,10880,10820,1015
20240802,093800,1844891280,10870,10840,10880,10810,1044
20240802,093700,1833576790,10880,10940,10940,10850,15971
20240802,093600,1659655640,10940,10940,10950,10930,730
20240802,093500,1651668420,10950,10950,10950,10930,1506
20240802,093400,1635193690,10950,10940,10990,10940,1423
20240802,093300,1619611980,10940,11020,11020,10940,6972
20240802,093200,1543091800,11020,11020,11020,10990,1530
20240802,093100,1526258180,11030,11020,11030,11020,1823
20240802,093000,1506158520,11020,11000,11020,10990,5633
20240802,092900,1444190010,10990,11000,11000,10970,1754
20240802,092800,1424938180,11000,11000,11030,10980,1886
20240802,092700,1404177860,11030,10950,11030,10950,2277
20240802,092600,1379143280,10970,10930,10980,10920,1395
20240802,092500,1363879880,10920,11000,11020,10920,9465
20240802,092400,1260180840,11020,11010,11040,11000,4353
20240802,092300,1212243910,11010,11010,11040,10980,8835
20240802,092200,1115037090,11010,11030,11100,11000,13147
20240802,092100,970003870,11050,11000,11060,10990,11517
20240802,092000,843063590,11000,10940,11000,10930,4960
20240802,091900,788651480,10940,10930,10950,10910,4214
20240802,091800,742580350,10930,10880,10930,10870,8508
20240802,091700,649829330,10880,10810,10900,10800,1392
20240802,091600,634708800,10800,10800,10830,10780,2307
20240802,091500,609785790,10790,10760,10800,10760,1693
20240802,091400,591526530,10770,10730,10770,10720,481
20240802,091300,586364650,10770,10730,10790,10720,903
20240802,091200,576661990,10780,10800,10800,10770,775
20240802,091100,568306410,10800,10680,10810,10670,2033
20240802,091000,546515420,10680,10680,10680,10670,1140
20240802,090900,534342250,10680,10820,10820,10680,5416
20240802,090800,476183540,10790,10770,10810,10770,1776
20240802,090700,457028630,10750,10760,10760,10710,3512
20240802,090600,419318110,10760,10730,10760,10720,1206
20240802,090500,406354750,10750,10760,10770,10720,879
20240802,090400,396907180,10760,10700,10790,10700,9070
20240802,090300,299682760,10690,10610,10690,10600,2606
20240802,090200,271977820,10610,10610,10660,10600,3456
20240802,090100,235300080,10610,10630,10700,10600,4423
20240802,090000,188341030,10700,10710,10710,10550,17536