stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185600,2888513050,20350,20350,20350,20350,2704
20240802,185500,2888513050,20350,20350,20350,20350,0
20240802,185400,2888513050,20350,20350,20350,20350,0
20240802,185300,2888513050,20350,20350,20350,20350,0
20240802,185200,2888513050,20350,20350,20350,20350,0
20240802,185100,2888513050,20350,20350,20350,20350,0
20240802,185000,2888513050,20350,20350,20350,20350,0
20240802,184900,2888513050,20350,20350,20350,20350,0
20240802,184800,2888513050,20350,20350,20350,20350,0
20240802,184700,2888513050,20350,20350,20350,20350,0
20240802,184600,2888513050,20350,20350,20350,20350,0
20240802,184500,2888513050,20350,20350,20350,20350,0
20240802,184400,2888513050,20350,20350,20350,20350,0
20240802,184300,2888513050,20350,20350,20350,20350,0
20240802,184200,2888513050,20350,20350,20350,20350,0
20240802,184100,2888513050,20350,20350,20350,20350,0
20240802,184000,2888513050,20350,20350,20350,20350,0
20240802,183900,2888513050,20350,20350,20350,20350,0
20240802,183800,2888513050,20350,20350,20350,20350,0
20240802,183700,2888513050,20350,20350,20350,20350,0
20240802,183600,2888513050,20350,20350,20350,20350,0
20240802,183500,2888513050,20350,20350,20350,20350,0
20240802,183400,2888513050,20350,20350,20350,20350,0
20240802,183300,2888513050,20350,20350,20350,20350,0
20240802,183200,2888513050,20350,20350,20350,20350,0
20240802,183100,2888513050,20350,20350,20350,20350,0
20240802,183000,2888513050,20350,20350,20350,20350,0
20240802,182900,2888513050,20350,20350,20350,20350,0
20240802,182800,2888513050,20350,20350,20350,20350,0
20240802,182700,2888513050,20350,20350,20350,20350,0
20240802,182600,2888513050,20350,20350,20350,20350,2704
20240802,182500,2888513050,20350,20350,20350,20350,0
20240802,182400,2888513050,20350,20350,20350,20350,0
20240802,182300,2888513050,20350,20350,20350,20350,0
20240802,182200,2888513050,20350,20350,20350,20350,0
20240802,182100,2888513050,20350,20350,20350,20350,0
20240802,182000,2888513050,20350,20350,20350,20350,0
20240802,181900,2888513050,20350,20350,20350,20350,0
20240802,181800,2888513050,20350,20350,20350,20350,0
20240802,181700,2888513050,20350,20350,20350,20350,0
20240802,181600,2888513050,20350,20350,20350,20350,0
20240802,181500,2888513050,20350,20350,20350,20350,0
20240802,181400,2888513050,20350,20350,20350,20350,0
20240802,181300,2888513050,20350,20350,20350,20350,0
20240802,181200,2888513050,20350,20350,20350,20350,0
20240802,181100,2888513050,20350,20350,20350,20350,0
20240802,181000,2888513050,20350,20350,20350,20350,0
20240802,180900,2888513050,20350,20350,20350,20350,0
20240802,180800,2888513050,20350,20350,20350,20350,0
20240802,180700,2888513050,20350,20350,20350,20350,0
20240802,180600,2888513050,20350,20350,20350,20350,0
20240802,180500,2888513050,20350,20350,20350,20350,0
20240802,180400,2888513050,20350,20350,20350,20350,0
20240802,180300,2888513050,20350,20350,20350,20350,0
20240802,180200,2888513050,20350,20350,20350,20350,0
20240802,180100,2888513050,20350,20350,20350,20350,0
20240802,180000,2888513050,20350,20350,20350,20350,0
20240802,175900,2888513050,20350,20350,20350,20350,0
20240802,175800,2888513050,20350,20350,20350,20350,0
20240802,175700,2888513050,20350,20350,20350,20350,0
20240802,175600,2888513050,20350,20350,20350,20350,2704
20240802,175500,2888513050,20350,20350,20350,20350,0
20240802,175400,2888513050,20350,20350,20350,20350,0
20240802,175300,2888513050,20350,20350,20350,20350,0
20240802,175200,2888513050,20350,20350,20350,20350,0
20240802,175100,2888513050,20350,20350,20350,20350,0
20240802,175000,2888513050,20350,20350,20350,20350,0
20240802,174900,2888513050,20350,20350,20350,20350,0
20240802,174800,2888513050,20350,20350,20350,20350,0
20240802,174700,2888513050,20350,20350,20350,20350,0
20240802,174600,2888513050,20350,20350,20350,20350,0
20240802,174500,2888513050,20350,20350,20350,20350,0
20240802,174400,2888513050,20350,20350,20350,20350,0
20240802,174300,2888513050,20350,20350,20350,20350,0
20240802,174200,2888513050,20350,20350,20350,20350,0
