stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192100,14150749700,24250,24250,24250,24250,7760
20240802,192000,14150749700,24250,24250,24250,24250,0
20240802,191900,14150749700,24250,24250,24250,24250,0
20240802,191800,14150749700,24250,24250,24250,24250,0
20240802,191700,14150749700,24250,24250,24250,24250,0
20240802,191600,14150749700,24250,24250,24250,24250,0
20240802,191500,14150749700,24250,24250,24250,24250,0
20240802,191400,14150749700,24250,24250,24250,24250,0
20240802,191300,14150749700,24250,24250,24250,24250,0
20240802,191200,14150749700,24250,24250,24250,24250,0
20240802,191100,14150749700,24250,24250,24250,24250,0
20240802,191000,14150749700,24250,24250,24250,24250,0
20240802,190900,14150749700,24250,24250,24250,24250,0
20240802,190800,14150749700,24250,24250,24250,24250,0
20240802,190700,14150749700,24250,24250,24250,24250,0
20240802,190600,14150749700,24250,24250,24250,24250,0
20240802,190500,14150749700,24250,24250,24250,24250,0
20240802,190400,14150749700,24250,24250,24250,24250,0
20240802,190300,14150749700,24250,24250,24250,24250,0
20240802,190200,14150749700,24250,24250,24250,24250,0
20240802,190100,14150749700,24250,24250,24250,24250,0
20240802,190000,14150749700,24250,24250,24250,24250,0
20240802,185900,14150749700,24250,24250,24250,24250,0
20240802,185800,14150749700,24250,24250,24250,24250,0
20240802,185700,14150749700,24250,24250,24250,24250,0
20240802,185600,14150749700,24250,24250,24250,24250,0
20240802,185500,14150749700,24250,24250,24250,24250,0
20240802,185400,14150749700,24250,24250,24250,24250,0
20240802,185300,14150749700,24250,24250,24250,24250,0
20240802,185200,14150749700,24250,24250,24250,24250,0
20240802,185100,14150749700,24250,24250,24250,24250,7760
20240802,185000,14150749700,24250,24250,24250,24250,0
20240802,184900,14150749700,24250,24250,24250,24250,0
20240802,184800,14150749700,24250,24250,24250,24250,0
20240802,184700,14150749700,24250,24250,24250,24250,0
20240802,184600,14150749700,24250,24250,24250,24250,0
20240802,184500,14150749700,24250,24250,24250,24250,0
20240802,184400,14150749700,24250,24250,24250,24250,0
20240802,184300,14150749700,24250,24250,24250,24250,0
20240802,184200,14150749700,24250,24250,24250,24250,0
20240802,184100,14150749700,24250,24250,24250,24250,0
20240802,184000,14150749700,24250,24250,24250,24250,0
20240802,183900,14150749700,24250,24250,24250,24250,0
20240802,183800,14150749700,24250,24250,24250,24250,0
20240802,183700,14150749700,24250,24250,24250,24250,0
20240802,183600,14150749700,24250,24250,24250,24250,0
20240802,183500,14150749700,24250,24250,24250,24250,0
20240802,183400,14150749700,24250,24250,24250,24250,0
20240802,183300,14150749700,24250,24250,24250,24250,0
20240802,183200,14150749700,24250,24250,24250,24250,0
20240802,183100,14150749700,24250,24250,24250,24250,0
20240802,183000,14150749700,24250,24250,24250,24250,0
20240802,182900,14150749700,24250,24250,24250,24250,0
20240802,182800,14150749700,24250,24250,24250,24250,0
20240802,182700,14150749700,24250,24250,24250,24250,0
20240802,182600,14150749700,24250,24250,24250,24250,0
20240802,182500,14150749700,24250,24250,24250,24250,0
20240802,182400,14150749700,24250,24250,24250,24250,0
20240802,182300,14150749700,24250,24250,24250,24250,0
20240802,182200,14150749700,24250,24250,24250,24250,0
20240802,182100,14150749700,24250,24250,24250,24250,7760
20240802,182000,14150749700,24250,24250,24250,24250,0
20240802,181900,14150749700,24250,24250,24250,24250,0
20240802,181800,14150749700,24250,24250,24250,24250,0
20240802,181700,14150749700,24250,24250,24250,24250,0
20240802,181600,14150749700,24250,24250,24250,24250,0
20240802,181500,14150749700,24250,24250,24250,24250,0
20240802,181400,14150749700,24250,24250,24250,24250,0
20240802,181300,14150749700,24250,24250,24250,24250,0
20240802,181200,14150749700,24250,24250,24250,24250,0
20240802,181100,14150749700,24250,24250,24250,24250,0
20240802,181000,14150749700,24250,24250,24250,24250,0
20240802,180900,14150749700,24250,24250,24250,24250,0
20240802,180800,14150749700,24250,24250,24250,24250,0
20240802,180700,14150749700,24250,24250,24250,24250,0
20240802,180600,14150749700,24250,24250,24250,24250,0
20240802,180500,14150749700,24250,24250,24250,24250,0
20240802,180400,14150749700,24250,24250,24250,24250,0
