stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192700,2169141180,6640,6640,6640,6640,2464
20240809,192600,2169141180,6640,6640,6640,6640,0
20240809,192500,2169141180,6640,6640,6640,6640,0
20240809,192400,2169141180,6640,6640,6640,6640,0
20240809,192300,2169141180,6640,6640,6640,6640,0
20240809,192200,2169141180,6640,6640,6640,6640,0
20240809,192100,2169141180,6640,6640,6640,6640,0
20240809,192000,2169141180,6640,6640,6640,6640,0
20240809,191900,2169141180,6640,6640,6640,6640,0
20240809,191800,2169141180,6640,6640,6640,6640,0
20240809,191700,2169141180,6640,6640,6640,6640,0
20240809,191600,2169141180,6640,6640,6640,6640,0
20240809,191500,2169141180,6640,6640,6640,6640,0
20240809,191400,2169141180,6640,6640,6640,6640,0
20240809,191300,2169141180,6640,6640,6640,6640,0
20240809,191200,2169141180,6640,6640,6640,6640,0
20240809,191100,2169141180,6640,6640,6640,6640,0
20240809,191000,2169141180,6640,6640,6640,6640,0
20240809,190900,2169141180,6640,6640,6640,6640,0
20240809,190800,2169141180,6640,6640,6640,6640,0
20240809,190700,2169141180,6640,6640,6640,6640,0
20240809,190600,2169141180,6640,6640,6640,6640,0
20240809,190500,2169141180,6640,6640,6640,6640,0
20240809,190400,2169141180,6640,6640,6640,6640,0
20240809,190300,2169141180,6640,6640,6640,6640,0
20240809,190200,2169141180,6640,6640,6640,6640,0
20240809,190100,2169141180,6640,6640,6640,6640,0
20240809,190000,2169141180,6640,6640,6640,6640,0
20240809,185900,2169141180,6640,6640,6640,6640,0
20240809,185800,2169141180,6640,6640,6640,6640,0
20240809,185700,2169141180,6640,6640,6640,6640,2464
20240809,185600,2169141180,6640,6640,6640,6640,0
20240809,185500,2169141180,6640,6640,6640,6640,0
20240809,185400,2169141180,6640,6640,6640,6640,0
20240809,185300,2169141180,6640,6640,6640,6640,0
20240809,185200,2169141180,6640,6640,6640,6640,0
20240809,185100,2169141180,6640,6640,6640,6640,0
20240809,185000,2169141180,6640,6640,6640,6640,0
20240809,184900,2169141180,6640,6640,6640,6640,0
20240809,184800,2169141180,6640,6640,6640,6640,0
20240809,184700,2169141180,6640,6640,6640,6640,0
20240809,184600,2169141180,6640,6640,6640,6640,0
20240809,184500,2169141180,6640,6640,6640,6640,0
20240809,184400,2169141180,6640,6640,6640,6640,0
20240809,184300,2169141180,6640,6640,6640,6640,0
20240809,184200,2169141180,6640,6640,6640,6640,0
20240809,184100,2169141180,6640,6640,6640,6640,0
20240809,184000,2169141180,6640,6640,6640,6640,0
20240809,183900,2169141180,6640,6640,6640,6640,0
20240809,183800,2169141180,6640,6640,6640,6640,0
20240809,183700,2169141180,6640,6640,6640,6640,0
20240809,183600,2169141180,6640,6640,6640,6640,0
20240809,183500,2169141180,6640,6640,6640,6640,0
20240809,183400,2169141180,6640,6640,6640,6640,0
20240809,183300,2169141180,6640,6640,6640,6640,0
20240809,183200,2169141180,6640,6640,6640,6640,0
20240809,183100,2169141180,6640,6640,6640,6640,0
20240809,183000,2169141180,6640,6640,6640,6640,0
20240809,182900,2169141180,6640,6640,6640,6640,0
20240809,182800,2169141180,6640,6640,6640,6640,0
20240809,182700,2169141180,6640,6640,6640,6640,2464
20240809,182600,2169141180,6640,6640,6640,6640,0
20240809,182500,2169141180,6640,6640,6640,6640,0
20240809,182400,2169141180,6640,6640,6640,6640,0
20240809,182300,2169141180,6640,6640,6640,6640,0
20240809,182200,2169141180,6640,6640,6640,6640,0
20240809,182100,2169141180,6640,6640,6640,6640,0
20240809,182000,2169141180,6640,6640,6640,6640,0
20240809,181900,2169141180,6640,6640,6640,6640,0
20240809,181800,2169141180,6640,6640,6640,6640,0
20240809,181700,2169141180,6640,6640,6640,6640,0
20240809,181600,2169141180,6640,6640,6640,6640,0
20240809,181500,2169141180,6640,6640,6640,6640,0
20240809,181400,2169141180,6640,6640,6640,6640,0
20240809,181300,2169141180,6640,6640,6640,6640,0
20240809,181200,2169141180,6640,6640,6640,6640,0