20240802,174100,2888513050,20350,20350,20350,20350,0
20240802,174000,2888513050,20350,20350,20350,20350,0
20240802,173900,2888513050,20350,20350,20350,20350,0
20240802,173800,2888513050,20350,20350,20350,20350,0
20240802,173700,2888513050,20350,20350,20350,20350,0
20240802,173600,2888513050,20350,20350,20350,20350,0
20240802,173500,2888513050,20350,20350,20350,20350,0
20240802,173400,2888513050,20350,20350,20350,20350,0
20240802,173300,2888513050,20350,20350,20350,20350,0
20240802,173200,2888513050,20350,20350,20350,20350,0
20240802,173100,2888513050,20350,20350,20350,20350,0
20240802,173000,2888513050,20350,20350,20350,20350,0
20240802,172900,2888513050,20350,20350,20350,20350,0
20240802,172800,2888513050,20350,20350,20350,20350,0
20240802,172700,2888513050,20350,20350,20350,20350,0
20240802,172600,2888513050,20350,20350,20350,20350,2704
20240802,172500,2888513050,20350,20350,20350,20350,0
20240802,172400,2888513050,20350,20350,20350,20350,0
20240802,172300,2888513050,20350,20350,20350,20350,0
20240802,172200,2888513050,20350,20350,20350,20350,0
20240802,172100,2888513050,20350,20350,20350,20350,0
20240802,172000,2888513050,20350,20350,20350,20350,0
20240802,171900,2888513050,20350,20350,20350,20350,0
20240802,171800,2888513050,20350,20350,20350,20350,0
20240802,171700,2888513050,20350,20350,20350,20350,0
20240802,171600,2888513050,20350,20350,20350,20350,0
20240802,171500,2888513050,20350,20350,20350,20350,0
20240802,171400,2888513050,20350,20350,20350,20350,0
20240802,171300,2888513050,20350,20350,20350,20350,0
20240802,171200,2888513050,20350,20350,20350,20350,0
20240802,171100,2888513050,20350,20350,20350,20350,0
20240802,171000,2888513050,20350,20350,20350,20350,0
20240802,170900,2888513050,20350,20350,20350,20350,0
20240802,170800,2888513050,20350,20350,20350,20350,0
20240802,170700,2888513050,20350,20350,20350,20350,0
20240802,170600,2888513050,20350,20350,20350,20350,0
20240802,170500,2888513050,20350,20350,20350,20350,0
20240802,170400,2888513050,20350,20350,20350,20350,0
20240802,170300,2888513050,20350,20350,20350,20350,0
20240802,170200,2888513050,20350,20350,20350,20350,0
20240802,170100,2888513050,20350,20350,20350,20350,0
20240802,170000,2888513050,20350,20350,20350,20350,0
20240802,165900,2888513050,20350,20350,20350,20350,0
20240802,165800,2888513050,20350,20350,20350,20350,0
20240802,165700,2888513050,20350,20350,20350,20350,0
20240802,165600,2888513050,20350,20350,20350,20350,2704
20240802,165500,2888513050,20350,20350,20350,20350,0
20240802,165400,2888513050,20350,20350,20350,20350,0
20240802,165300,2888513050,20350,20350,20350,20350,0
20240802,165200,2888513050,20350,20350,20350,20350,0
20240802,165100,2888513050,20350,20350,20350,20350,0
20240802,165000,2888513050,20350,20350,20350,20350,0
20240802,164900,2888513050,20350,20350,20350,20350,0
20240802,164800,2888513050,20350,20350,20350,20350,0
20240802,164700,2888513050,20350,20350,20350,20350,0
20240802,164600,2888513050,20350,20350,20350,20350,0
20240802,164500,2888513050,20350,20350,20350,20350,0
20240802,164400,2888513050,20350,20350,20350,20350,0
20240802,164300,2888513050,20350,20350,20350,20350,0
20240802,164200,2888513050,20350,20350,20350,20350,0
20240802,164100,2888513050,20350,20350,20350,20350,0
20240802,164000,2888513050,20350,20350,20350,20350,0
20240802,163900,2888513050,20350,20350,20350,20350,0
20240802,163800,2888513050,20350,20350,20350,20350,0
20240802,163700,2888513050,20350,20350,20350,20350,0
20240802,163600,2888513050,20350,20350,20350,20350,0
20240802,163500,2888513050,20350,20350,20350,20350,0
20240802,163400,2888513050,20350,20350,20350,20350,0
20240802,163300,2888513050,20350,20350,20350,20350,0
20240802,163200,2888513050,20350,20350,20350,20350,0
20240802,163100,2888513050,20350,20350,20350,20350,0
20240802,163000,2888513050,20350,20350,20350,20350,0
20240802,162900,2888513050,20350,20350,20350,20350,0
20240802,162800,2888513050,20350,20350,20350,20350,0
20240802,162700,2888513050,20350,20350,20350,20350,0
20240802,162600,2888513050,20350,20350,20350,20350,2704