20240802,180300,14150749700,24250,24250,24250,24250,0
20240802,180200,14150749700,24250,24250,24250,24250,0
20240802,180100,14150749700,24250,24250,24250,24250,0
20240802,180000,14150749700,24250,24250,24250,24250,0
20240802,175900,14150749700,24250,24250,24250,24250,0
20240802,175800,14150749700,24250,24250,24250,24250,0
20240802,175700,14150749700,24250,24250,24250,24250,0
20240802,175600,14150749700,24250,24250,24250,24250,0
20240802,175500,14150749700,24250,24250,24250,24250,0
20240802,175400,14150749700,24250,24250,24250,24250,0
20240802,175300,14150749700,24250,24250,24250,24250,0
20240802,175200,14150749700,24250,24250,24250,24250,0
20240802,175100,14150749700,24250,24250,24250,24250,7760
20240802,175000,14150749700,24250,24250,24250,24250,0
20240802,174900,14150749700,24250,24250,24250,24250,0
20240802,174800,14150749700,24250,24250,24250,24250,0
20240802,174700,14150749700,24250,24250,24250,24250,0
20240802,174600,14150749700,24250,24250,24250,24250,0
20240802,174500,14150749700,24250,24250,24250,24250,0
20240802,174400,14150749700,24250,24250,24250,24250,0
20240802,174300,14150749700,24250,24250,24250,24250,0
20240802,174200,14150749700,24250,24250,24250,24250,0
20240802,174100,14150749700,24250,24250,24250,24250,0
20240802,174000,14150749700,24250,24250,24250,24250,0
20240802,173900,14150749700,24250,24250,24250,24250,0
20240802,173800,14150749700,24250,24250,24250,24250,0
20240802,173700,14150749700,24250,24250,24250,24250,0
20240802,173600,14150749700,24250,24250,24250,24250,0
20240802,173500,14150749700,24250,24250,24250,24250,0
20240802,173400,14150749700,24250,24250,24250,24250,0
20240802,173300,14150749700,24250,24250,24250,24250,0
20240802,173200,14150749700,24250,24250,24250,24250,0
20240802,173100,14150749700,24250,24250,24250,24250,0
20240802,173000,14150749700,24250,24250,24250,24250,0
20240802,172900,14150749700,24250,24250,24250,24250,0
20240802,172800,14150749700,24250,24250,24250,24250,0
20240802,172700,14150749700,24250,24250,24250,24250,0
20240802,172600,14150749700,24250,24250,24250,24250,0
20240802,172500,14150749700,24250,24250,24250,24250,0
20240802,172400,14150749700,24250,24250,24250,24250,0
20240802,172300,14150749700,24250,24250,24250,24250,0
20240802,172200,14150749700,24250,24250,24250,24250,0
20240802,172100,14150749700,24250,24250,24250,24250,7760
20240802,172000,14150749700,24250,24250,24250,24250,0
20240802,171900,14150749700,24250,24250,24250,24250,0
20240802,171800,14150749700,24250,24250,24250,24250,0
20240802,171700,14150749700,24250,24250,24250,24250,0
20240802,171600,14150749700,24250,24250,24250,24250,0
20240802,171500,14150749700,24250,24250,24250,24250,0
20240802,171400,14150749700,24250,24250,24250,24250,0
20240802,171300,14150749700,24250,24250,24250,24250,0
20240802,171200,14150749700,24250,24250,24250,24250,0
20240802,171100,14150749700,24250,24250,24250,24250,0
20240802,171000,14150749700,24250,24250,24250,24250,0
20240802,170900,14150749700,24250,24250,24250,24250,0
20240802,170800,14150749700,24250,24250,24250,24250,0
20240802,170700,14150749700,24250,24250,24250,24250,0
20240802,170600,14150749700,24250,24250,24250,24250,0
20240802,170500,14150749700,24250,24250,24250,24250,0
20240802,170400,14150749700,24250,24250,24250,24250,0
20240802,170300,14150749700,24250,24250,24250,24250,0
20240802,170200,14150749700,24250,24250,24250,24250,0
20240802,170100,14150749700,24250,24250,24250,24250,0
20240802,170000,14150749700,24250,24250,24250,24250,0
20240802,165900,14150749700,24250,24250,24250,24250,0
20240802,165800,14150749700,24250,24250,24250,24250,0
20240802,165700,14150749700,24250,24250,24250,24250,0
20240802,165600,14150749700,24250,24250,24250,24250,0
20240802,165500,14150749700,24250,24250,24250,24250,0
20240802,165400,14150749700,24250,24250,24250,24250,0
20240802,165300,14150749700,24250,24250,24250,24250,0
20240802,165200,14150749700,24250,24250,24250,24250,0
20240802,165100,14150749700,24250,24250,24250,24250,7760
20240802,165000,14150749700,24250,24250,24250,24250,0
20240802,164900,14150749700,24250,24250,24250,24250,0
20240802,164800,14150749700,24250,24250,24250,24250,0
20240802,164700,14150749700,24250,24250,24250,24250,0
20240802,164600,14150749700,24250,24250,24250,24250,0
20240802,164500,14150749700,24250,24250,24250,24250,0
20240802,164400,14150749700,24250,24250,24250,24250,0