20240809,181100,2169141180,6640,6640,6640,6640,0
20240809,181000,2169141180,6640,6640,6640,6640,0
20240809,180900,2169141180,6640,6640,6640,6640,0
20240809,180800,2169141180,6640,6640,6640,6640,0
20240809,180700,2169141180,6640,6640,6640,6640,0
20240809,180600,2169141180,6640,6640,6640,6640,0
20240809,180500,2169141180,6640,6640,6640,6640,0
20240809,180400,2169141180,6640,6640,6640,6640,0
20240809,180300,2169141180,6640,6640,6640,6640,0
20240809,180200,2169141180,6640,6640,6640,6640,0
20240809,180100,2169141180,6640,6640,6640,6640,0
20240809,180000,2169141180,6640,6640,6640,6640,0
20240809,175900,2169141180,6640,6640,6640,6640,0
20240809,175800,2169141180,6640,6640,6640,6640,0
20240809,175700,2169141180,6640,6640,6640,6640,2464
20240809,175600,2169141180,6640,6640,6640,6640,0
20240809,175500,2169141180,6640,6640,6640,6640,0
20240809,175400,2169141180,6640,6640,6640,6640,0
20240809,175300,2169141180,6640,6640,6640,6640,0
20240809,175200,2169141180,6640,6640,6640,6640,0
20240809,175100,2169141180,6640,6640,6640,6640,0
20240809,175000,2169141180,6640,6640,6640,6640,0
20240809,174900,2169141180,6640,6640,6640,6640,0
20240809,174800,2169141180,6640,6640,6640,6640,0
20240809,174700,2169141180,6640,6640,6640,6640,0
20240809,174600,2169141180,6640,6640,6640,6640,0
20240809,174500,2169141180,6640,6640,6640,6640,0
20240809,174400,2169141180,6640,6640,6640,6640,0
20240809,174300,2169141180,6640,6640,6640,6640,0
20240809,174200,2169141180,6640,6640,6640,6640,0
20240809,174100,2169141180,6640,6640,6640,6640,0
20240809,174000,2169141180,6640,6640,6640,6640,0
20240809,173900,2169141180,6640,6640,6640,6640,0
20240809,173800,2169141180,6640,6640,6640,6640,0
20240809,173700,2169141180,6640,6640,6640,6640,0
20240809,173600,2169141180,6640,6640,6640,6640,0
20240809,173500,2169141180,6640,6640,6640,6640,0
20240809,173400,2169141180,6640,6640,6640,6640,0
20240809,173300,2169141180,6640,6640,6640,6640,0
20240809,173200,2169141180,6640,6640,6640,6640,0
20240809,173100,2169141180,6640,6640,6640,6640,0
20240809,173000,2169141180,6640,6640,6640,6640,0
20240809,172900,2169141180,6640,6640,6640,6640,0
20240809,172800,2169141180,6640,6640,6640,6640,0
20240809,172700,2169141180,6640,6640,6640,6640,2464
20240809,172600,2169141180,6640,6640,6640,6640,0
20240809,172500,2169141180,6640,6640,6640,6640,0
20240809,172400,2169141180,6640,6640,6640,6640,0
20240809,172300,2169141180,6640,6640,6640,6640,0
20240809,172200,2169141180,6640,6640,6640,6640,0
20240809,172100,2169141180,6640,6640,6640,6640,0
20240809,172000,2169141180,6640,6640,6640,6640,0
20240809,171900,2169141180,6640,6640,6640,6640,0
20240809,171800,2169141180,6640,6640,6640,6640,0
20240809,171700,2169141180,6640,6640,6640,6640,0
20240809,171600,2169141180,6640,6640,6640,6640,0
20240809,171500,2169141180,6640,6640,6640,6640,0
20240809,171400,2169141180,6640,6640,6640,6640,0
20240809,171300,2169141180,6640,6640,6640,6640,0
20240809,171200,2169141180,6640,6640,6640,6640,0
20240809,171100,2169141180,6640,6640,6640,6640,0
20240809,171000,2169141180,6640,6640,6640,6640,0
20240809,170900,2169141180,6640,6640,6640,6640,0
20240809,170800,2169141180,6640,6640,6640,6640,0
20240809,170700,2169141180,6640,6640,6640,6640,0
20240809,170600,2169141180,6640,6640,6640,6640,0
20240809,170500,2169141180,6640,6640,6640,6640,0
20240809,170400,2169141180,6640,6640,6640,6640,0
20240809,170300,2169141180,6640,6640,6640,6640,0
20240809,170200,2169141180,6640,6640,6640,6640,0
20240809,170100,2169141180,6640,6640,6640,6640,0
20240809,170000,2169141180,6640,6640,6640,6640,0
20240809,165900,2169141180,6640,6640,6640,6640,0
20240809,165800,2169141180,6640,6640,6640,6640,0
20240809,165700,2169141180,6640,6640,6640,6640,2464
20240809,165600,2169141180,6640,6640,6640,6640,0
20240809,165500,2169141180,6640,6640,6640,6640,0
20240809,165400,2169141180,6640,6640,6640,6640,0