20240802,162500,2888513050,20350,20350,20350,20350,0
20240802,162400,2888513050,20350,20350,20350,20350,0
20240802,162300,2888513050,20350,20350,20350,20350,0
20240802,162200,2888513050,20350,20350,20350,20350,0
20240802,162100,2888513050,20350,20350,20350,20350,0
20240802,162000,2888513050,20350,20350,20350,20350,0
20240802,161900,2888513050,20350,20350,20350,20350,0
20240802,161800,2888513050,20350,20350,20350,20350,0
20240802,161700,2888513050,20350,20350,20350,20350,0
20240802,161600,2888513050,20350,20350,20350,20350,0
20240802,161500,2888513050,20350,20350,20350,20350,0
20240802,161400,2888513050,20350,20350,20350,20350,0
20240802,161300,2888513050,20350,20350,20350,20350,0
20240802,161200,2888513050,20350,20350,20350,20350,0
20240802,161100,2888513050,20350,20350,20350,20350,0
20240802,161000,2888513050,20350,20350,20350,20350,0
20240802,160900,2888513050,20350,20350,20350,20350,0
20240802,160800,2888513050,20350,20350,20350,20350,0
20240802,160700,2888513050,20350,20350,20350,20350,0
20240802,160600,2888513050,20350,20350,20350,20350,0
20240802,160500,2888513050,20350,20350,20350,20350,0
20240802,160400,2888513050,20350,20350,20350,20350,0
20240802,160300,2888513050,20350,20350,20350,20350,0
20240802,160200,2888513050,20350,20350,20350,20350,0
20240802,160100,2888513050,20350,20350,20350,20350,0
20240802,160000,2888513050,20350,20350,20350,20350,0
20240802,155900,2888513050,20350,20350,20350,20350,0
20240802,155800,2888513050,20350,20350,20350,20350,0
20240802,155700,2888513050,20350,20350,20350,20350,0
20240802,155600,2888513050,20350,20350,20350,20350,2704
20240802,155500,2888513050,20350,20350,20350,20350,0
20240802,155400,2888513050,20350,20350,20350,20350,0
20240802,155300,2888513050,20350,20350,20350,20350,0
20240802,155200,2888513050,20350,20350,20350,20350,0
20240802,155100,2888513050,20350,20350,20350,20350,0
20240802,155000,2888513050,20350,20350,20350,20350,0
20240802,154900,2888513050,20350,20350,20350,20350,0
20240802,154800,2888513050,20350,20350,20350,20350,0
20240802,154700,2888513050,20350,20350,20350,20350,0
20240802,154600,2888513050,20350,20350,20350,20350,0
20240802,154500,2888513050,20350,20350,20350,20350,0
20240802,154400,2888513050,20350,20350,20350,20350,0
20240802,154300,2888513050,20350,20350,20350,20350,0
20240802,154200,2888513050,20350,20350,20350,20350,0
20240802,154100,2888513050,20350,20350,20350,20350,0
20240802,154000,2888513050,20350,20350,20350,20350,0
20240802,153900,2888513050,20350,20350,20350,20350,0
20240802,153800,2888513050,20350,20350,20350,20350,0
20240802,153700,2888513050,20350,20350,20350,20350,0
20240802,153600,2888513050,20350,20350,20350,20350,0
20240802,153500,2888513050,20350,20350,20350,20350,0
20240802,153400,2888513050,20350,20350,20350,20350,0
20240802,153300,2888513050,20350,20350,20350,20350,0
20240802,153200,2888513050,20350,20350,20350,20350,0
20240802,153100,2888513050,20350,20350,20350,20350,0
20240802,153000,2888513050,20350,20350,20350,20350,2704
20240802,152900,2833486650,20400,20400,20400,20400,0
20240802,152800,2833486650,20400,20400,20400,20400,0
20240802,152700,2833486650,20400,20400,20400,20400,0
20240802,152600,2833486650,20400,20400,20400,20400,0
20240802,152500,2833486650,20400,20400,20400,20400,0
20240802,152400,2833486650,20400,20400,20400,20400,0
20240802,152300,2833486650,20400,20400,20400,20400,0
20240802,152200,2833486650,20400,20400,20400,20400,0
20240802,152100,2833486650,20400,20400,20400,20400,0
20240802,152000,2833486650,20400,20400,20400,20400,0
20240802,151900,2833486650,20400,20450,20450,20200,236
20240802,151800,2828672850,20200,20250,20450,20200,1094
20240802,151700,2806387000,20250,20200,20250,20200,3082
20240802,151600,2744118700,20150,20150,20200,20150,140
20240802,151500,2741296300,20200,20200,20200,20150,19
20240802,151400,2740913350,20150,20150,20150,20150,1
20240802,151300,2740893200,20200,20150,20200,20150,555
20240802,151200,2729707950,20150,20150,20150,20100,252
20240802,151100,2724630200,20100,20100,20100,20100,29