20240802,164300,14150749700,24250,24250,24250,24250,0
20240802,164200,14150749700,24250,24250,24250,24250,0
20240802,164100,14150749700,24250,24250,24250,24250,0
20240802,164000,14150749700,24250,24250,24250,24250,0
20240802,163900,14150749700,24250,24250,24250,24250,0
20240802,163800,14150749700,24250,24250,24250,24250,0
20240802,163700,14150749700,24250,24250,24250,24250,0
20240802,163600,14150749700,24250,24250,24250,24250,0
20240802,163500,14150749700,24250,24250,24250,24250,0
20240802,163400,14150749700,24250,24250,24250,24250,0
20240802,163300,14150749700,24250,24250,24250,24250,0
20240802,163200,14150749700,24250,24250,24250,24250,0
20240802,163100,14150749700,24250,24250,24250,24250,0
20240802,163000,14150749700,24250,24250,24250,24250,0
20240802,162900,14150749700,24250,24250,24250,24250,0
20240802,162800,14150749700,24250,24250,24250,24250,0
20240802,162700,14150749700,24250,24250,24250,24250,0
20240802,162600,14150749700,24250,24250,24250,24250,0
20240802,162500,14150749700,24250,24250,24250,24250,0
20240802,162400,14150749700,24250,24250,24250,24250,0
20240802,162300,14150749700,24250,24250,24250,24250,0
20240802,162200,14150749700,24250,24250,24250,24250,0
20240802,162100,14150749700,24250,24250,24250,24250,7760
20240802,162000,14150749700,24250,24250,24250,24250,0
20240802,161900,14150749700,24250,24250,24250,24250,0
20240802,161800,14150749700,24250,24250,24250,24250,0
20240802,161700,14150749700,24250,24250,24250,24250,0
20240802,161600,14150749700,24250,24250,24250,24250,0
20240802,161500,14150749700,24250,24250,24250,24250,0
20240802,161400,14150749700,24250,24250,24250,24250,0
20240802,161300,14150749700,24250,24250,24250,24250,0
20240802,161200,14150749700,24250,24250,24250,24250,0
20240802,161100,14150749700,24250,24250,24250,24250,0
20240802,161000,14150749700,24250,24250,24250,24250,0
20240802,160900,14150749700,24250,24250,24250,24250,0
20240802,160800,14150749700,24250,24250,24250,24250,0
20240802,160700,14150749700,24250,24250,24250,24250,0
20240802,160600,14150749700,24250,24250,24250,24250,0
20240802,160500,14150749700,24250,24250,24250,24250,0
20240802,160400,14150749700,24250,24250,24250,24250,0
20240802,160300,14150749700,24250,24250,24250,24250,0
20240802,160200,14150749700,24250,24250,24250,24250,0
20240802,160100,14150749700,24250,24250,24250,24250,0
20240802,160000,14150749700,24250,24250,24250,24250,0
20240802,155900,14150749700,24250,24250,24250,24250,0
20240802,155800,14150749700,24250,24250,24250,24250,0
20240802,155700,14150749700,24250,24250,24250,24250,0
20240802,155600,14150749700,24250,24250,24250,24250,0
20240802,155500,14150749700,24250,24250,24250,24250,0
20240802,155400,14150749700,24250,24250,24250,24250,0
20240802,155300,14150749700,24250,24250,24250,24250,0
20240802,155200,14150749700,24250,24250,24250,24250,0
20240802,155100,14150749700,24250,24250,24250,24250,7760
20240802,155000,14150749700,24250,24250,24250,24250,0
20240802,154900,14150749700,24250,24250,24250,24250,0
20240802,154800,14150749700,24250,24250,24250,24250,0
20240802,154700,14150749700,24250,24250,24250,24250,0
20240802,154600,14150749700,24250,24250,24250,24250,0
20240802,154500,14150749700,24250,24250,24250,24250,0
20240802,154400,14150749700,24250,24250,24250,24250,0
20240802,154300,14150749700,24250,24250,24250,24250,0
20240802,154200,14150749700,24250,24250,24250,24250,0
20240802,154100,14150749700,24250,24250,24250,24250,0
20240802,154000,14150749700,24250,24250,24250,24250,0
20240802,153900,14150749700,24250,24250,24250,24250,0
20240802,153800,14150749700,24250,24250,24250,24250,0
20240802,153700,14150749700,24250,24250,24250,24250,0
20240802,153600,14150749700,24250,24250,24250,24250,0
20240802,153500,14150749700,24250,24250,24250,24250,0
20240802,153400,14150749700,24250,24250,24250,24250,0
20240802,153300,14150749700,24250,24250,24250,24250,0
20240802,153200,14150749700,24250,24250,24250,24250,0
20240802,153100,14150749700,24250,24250,24250,24250,0
20240802,153000,14150749700,24250,24250,24250,24250,7760
20240802,152900,13962569700,24250,24250,24250,24250,0
20240802,152800,13962569700,24250,24250,24250,24250,0
20240802,152700,13962569700,24250,24250,24250,24250,0
20240802,152600,13962569700,24250,24250,24250,24250,0
20240802,152500,13962569700,24250,24250,24250,24250,0