20240802,151000,2724047300,20100,20150,20150,20100,247
20240802,150900,2719082500,20100,20150,20150,20100,29
20240802,150800,2718499350,20150,20200,20200,20150,36
20240802,150700,2717772400,20200,20150,20200,20100,789
20240802,150600,2701874950,20150,20200,20200,20150,423
20240802,150500,2693351250,20100,20150,20200,20100,293
20240802,150400,2687446400,20150,20150,20200,20150,431
20240802,150300,2678761300,20150,20150,20150,20150,76
20240802,150200,2677229900,20200,20150,20200,20150,135
20240802,150100,2674509150,20150,20150,20200,20150,970
20240802,150000,2654963200,20200,20200,20200,20150,30
20240802,145900,2654358000,20200,20200,20200,20200,10
20240802,145800,2654156000,20150,20200,20200,20150,70
20240802,145700,2652742800,20150,20200,20200,20150,57
20240802,145600,2651592500,20200,20150,20200,20150,184
20240802,145500,2647876900,20200,20150,20200,20150,44
20240802,145400,2646988150,20200,20200,20200,20200,44
20240802,145300,2646099350,20200,20200,20200,20200,29
20240802,145200,2645513550,20200,20200,20200,20200,97
20240802,145100,2643554150,20200,20200,20200,20200,58
20240802,145000,2642382550,20200,20200,20200,20200,27
20240802,144900,2641837150,20200,20100,20200,20100,868
20240802,144800,2624346500,20150,20150,20150,20150,49
20240802,144700,2623359150,20150,20150,20150,20150,323
20240802,144600,2616850700,20100,20150,20150,20100,236
20240802,144500,2612101750,20150,20150,20150,20150,28
20240802,144400,2611537550,20150,20150,20150,20150,33
20240802,144300,2610872600,20150,20150,20150,20100,57
20240802,144200,2609724250,20100,20100,20150,20100,180
20240802,144100,2606104850,20150,20100,20150,20100,127
20240802,144000,2603550800,20100,20150,20150,20100,69
20240802,143900,2602161250,20150,20100,20150,20100,463
20240802,143800,2592853400,20100,20150,20150,20100,43
20240802,143700,2591987750,20150,20150,20150,20150,44
20240802,143600,2591101150,20150,20100,20150,20100,37
20240802,143500,2590356450,20150,20150,20150,20100,34
20240802,143400,2589671400,20150,20150,20150,20100,77
20240802,143300,2588120650,20150,20200,20200,20150,58
20240802,143200,2586949650,20150,20150,20150,20150,200
20240802,143100,2582919650,20150,20150,20150,20150,49
20240802,143000,2581932300,20100,20100,20150,20100,330
20240802,142900,2575298150,20200,20200,20200,20200,46
20240802,142800,2574368950,20150,20150,20150,20150,28
20240802,142700,2573804750,20150,20150,20150,20150,876
20240802,142600,2556153350,20200,20150,20200,20150,88
20240802,142500,2554379150,20200,20200,20200,20200,45
20240802,142400,2553470150,20200,20200,20200,20200,20
20240802,142300,2553066150,20200,20200,20200,20200,44
20240802,142200,2552177350,20150,20150,20200,20150,179
20240802,142100,2548569050,20200,20200,20200,20200,61
20240802,142000,2547336850,20150,20200,20200,20150,347
20240802,141900,2540342500,20200,20200,20200,20200,25
20240802,141800,2539837500,20150,20150,20150,20150,185
20240802,141700,2536109750,20150,20150,20200,20150,750
20240802,141600,2520985700,20150,20150,20150,20150,229
20240802,141500,2516371350,20200,20150,20200,20150,272
20240802,141400,2510877150,20200,20200,20200,20200,71
20240802,141300,2509442950,20150,20150,20150,20150,2
20240802,141200,2509402650,20150,20150,20200,20100,62
20240802,141100,2508153350,20150,20200,20200,20100,1131
20240802,141000,2485387550,20200,20200,20200,20200,31
20240802,140900,2484761350,20150,20150,20200,20150,77
20240802,140800,2483208850,20200,20200,20200,20150,132
20240802,140700,2480546600,20200,20200,20200,20200,24
20240802,140600,2480061800,20150,20200,20200,20150,69
20240802,140500,2478670400,20200,20200,20200,20200,49
20240802,140400,2477680600,20150,20200,20200,20150,28
20240802,140300,2477115050,20200,20150,20200,20150,530
20240802,140200,2466434100,20200,20200,20200,20150,436
20240802,140100,2457646000,20150,20200,20200,20150,38
20240802,140000,2456879050,20200,20200,20200,20150,336
20240802,135900,2450106550,20200,20200,20200,20200,69
20240802,135800,2448712750,20200,20200,20200,20200,26
20240802,135700,2448187550,20200,20200,20200,20150,163
20240802,135600,2444895750,20200,20200,20200,20200,49
20240802,135500,2443905950,20150,20200,20200,20150,87
20240802,135400,2442149450,20200,20200,20200,20200,224
20240802,135300,2437624650,20200,20200,20200,20200,72
20240802,135200,2436170250,20150,20200,20200,20150,52
20240802,135100,2435120650,20200,20200,20200,20200,52
20240802,135000,2434070250,20200,20200,20200,20150,93
20240802,134900,2432192450,20200,20200,20200,20200,19
20240802,134800,2431808650,20200,20200,20200,20200,51
20240802,134700,2430778450,20200,20250,20250,20200,117
20240802,134600,2428414150,20250,20250,20250,20250,28
20240802,134500,2427847150,20250,20250,20250,20200,120
20240802,134400,2425421050,20250,20200,20250,20200,53
20240802,134300,2424348000,20200,20200,20200,20200,272
20240802,134200,2418853600,20250,20250,20250,20250,51
20240802,134100,2417820850,20250,20250,20250,20250,25
20240802,134000,2417314600,20250,20250,20250,20250,27
20240802,133900,2416767850,20250,20250,20250,20250,76
20240802,133800,2415228850,20250,20250,20250,20250,0
20240802,133700,2415228850,20250,20250,20250,20250,54
20240802,133600,2414135350,20250,20250,20250,20250,145
20240802,133500,2411199100,20250,20200,20250,20200,247
20240802,133400,2406209650,20200,20200,20200,20200,1166
20240802,133300,2382656450,20200,20200,20200,20200,252
20240802,133200,2377566050,20200,20200,20200,20150,45
20240802,133100,2376657850,20200,20200,20200,20200,27
20240802,133000,2376112450,20200,20200,20200,20200,175
20240802,132900,2372577450,20200,20200,20200,20200,27
20240802,132800,2372032050,20200,20200,20200,20200,19
20240802,132700,2371648250,20200,20200,20200,20150,57
20240802,132600,2370496950,20200,20200,20200,20200,40
20240802,132500,2369688950,20150,20200,20200,20150,28
20240802,132400,2369123600,20200,20200,20200,20200,49
20240802,132300,2368133800,20150,20200,20200,20150,115
20240802,132200,2365815500,20150,20150,20150,20150,67
20240802,132100,2364465450,20100,20200,20200,20100,173
20240802,132000,2360981100,20200,20150,20200,20150,50
20240802,131900,2359972450,20100,20200,20200,20100,85
20240802,131800,2358263450,20200,20200,20200,20200,48
20240802,131700,2357293850,20100,20150,20200,20100,2191
20240802,131600,2313164400,20200,20250,20250,20150,630
20240802,131500,2300462600,20200,20250,20250,20200,1035
20240802,131400,2279553850,20250,20200,20250,20200,577
20240802,131300,2267897300,20250,20250,20250,20250,49
20240802,131200,2266905050,20200,20250,20250,20200,713
20240802,131100,2252501100,20250,20250,20250,20250,25
20240802,131000,2251994850,20250,20250,20250,20250,54
20240802,130900,2250901350,20200,20250,20250,20200,32
20240802,130800,2250253800,20200,20250,20250,20200,1015
20240802,130700,2229734950,20250,20250,20300,20250,60
20240802,130600,2228517600,20250,20300,20300,20250,236
20240802,130500,2223737450,20300,20300,20300,20300,21
20240802,130400,2223311150,20300,20300,20300,20300,87
20240802,130300,2221545050,20250,20300,20300,20250,38
20240802,130200,2220774450,20300,20250,20300,20250,518
20240802,130100,2210284050,20300,20300,20300,20250,104
20240802,130000,2208175600,20250,20300,20300,20250,238
20240802,125900,2203354950,20300,20300,20300,20300,29
20240802,125800,2202766250,20300,20300,20300,20250,66
20240802,125700,2201427450,20250,20250,20300,20250,229
20240802,125600,2196789150,20300,20300,20300,20300,25
20240802,125500,2196281650,20300,20300,20300,20300,56
20240802,125400,2195144850,20250,20300,20300,20250,45
20240802,125300,2194232100,20300,20300,20300,20300,30
20240802,125200,2193623100,20300,20300,20300,20250,178
20240802,125100,2190016200,20300,20300,20300,20300,27
20240802,125000,2189468100,20300,20300,20300,20300,38
20240802,124900,2188696700,20300,20300,20300,20300,54
20240802,124800,2187600500,20300,20300,20300,20300,29
20240802,124700,2187011800,20300,20250,20300,20250,244
20240802,124600,2182069600,20300,20300,20300,20300,47
20240802,124500,2181115500,20300,20300,20300,20300,20
20240802,124400,2180709500,20300,20300,20300,20300,26
20240802,124300,2180181700,20300,20300,20300,20300,50
20240802,124200,2179166700,20250,20250,20300,20250,362