20240802,152400,13962569700,24250,24250,24250,24250,0
20240802,152300,13962569700,24250,24250,24250,24250,0
20240802,152200,13962569700,24250,24250,24250,24250,0
20240802,152100,13962569700,24250,24250,24250,24250,0
20240802,152000,13962569700,24250,24250,24250,24250,0
20240802,151900,13962569700,24250,24250,24350,24250,4379
20240802,151800,13856116700,24300,24250,24300,24200,1994
20240802,151700,13807804200,24300,24200,24300,24200,1808
20240802,151600,13763986450,24250,24300,24300,24250,2379
20240802,151500,13706288750,24300,24250,24300,24200,2353
20240802,151400,13649201950,24250,24300,24300,24200,2280
20240802,151300,13593898750,24300,24200,24300,24200,1639
20240802,151200,13554169700,24200,24250,24300,24200,2354
20240802,151100,13497108700,24250,24300,24300,24200,2076
20240802,151000,13446768000,24250,24300,24350,24250,2251
20240802,150900,13392149550,24250,24300,24350,24250,2573
20240802,150800,13329654700,24300,24250,24350,24250,1390
20240802,150700,13295918850,24300,24300,24350,24250,2328
20240802,150600,13239335050,24300,24250,24350,24250,2644
20240802,150500,13175141050,24350,24350,24350,24250,1206
20240802,150400,13145837500,24300,24300,24350,24300,1875
20240802,150300,13100255850,24300,24300,24400,24250,1421
20240802,150200,13065752950,24400,24350,24400,24250,2227
20240802,150100,13011572250,24350,24350,24350,24250,1905
20240802,150000,12965286100,24350,24300,24350,24250,1625
20240802,145900,12925798350,24400,24400,24400,24250,1471
20240802,145800,12890038300,24350,24300,24400,24250,1452
20240802,145700,12854734200,24300,24350,24350,24250,2021
20240802,145600,12805633050,24300,24300,24400,24250,1600
20240802,145500,12766774500,24300,24350,24400,24300,1200
20240802,145400,12737603950,24350,24400,24400,24300,1305
20240802,145300,12705822550,24350,24350,24450,24300,1362
20240802,145200,12672648650,24400,24400,24450,24350,1726
20240802,145100,12630523500,24400,24450,24450,24300,1773
20240802,145000,12587315500,24450,24450,24450,24350,1286
20240802,144900,12555959050,24450,24400,24450,24250,1870
20240802,144800,12510417750,24400,24350,24450,24250,1835
20240802,144700,12465735100,24450,24250,24450,24250,4271
20240802,144600,12361724450,24150,24250,24300,24150,2108
20240802,144500,12310653350,24250,24200,24300,24200,2321
20240802,144400,12254388750,24250,24300,24350,24200,1275
20240802,144300,12223466100,24350,24250,24350,24200,1604
20240802,144200,12184561100,24250,24300,24300,24200,1394
20240802,144100,12150738250,24250,24250,24350,24200,1995
20240802,144000,12102350500,24200,24200,24300,24150,2154
20240802,143900,12050176550,24250,24250,24300,24200,1863
20240802,143800,12005037050,24200,24200,24300,24150,2025
20240802,143700,11956017200,24200,24200,24300,24200,1644
20240802,143600,11916202400,24200,24200,24250,24150,1752
20240802,143500,11873781950,24200,24150,24250,24150,1831
20240802,143400,11829510950,24200,24200,24250,24150,2573
20240802,143300,11767312300,24200,24250,24300,24200,3379
20240802,143200,11685520350,24250,24300,24300,24200,1679
20240802,143100,11644813100,24300,24250,24350,24200,1612
20240802,143000,11605750050,24350,24250,24350,24200,1906
20240802,142900,11559514750,24250,24250,24300,24200,1555
20240802,142800,11521820300,24300,24250,24350,24200,2145
20240802,142700,11469777000,24300,24250,24350,24250,1483
20240802,142600,11433805250,24250,24300,24300,24250,1458
20240802,142500,11398412650,24350,24300,24350,24300,1570
20240802,142400,11360245900,24300,24300,24350,24300,2416
20240802,142300,11301530950,24350,24350,24400,24350,1499
20240802,142200,11265028250,24350,24350,24450,24300,1858
20240802,142100,11219771150,24400,24450,24450,24350,5604
20240802,142000,11083164100,24400,24400,24450,24400,1441
20240802,141900,11047989700,24400,24450,24500,24400,1903
20240802,141800,11001520050,24500,24450,24500,24450,1531
20240802,141700,10964079450,24500,24500,24500,24450,1372
20240802,141600,10930528150,24500,24500,24550,24450,764
20240802,141500,10911832150,24450,24550,24550,24450,892
20240802,141400,10889979350,24500,24500,24550,24450,874
20240802,141300,10868571100,24500,24450,24500,24450,671
20240802,141200,10852151250,24450,24550,24550,24450,1921
20240802,141100,10805097150,24500,24450,24600,24450,675
20240802,141000,10788547700,24500,24500,24600,24450,994
20240802,140900,10764165000,24500,24550,24600,24500,1119
20240802,140800,10736712150,24550,24500,24550,24450,3573
20240802,140700,10649152500,24500,24450,24550,24450,991
20240802,140600,10624888600,24500,24450,24550,24400,1288
20240802,140500,10593411600,24450,24500,24500,24400,1765
20240802,140400,10550197800,24450,24400,24500,24400,1336
20240802,140300,10517562950,24400,24400,24450,24400,966
20240802,140200,10493977300,24400,24400,24450,24400,1265
20240802,140100,10463082350,24400,24500,24500,24400,2251
20240802,140000,10408071850,24450,24450,24500,24450,1031
20240802,135900,10382860200,24450,24500,24550,24450,3818
20240802,135800,10289304350,24550,24550,24650,24500,1831
20240802,135700,10244358100,24550,24600,24600,24550,2425
20240802,135600,10184726650,24650,24700,24700,24600,1116
20240802,135500,10157219450,24650,24650,24650,24650,685
20240802,135400,10140334200,24700,24650,24700,24650,525
20240802,135300,10127380550,24650,24650,24700,24650,333
20240802,135200,10119171200,24650,24700,24750,24650,398
20240802,135100,10109341500,24700,24700,24700,24650,290
20240802,135000,10102183250,24700,24700,24750,24650,1146
20240802,134900,10073886550,24700,24700,24750,24700,130
20240802,134800,10070669450,24700,24700,24750,24700,1251
20240802,134700,10039765150,24700,24700,24700,24650,1984
20240802,134600,9990767850,24650,24650,24700,24600,1007
20240802,134500,9965947600,24650,24650,24650,24600,208
20240802,134400,9960828550,24600,24650,24650,24600,551
20240802,134300,9947264100,24600,24650,24650,24600,332
20240802,134200,9939093800,24650,24650,24650,24600,266
20240802,134100,9932545600,24600,24600,24650,24600,339
20240802,134000,9924199350,24600,24700,24700,24600,1860
20240802,133900,9878349600,24650,24650,24700,24650,231
20240802,133800,9872649950,24650,24700,24700,24650,446
20240802,133700,9861652300,24650,24700,24700,24650,366
20240802,133600,9852621150,24700,24750,24750,24700,391
20240802,133500,9842957800,24700,24700,24750,24700,1133
20240802,133400,9814970000,24650,24750,24750,24650,1036
20240802,133300,9789378350,24700,24750,24750,24700,110
20240802,133200,9786657150,24700,24700,24750,24650,644
20240802,133100,9770749500,24700,24650,24750,24650,416
20240802,133000,9760478950,24650,24650,24700,24650,1600
20240802,132900,9720961100,24700,24650,24700,24650,298
20240802,132800,9713610150,24650,24650,24700,24650,727
20240802,132700,9695667650,24650,24650,24700,24650,228
20240802,132600,9690044350,24650,24700,24700,24650,197
20240802,132500,9685187650,24700,24700,24750,24650,453
20240802,132400,9674000950,24700,24650,24750,24650,2815
20240802,132300,9604494400,24650,24650,24700,24650,524
20240802,132200,9591574900,24700,24650,24700,24600,589
20240802,132100,9577042300,24650,24650,24650,24600,826
20240802,132000,9556686250,24650,24600,24650,24600,1744
20240802,131900,9513704000,24650,24600,24650,24600,265
20240802,131800,9507182550,24650,24600,24650,24550,2003
20240802,131700,9457898500,24550,24550,24600,24550,283
20240802,131600,9450948450,24600,24550,24600,24550,598
20240802,131500,9436245950,24550,24550,24600,24550,280
20240802,131400,9429369300,24600,24550,24600,24550,173
20240802,131300,9425122050,24500,24550,24550,24500,348
20240802,131200,9416586500,24550,24500,24550,24500,411
20240802,131100,9406510200,24550,24550,24550,24500,326
20240802,131000,9398520250,24550,24550,24550,24500,318
20240802,130900,9390722400,24550,24550,24550,24500,1384
20240802,130800,9356745350,24550,24600,24600,24550,54
20240802,130700,9355418800,24550,24600,24600,24550,252
20240802,130600,9349231900,24550,24500,24550,24500,267
20240802,130500,9342685950,24550,24500,24550,24500,192
20240802,130400,9337976550,24500,24550,24550,24500,1792
20240802,130300,9293984650,24550,24600,24600,24550,229
20240802,130200,9288358950,24600,24600,24650,24550,1521
20240802,130100,9250941600,24600,24550,24600,24500,207
20240802,130000,9245869200,24550,24550,24600,24500,829
20240802,125900,9225506300,24550,24550,24550,24550,1410
20240802,125800,9190890800,24550,24600,24600,24550,1302
20240802,125700,9158866300,24600,24650,24650,24600,1578
20240802,125600,9120035650,24600,24600,24650,24550,374
20240802,125500,9110835250,24600,24550,24600,24550,871
20240802,125400,9089418700,24600,24650,24650,24600,886
20240802,125300,9067622200,24650,24650,24650,24600,111
20240802,125200,9064891400,24600,24600,24600,24550,339