20240802,124100,2171834900,20250,20250,20250,20250,70
20240802,124000,2170417400,20250,20250,20250,20250,29
20240802,123900,2169830150,20300,20250,20300,20250,78
20240802,123800,2168250600,20250,20250,20250,20250,50
20240802,123700,2167238100,20250,20300,20300,20250,56
20240802,123600,2166101350,20200,20250,20250,20200,821
20240802,123500,2149478000,20300,20300,20300,20250,1091
20240802,123400,2127383200,20250,20300,20300,20250,231
20240802,123300,2122694100,20250,20300,20300,20250,74
20240802,123200,2121192400,20250,20300,20300,20250,209
20240802,123100,2116958000,20250,20300,20300,20250,133
20240802,123000,2114263100,20300,20300,20300,20300,324
20240802,122900,2107685900,20300,20300,20300,20250,76
20240802,122800,2106144650,20300,20300,20300,20300,29
20240802,122700,2105555950,20300,20300,20300,20300,31
20240802,122600,2104926650,20300,20300,20300,20250,141
20240802,122500,2102066400,20300,20300,20300,20300,25
20240802,122400,2101558900,20300,20300,20300,20300,27
20240802,122300,2101010800,20300,20350,20350,20300,170
20240802,122200,2097558350,20300,20350,20350,20300,38
20240802,122100,2096785850,20350,20350,20350,20350,20
20240802,122000,2096378850,20350,20300,20350,20300,45
20240802,121900,2095464150,20250,20350,20350,20250,212
20240802,121800,2091162700,20350,20350,20350,20350,29
20240802,121700,2090572550,20350,20350,20350,20350,51
20240802,121600,2089534700,20300,20300,20350,20300,56
20240802,121500,2088396900,20350,20300,20350,20300,107
20240802,121400,2086223450,20350,20350,20350,20300,167
20240802,121300,2082831250,20350,20350,20350,20350,29
20240802,121200,2082241100,20350,20350,20350,20350,27
20240802,121100,2081691650,20350,20350,20350,20350,40
20240802,121000,2080877650,20350,20350,20350,20350,23
20240802,120900,2080409600,20350,20350,20350,20350,20
20240802,120800,2080002600,20350,20350,20350,20300,57
20240802,120700,2078843150,20350,20350,20350,20350,65
20240802,120600,2077520400,20400,20400,20400,20400,32
20240802,120500,2076867600,20350,20350,20350,20350,43
20240802,120400,2075992550,20350,20350,20350,20350,26
20240802,120300,2075463450,20400,20400,20400,20400,44
20240802,120200,2074565850,20350,20350,20350,20350,446
20240802,120100,2065489750,20350,20350,20350,20350,24
20240802,120000,2065001350,20350,20350,20350,20300,88
20240802,115900,2063212250,20350,20350,20350,20350,18
20240802,115800,2062845950,20350,20350,20350,20350,123
20240802,115700,2060342900,20350,20350,20350,20350,74
20240802,115600,2058837000,20300,20300,20300,20300,0
20240802,115500,2058837000,20300,20250,20300,20250,56
20240802,115400,2057700250,20350,20300,20350,20300,49
20240802,115300,2056704150,20350,20300,20350,20300,370
20240802,115200,2049178150,20300,20300,20300,20300,733
20240802,115100,2034298250,20300,20300,20300,20300,77
20240802,115000,2032735150,20200,20200,20200,20200,40
20240802,114900,2031927150,20250,20250,20300,20250,118
20240802,114800,2029536100,20250,20250,20250,20250,867
20240802,114700,2011979350,20250,20250,20250,20250,53
20240802,114600,2010906100,20250,20250,20250,20200,72
20240802,114500,2009449850,20250,20250,20250,20250,68
20240802,114400,2008072850,20250,20250,20250,20250,37
20240802,114300,2007323600,20250,20250,20250,20250,33
20240802,114200,2006655350,20250,20300,20300,20250,294
20240802,114100,2000700400,20300,20300,20300,20300,40
20240802,114000,1999888400,20300,20250,20300,20250,210
20240802,113900,1995633350,20300,20300,20300,20250,83
20240802,113800,1993948550,20250,20250,20300,20250,222
20240802,113700,1989453000,20250,20250,20250,20250,300
20240802,113600,1983378000,20250,20250,20250,20250,40
20240802,113500,1982568000,20250,20250,20250,20200,942
20240802,113400,1963504600,20300,20300,20300,20300,20
20240802,113300,1963098600,20300,20300,20300,20250,211
20240802,113200,1958823300,20300,20300,20300,20300,120
20240802,113100,1956387300,20300,20300,20300,20250,476
20240802,113000,1946742000,20300,20300,20300,20300,22
20240802,112900,1946295400,20300,20300,20300,20300,25
20240802,112800,1945787900,20300,20300,20300,20300,119
20240802,112700,1943372200,20300,20250,20300,20250,523
20240802,112600,1932780300,20250,20300,20350,20250,49
20240802,112500,1931783750,20300,20350,20350,20300,684
20240802,112400,1917897650,20350,20350,20350,20350,30
20240802,112300,1917287150,20350,20350,20350,20350,44
20240802,112200,1916391750,20350,20300,20350,20300,89
20240802,112100,1914582700,20300,20350,20350,20300,25
20240802,112000,1914075150,20350,20350,20350,20350,24
20240802,111900,1913586750,20300,20350,20350,20300,71
20240802,111800,1912141950,20400,20400,20400,20350,33
20240802,111700,1911469850,20400,20300,20400,20250,306
20240802,111600,1905264200,20300,20350,20400,20300,41
20240802,111500,1904428850,20250,20300,20300,20250,59
20240802,111400,1903233850,20300,20300,20300,20300,21
20240802,111300,1902807550,20300,20350,20350,20300,707
20240802,111200,1888452950,20300,20300,20350,20300,45
20240802,111100,1887538000,20300,20350,20350,20300,72
20240802,111000,1886074250,20350,20400,20400,20300,470
20240802,110900,1876527600,20350,20350,20350,20350,156
20240802,110800,1873353000,20350,20350,20400,20350,74
20240802,110700,1871845950,20400,20400,20400,20400,41
20240802,110600,1871009550,20400,20400,20400,20400,23
20240802,110500,1870540350,20400,20400,20400,20400,57
20240802,110400,1869377550,20350,20400,20400,20350,48
20240802,110300,1868399750,20350,20300,20350,20300,877
20240802,110200,1850567800,20300,20250,20300,20200,568
20240802,110100,1839050300,20250,20250,20250,20250,282
20240802,110000,1833339800,20250,20300,20300,20250,29
20240802,105900,1832751150,20250,20300,20300,20250,143
20240802,105800,1829853400,20300,20250,20300,20250,125
20240802,105700,1827319300,20250,20250,20250,20250,148
20240802,105600,1824322300,20300,20250,20300,20200,224
20240802,105500,1819789300,20250,20250,20250,20200,190
20240802,105400,1815941850,20250,20200,20250,20200,142
20240802,105300,1813071400,20250,20250,20250,20200,2226
20240802,105200,1768102700,20200,20250,20250,20200,507
20240802,105100,1757857300,20250,20250,20250,20250,16
20240802,105000,1757533300,20200,20250,20300,20200,1096
20240802,104900,1735339650,20250,20300,20300,20250,2528
20240802,104800,1684047100,20350,20350,20350,20300,161
20240802,104700,1680771300,20350,20300,20350,20300,285
20240802,104600,1674976600,20300,20350,20350,20300,85
20240802,104500,1673250350,20350,20350,20350,20300,204
20240802,104400,1669107550,20350,20350,20350,20350,5
20240802,104300,1669005800,20300,20300,20350,20300,2341
20240802,104200,1621483150,20350,20400,20400,20300,3386
20240802,104100,1552518500,20450,20450,20450,20400,103
20240802,104000,1550412200,20450,20450,20450,20400,58
20240802,103900,1549226900,20400,20400,20400,20400,501
20240802,103800,1539006500,20400,20400,20400,20400,16
20240802,103700,1538680100,20400,20400,20500,20400,2051
20240802,103600,1496839600,20400,20400,20400,20400,101
20240802,103500,1494779200,20450,20450,20450,20450,0
20240802,103400,1494779200,20450,20450,20450,20450,877
20240802,103300,1476844550,20550,20500,20550,20500,77
20240802,103200,1475265550,20550,20550,20550,20550,2
20240802,103100,1475224450,20550,20550,20550,20550,4
20240802,103000,1475142250,20600,20600,20600,20600,0
20240802,102900,1475142250,20600,20550,20600,20550,3573
20240802,102800,1401565050,20550,20550,20550,20500,55
20240802,102700,1400437350,20500,20500,20500,20450,716
20240802,102600,1385759400,20450,20400,20500,20400,26
20240802,102500,1385228250,20400,20500,20500,20400,7
20240802,102400,1385085350,20450,20450,20500,20450,2207
20240802,102300,1339952150,20500,20500,20500,20500,2645
20240802,102200,1285729650,20500,20500,20500,20500,10
20240802,102100,1285524650,20500,20500,20500,20500,0
20240802,102000,1285524650,20500,20550,20550,20500,252
20240802,101900,1280346550,20550,20550,20550,20550,273
20240802,101800,1274736400,20550,20550,20550,20550,1
20240802,101700,1274715850,20550,20500,20550,20500,7
20240802,101600,1274572300,20550,20550,20550,20550,6
20240802,101500,1274449000,20550,20550,20550,20550,5
20240802,101400,1274346250,20500,20550,20550,20500,270