20240802,125100,9056554650,24650,24550,24650,24500,304
20240802,125000,9049082100,24550,24600,24600,24550,285
20240802,124900,9042079500,24600,24450,24600,24450,2696
20240802,124800,8976012900,24500,24500,24500,24450,197
20240802,124700,8971194400,24450,24450,24500,24450,221
20240802,124600,8965789600,24500,24450,24500,24450,407
20240802,124500,8955831900,24450,24450,24450,24450,1095
20240802,124400,8929059150,24500,24450,24500,24450,224
20240802,124300,8923580900,24450,24550,24550,24450,2272
20240802,124200,8867953050,24500,24500,24550,24500,164
20240802,124100,8863931850,24500,24500,24550,24500,124
20240802,124000,8860893450,24500,24500,24550,24500,236
20240802,123900,8855109500,24500,24550,24550,24500,193
20240802,123800,8850377550,24550,24550,24550,24500,254
20240802,123700,8844150450,24500,24600,24600,24500,106
20240802,123600,8841548650,24600,24600,24600,24500,242
20240802,123500,8835610550,24500,24550,24600,24500,124
20240802,123400,8832566300,24550,24550,24550,24500,630
20240802,123300,8817112350,24550,24550,24550,24500,470
20240802,123200,8805579700,24500,24450,24500,24450,271
20240802,123100,8798946200,24500,24450,24500,24400,282
20240802,123000,8792053100,24450,24450,24500,24400,304
20240802,122900,8784622200,24450,24450,24500,24400,375
20240802,122800,8775454400,24400,24450,24500,24400,231
20240802,122700,8769805000,24450,24450,24450,24400,207
20240802,122600,8764748300,24450,24450,24500,24400,177
20240802,122500,8760422200,24450,24500,24500,24400,669
20240802,122400,8744052300,24500,24500,24500,24500,137
20240802,122300,8740695800,24500,24500,24550,24400,4457
20240802,122200,8631822300,24500,24450,24500,24400,384
20240802,122100,8622434450,24450,24450,24500,24450,225
20240802,122000,8616931850,24450,24500,24500,24450,1193
20240802,121900,8587755200,24450,24500,24500,24450,4176
20240802,121800,8485517650,24500,24500,24550,24500,504
20240802,121700,8473167800,24500,24500,24500,24500,409
20240802,121600,8463147300,24500,24500,24550,24500,216
20240802,121500,8457853900,24500,24550,24600,24500,3629
20240802,121400,8368767900,24600,24600,24600,24550,179
20240802,121300,8364366500,24600,24600,24600,24600,105
20240802,121200,8361783500,24550,24600,24600,24550,268
20240802,121100,8355195100,24650,24650,24650,24550,208
20240802,121000,8350074400,24650,24550,24650,24550,204
20240802,120900,8345056950,24550,24600,24600,24550,467
20240802,120800,8333574100,24550,24600,24600,24550,130
20240802,120700,8330377100,24600,24600,24600,24550,196
20240802,120600,8325556850,24550,24600,24600,24550,301
20240802,120500,8318162100,24600,24650,24700,24600,1919
20240802,120400,8270940250,24600,24600,24650,24600,328
20240802,120300,8262866050,24650,24650,24700,24600,368
20240802,120200,8253807600,24650,24650,24700,24600,343
20240802,120100,8245354600,24650,24650,24700,24600,203
20240802,120000,8240351700,24650,24650,24700,24600,339
20240802,115900,8231985600,24700,24650,24700,24600,275
20240802,115800,8225212700,24650,24650,24650,24550,215
20240802,115700,8219923100,24650,24600,24650,24600,3276
20240802,115600,8139325400,24600,24550,24600,24500,1681
20240802,115500,8098103600,24600,24500,24600,24500,1351
20240802,115400,8064949050,24550,24550,24550,24500,511
20240802,115300,8052408950,24550,24550,24550,24500,410
20240802,115200,8042352600,24550,24500,24550,24500,208
20240802,115100,8037254800,24500,24550,24550,24500,1180
20240802,115000,8008303100,24550,24500,24550,24500,530
20240802,114900,7995309950,24550,24500,24550,24500,1302
20240802,114800,7963410900,24550,24550,24550,24500,238
20240802,114700,7957570900,24500,24550,24550,24500,253
20240802,114600,7951370550,24500,24450,24500,24400,1105
20240802,114500,7924309900,24450,24500,24500,24400,863
20240802,114400,7903198050,24450,24450,24450,24400,284
20240802,114300,7896259300,24450,24450,24450,24400,580
20240802,114200,7882082350,24450,24450,24450,24400,358
20240802,114100,7873335200,24450,24450,24450,24400,637
20240802,114000,7857782800,24450,24450,24500,24450,1167
20240802,113900,7829243150,24450,24450,24500,24450,137
20240802,113800,7825890350,24450,24450,24450,24450,1358
20240802,113700,7792687250,24500,24500,24500,24450,219
20240802,113600,7787327700,24550,24500,24550,24450,183
20240802,113500,7782847100,24450,24550,24550,24450,637