20240802,101300,1268810750,20550,20550,20550,20550,37
20240802,101200,1268050400,20550,20550,20550,20550,0
20240802,101100,1268050400,20550,20550,20550,20550,55
20240802,101000,1266920150,20550,20550,20550,20550,0
20240802,100900,1266920150,20550,20550,20550,20550,10
20240802,100800,1266714650,20550,20500,20550,20500,152
20240802,100700,1263596600,20500,20550,20550,20500,136
20240802,100600,1260808050,20550,20500,20550,20500,896
20240802,100500,1242432000,20550,20550,20550,20550,119
20240802,100400,1239986550,20550,20600,20600,20550,16
20240802,100300,1239657700,20600,20600,20600,20550,229
20240802,100200,1234951500,20600,20550,20600,20550,151
20240802,100100,1231845600,20500,20500,20550,20500,174
20240802,100000,1228278450,20500,20500,20550,20500,6
20240802,095900,1228155400,20500,20500,20500,20500,52
20240802,095800,1227089400,20550,20500,20550,20450,278
20240802,095700,1221390700,20500,20550,20550,20500,1971
20240802,095600,1180985100,20500,20550,20550,20500,138
20240802,095500,1178155700,20550,20500,20550,20500,27
20240802,095400,1177601950,20500,20600,20600,20500,1648
20240802,095300,1143741650,20600,20600,20600,20550,333
20240802,095200,1136882400,20550,20600,20600,20550,201
20240802,095100,1132741850,20650,20600,20650,20600,292
20240802,095000,1126712450,20600,20550,20650,20550,711
20240802,094900,1112068900,20550,20550,20550,20550,1126
20240802,094800,1088929600,20600,20650,20650,20600,1994
20240802,094700,1047826450,20650,20700,20700,20650,645
20240802,094600,1034507150,20650,20700,20700,20650,133
20240802,094500,1031755250,20700,20650,20700,20650,22
20240802,094400,1031300750,20650,20650,20650,20650,9
20240802,094300,1031114900,20650,20700,20700,20650,30
20240802,094200,1030494800,20650,20650,20700,20650,97
20240802,094100,1028489250,20650,20650,20700,20650,29
20240802,094000,1027889750,20650,20700,20700,20650,325
20240802,093900,1021162300,20700,20700,20750,20700,213
20240802,093800,1016752700,20750,20750,20750,20750,405
20240802,093700,1008348950,20750,20650,20750,20650,255
20240802,093600,1003069050,20650,20650,20650,20650,9
20240802,093500,1002883200,20600,20650,20700,20600,988
20240802,093400,982499150,20600,20600,20650,20600,19
20240802,093300,982107550,20600,20600,20600,20600,164
20240802,093200,978729150,20600,20600,20650,20600,19
20240802,093100,978337700,20650,20600,20650,20600,18
20240802,093000,977966700,20600,20650,20650,20600,9
20240802,092900,977781000,20600,20700,20700,20600,4
20240802,092800,977698450,20700,20600,20700,20600,812
20240802,092700,960913600,20600,20600,20600,20550,457
20240802,092600,951499500,20600,20650,20700,20600,1573
20240802,092500,919087750,20650,20600,20700,20600,755
20240802,092400,903514650,20700,20650,20700,20600,407
20240802,092300,895110100,20600,20650,20700,20600,1084
20240802,092200,872755500,20700,20700,20700,20650,1020
20240802,092100,851642200,20650,20650,20750,20650,11
20240802,092000,851414950,20800,20650,20800,20600,1220
20240802,091900,826114750,20600,20650,20650,20550,2176
20240802,091800,781230500,20650,20600,20700,20550,587
20240802,091700,769118950,20550,20600,20600,20550,210
20240802,091600,764802950,20600,20550,20650,20550,461
20240802,091500,755318700,20550,20700,20700,20500,2312
20240802,091400,707669400,20750,20700,20750,20700,415
20240802,091300,699078850,20650,20600,20700,20600,473
20240802,091200,689314700,20600,20600,20650,20600,464
20240802,091100,679756250,20550,20550,20550,20500,391
20240802,091000,671739200,20500,20550,20600,20450,3119
20240802,090900,607761850,20500,20650,20650,20500,4423
20240802,090800,516907950,20650,20650,20700,20650,918
20240802,090700,497935950,20650,20700,20700,20500,4072
20240802,090600,413826800,20750,20750,20800,20700,3574
20240802,090500,339618350,20800,20800,20850,20750,1303
20240802,090400,312512850,20800,20750,20800,20750,435
20240802,090300,303481550,20750,20700,20800,20700,231
20240802,090200,298694950,20650,20800,20800,20650,4364
20240802,090100,208307650,20750,20900,20950,20500,4492
20240802,090000,115392850,20900,21100,21100,20900,5484