20240802,113400,7767246200,24550,24550,24550,24500,1128
20240802,113300,7739566600,24550,24550,24550,24550,167
20240802,113200,7735466750,24550,24550,24600,24550,1805
20240802,113100,7691151500,24600,24600,24600,24550,348
20240802,113000,7682607550,24550,24550,24600,24550,886
20240802,112900,7660815150,24550,24500,24550,24450,357
20240802,112800,7652060400,24550,24500,24550,24500,576
20240802,112700,7637948300,24550,24500,24550,24500,554
20240802,112600,7624366600,24500,24500,24600,24500,1150
20240802,112500,7596169100,24550,24550,24600,24550,1044
20240802,112400,7570536250,24550,24550,24600,24500,682
20240802,112300,7553799400,24550,24500,24600,24500,1743
20240802,112200,7511018950,24500,24600,24600,24500,300
20240802,112100,7503661950,24550,24550,24550,24500,341
20240802,112000,7495291650,24550,24500,24550,24500,433
20240802,111900,7484682900,24500,24500,24500,24450,914
20240802,111800,7462292200,24500,24400,24550,24400,456
20240802,111700,7451139450,24400,24500,24550,24400,4006
20240802,111600,7353112150,24550,24550,24550,24450,2879
20240802,111500,7282580950,24550,24550,24550,24500,231
20240802,111400,7276912400,24550,24550,24600,24550,681
20240802,111300,7260192450,24550,24550,24550,24550,432
20240802,111200,7249586850,24550,24550,24600,24550,234
20240802,111100,7243840750,24550,24550,24600,24500,6300
20240802,111000,7089175250,24550,24600,24650,24550,4640
20240802,110900,6975031400,24600,24700,24700,24600,3495
20240802,110800,6888829450,24650,24650,24700,24650,1329
20240802,110700,6856069550,24650,24700,24700,24650,180
20240802,110600,6851632450,24700,24700,24700,24650,448
20240802,110500,6840573350,24700,24700,24700,24650,986
20240802,110400,6816230100,24700,24700,24700,24650,619
20240802,110300,6800945200,24700,24650,24700,24650,239
20240802,110200,6795050800,24650,24600,24650,24600,772
20240802,110100,6776022650,24650,24700,24700,24650,1434
20240802,110000,6740669550,24650,24650,24700,24650,450
20240802,105900,6729576900,24650,24650,24700,24650,712
20240802,105800,6712003100,24650,24650,24700,24650,333
20240802,105700,6703789000,24650,24650,24700,24650,145
20240802,105600,6700214700,24650,24600,24700,24600,407
20240802,105500,6690189700,24600,24650,24700,24600,3592
20240802,105400,6601649100,24650,24750,24750,24650,2884
20240802,105300,6530408500,24700,24700,24800,24700,1115
20240802,105200,6502814750,24700,24750,24750,24700,130
20240802,105100,6499603350,24700,24700,24750,24700,374
20240802,105000,6490364950,24750,24700,24800,24700,428
20240802,104900,6479782650,24700,24750,24750,24700,560
20240802,104800,6465946050,24700,24750,24750,24700,602
20240802,104700,6451047150,24700,24750,24750,24700,207
20240802,104600,6445926100,24750,24750,24800,24750,356
20240802,104500,6437114850,24750,24750,24800,24750,348
20240802,104400,6428501550,24800,24800,24800,24750,1010
20240802,104300,6403495350,24800,24800,24800,24750,960
20240802,104200,6379733800,24800,24800,24800,24750,513
20240802,104100,6367016350,24800,24800,24850,24750,691
20240802,104000,6349882650,24850,24850,24900,24800,313
20240802,103900,6342104950,24850,24800,24850,24800,1042
20240802,103800,6316216050,24800,24700,24800,24700,1093
20240802,103700,6289159250,24750,24750,24750,24700,1030
20240802,103600,6263715650,24750,24750,24800,24700,752
20240802,103500,6245105200,24750,24700,24750,24700,290
20240802,103400,6237942150,24750,24750,24750,24700,364
20240802,103300,6228933200,24750,24700,24750,24700,1086
20240802,103200,6202075650,24750,24700,24800,24600,2130
20240802,103100,6149465200,24650,24650,24650,24600,430
20240802,103000,6138876050,24650,24600,24700,24600,938
20240802,102900,6115794650,24600,24650,24650,24550,4068
20240802,102800,6015671950,24650,24700,24750,24650,3525
20240802,102700,5928710200,24700,24650,24750,24650,4090
20240802,102600,5827780300,24650,24700,24750,24600,1840
20240802,102500,5782346350,24700,24800,24800,24650,4048
20240802,102400,5682339950,24800,24850,24850,24750,4115
20240802,102300,5580325850,24850,24900,24900,24800,1956
20240802,102200,5531748500,24900,24950,24950,24850,6336
20240802,102100,5373964000,24950,25000,25050,24950,5022
20240802,102000,5248416700,25000,25100,25100,25000,1758
20240802,101900,5204398000,25100,25100,25150,25000,3545
20240802,101800,5115498650,25100,25100,25100,25000,1239
20240802,101700,5084464550,25050,25100,25100,25050,896
20240802,101600,5062000550,25100,25100,25100,25050,740
20240802,101500,5043461600,25100,25050,25100,25050,973
20240802,101400,5019064700,25050,25050,25100,25000,1021
20240802,101300,4993512600,25050,25000,25050,25000,552
20240802,101200,4979711400,24950,25050,25050,24950,1134
20240802,101100,4951369100,25050,24950,25050,24950,1882
20240802,101000,4904332950,25000,24950,25000,24950,1065
20240802,100900,4877733950,25000,24950,25050,24950,1238
20240802,100800,4846805250,24950,25050,25050,24950,1871
20240802,100700,4800072250,24950,25000,25050,24950,621
20240802,100600,4784551000,25000,25050,25100,25000,578
20240802,100500,4770100500,25000,25050,25050,25000,1951
20240802,100400,4721304500,25050,25050,25100,25000,574
20240802,100300,4706923400,25050,25000,25100,24950,2460
20240802,100200,4645373300,25000,25050,25100,24950,1256
20240802,100100,4613987550,25050,25100,25100,25000,393
20240802,100000,4604157700,24950,25000,25100,24950,2003
20240802,095900,4554075950,25050,25000,25050,24950,1368
20240802,095800,4519895700,25000,25000,25050,25000,647
20240802,095700,4503717700,25000,25050,25050,24950,1778
20240802,095600,4459279100,25050,25050,25150,25000,1132
20240802,095500,4430941400,25000,25100,25100,25000,649
20240802,095400,4414684400,25100,25100,25100,25050,767
20240802,095300,4395461850,25050,25100,25100,25050,763
20240802,095200,4376337050,25050,25000,25050,25000,928
20240802,095100,4353126800,25000,25000,25100,24950,3292
20240802,095000,4270827500,25000,25050,25100,25000,3077
20240802,094900,4193841600,25100,25050,25150,25050,749
20240802,094800,4175055750,25050,25050,25150,25000,1487
20240802,094700,4137828800,25050,25150,25200,25000,22075
20240802,094600,3584985300,25200,25150,25200,25150,914
20240802,094500,3561981300,25150,25150,25200,25100,2537
20240802,094400,3498197400,25200,25200,25200,25150,1130
20240802,094300,3469756950,25200,25150,25250,25100,1106
20240802,094200,3441900500,25150,25250,25250,25100,2696
20240802,094100,3374041750,25200,25350,25350,25200,2897
20240802,094000,3300857300,25350,25400,25500,25300,6508
20240802,093900,3135704850,25400,25500,25550,25400,2932
20240802,093800,3061028250,25550,25550,25550,25500,909
20240802,093700,3037821700,25550,25450,25550,25450,2933
20240802,093600,2962939050,25500,25600,25600,25450,1811
20240802,093500,2916809400,25600,25500,25600,25450,5188
20240802,093400,2784518850,25600,25600,25600,25500,2092
20240802,093300,2731070400,25600,25600,25600,25550,1200
20240802,093200,2700354400,25650,25550,25650,25550,1613
20240802,093100,2659077450,25550,25550,25600,25500,1447
20240802,093000,2622163750,25500,25600,25650,25500,1102
20240802,092900,2593999450,25650,25500,25650,25500,364
20240802,092800,2584692650,25500,25500,25650,25450,752
20240802,092700,2565520450,25500,25650,25650,25500,778
20240802,092600,2545670600,25550,25650,25650,25500,3874
20240802,092500,2446674250,25650,25650,25650,25550,616
20240802,092400,2430902750,25600,25700,25700,25600,1269
20240802,092300,2398386050,25650,25600,25650,25550,776
20240802,092200,2378497700,25550,25550,25600,25500,662
20240802,092100,2361579650,25550,25550,25550,25500,570
20240802,092000,2347031800,25550,25500,25550,25450,1472
20240802,091900,2309510600,25500,25450,25550,25450,722
20240802,091800,2291116100,25450,25400,25500,25400,2607
20240802,091700,2224757950,25400,25550,25550,25400,1342
20240802,091600,2190629350,25500,25550,25600,25500,10141
20240802,091500,1931577450,25550,25650,25650,25550,4176
20240802,091400,1824743050,25650,25650,25700,25650,1875
20240802,091300,1776643400,25700,25650,25700,25600,1234
20240802,091200,1744984200,25650,25800,25800,25600,2849
20240802,091100,1671961800,25800,25900,25950,25650,8908
20240802,091000,1442323500,25900,25950,26000,25850,3603
20240802,090900,1349029600,26000,25950,26050,25950,1805
20240802,090800,1302141700,26000,25950,26050,25850,4860
20240802,090700,1176024100,26000,26050,26150,26000,3553
20240802,090600,1083571200,26050,26200,26200,26000,5665
20240802,090500,935899850,26100,26250,26250,26100,9380
20240802,090400,690551450,26200,26200,26200,26100,2487
20240802,090300,625477450,26250,26250,26300,26200,2312
20240802,090200,564867250,26250,26300,26300,26200,1381
20240802,090100,528601850,26300,26150,26350,26150,9165
20240802,090000,288335650,26200,26300,26350,26150,10978