20240809,165300,2169141180,6640,6640,6640,6640,0
20240809,165200,2169141180,6640,6640,6640,6640,0
20240809,165100,2169141180,6640,6640,6640,6640,0
20240809,165000,2169141180,6640,6640,6640,6640,0
20240809,164900,2169141180,6640,6640,6640,6640,0
20240809,164800,2169141180,6640,6640,6640,6640,0
20240809,164700,2169141180,6640,6640,6640,6640,0
20240809,164600,2169141180,6640,6640,6640,6640,0
20240809,164500,2169141180,6640,6640,6640,6640,0
20240809,164400,2169141180,6640,6640,6640,6640,0
20240809,164300,2169141180,6640,6640,6640,6640,0
20240809,164200,2169141180,6640,6640,6640,6640,0
20240809,164100,2169141180,6640,6640,6640,6640,0
20240809,164000,2169141180,6640,6640,6640,6640,0
20240809,163900,2169141180,6640,6640,6640,6640,0
20240809,163800,2169141180,6640,6640,6640,6640,0
20240809,163700,2169141180,6640,6640,6640,6640,0
20240809,163600,2169141180,6640,6640,6640,6640,0
20240809,163500,2169141180,6640,6640,6640,6640,0
20240809,163400,2169141180,6640,6640,6640,6640,0
20240809,163300,2169141180,6640,6640,6640,6640,0
20240809,163200,2169141180,6640,6640,6640,6640,0
20240809,163100,2169141180,6640,6640,6640,6640,0
20240809,163000,2169141180,6640,6640,6640,6640,0
20240809,162900,2169141180,6640,6640,6640,6640,0
20240809,162800,2169141180,6640,6640,6640,6640,0
20240809,162700,2169141180,6640,6640,6640,6640,2464
20240809,162600,2169141180,6640,6640,6640,6640,0
20240809,162500,2169141180,6640,6640,6640,6640,0
20240809,162400,2169141180,6640,6640,6640,6640,0
20240809,162300,2169141180,6640,6640,6640,6640,0
20240809,162200,2169141180,6640,6640,6640,6640,0
20240809,162100,2169141180,6640,6640,6640,6640,0
20240809,162000,2169141180,6640,6640,6640,6640,0
20240809,161900,2169141180,6640,6640,6640,6640,0
20240809,161800,2169141180,6640,6640,6640,6640,0
20240809,161700,2169141180,6640,6640,6640,6640,0
20240809,161600,2169141180,6640,6640,6640,6640,0
20240809,161500,2169141180,6640,6640,6640,6640,0
20240809,161400,2169141180,6640,6640,6640,6640,0
20240809,161300,2169141180,6640,6640,6640,6640,0
20240809,161200,2169141180,6640,6640,6640,6640,0
20240809,161100,2169141180,6640,6640,6640,6640,0
20240809,161000,2169141180,6640,6640,6640,6640,0
20240809,160900,2169141180,6640,6640,6640,6640,0
20240809,160800,2169141180,6640,6640,6640,6640,0
20240809,160700,2169141180,6640,6640,6640,6640,0
20240809,160600,2169141180,6640,6640,6640,6640,0
20240809,160500,2169141180,6640,6640,6640,6640,0
20240809,160400,2169141180,6640,6640,6640,6640,0
20240809,160300,2169141180,6640,6640,6640,6640,0
20240809,160200,2169141180,6640,6640,6640,6640,0
20240809,160100,2169141180,6640,6640,6640,6640,0
20240809,160000,2169141180,6640,6640,6640,6640,0
20240809,155900,2169141180,6640,6640,6640,6640,0
20240809,155800,2169141180,6640,6640,6640,6640,0
20240809,155700,2169141180,6640,6640,6640,6640,2464
20240809,155600,2169141180,6640,6640,6640,6640,0
20240809,155500,2169141180,6640,6640,6640,6640,0
20240809,155400,2169141180,6640,6640,6640,6640,0
20240809,155300,2169141180,6640,6640,6640,6640,0
20240809,155200,2169141180,6640,6640,6640,6640,0
20240809,155100,2169141180,6640,6640,6640,6640,0
20240809,155000,2169141180,6640,6640,6640,6640,0
20240809,154900,2169141180,6640,6640,6640,6640,0
20240809,154800,2169141180,6640,6640,6640,6640,0
20240809,154700,2169141180,6640,6640,6640,6640,0
20240809,154600,2169141180,6640,6640,6640,6640,0
20240809,154500,2169141180,6640,6640,6640,6640,0
20240809,154400,2169141180,6640,6640,6640,6640,0
20240809,154300,2169141180,6640,6640,6640,6640,0
20240809,154200,2169141180,6640,6640,6640,6640,0
20240809,154100,2169141180,6640,6640,6640,6640,0
20240809,154000,2169141180,6640,6640,6640,6640,0
20240809,153900,2169141180,6640,6640,6640,6640,0
20240809,153800,2169141180,6640,6640,6640,6640,0
20240809,153700,2169141180,6640,6640,6640,6640,0
20240809,153600,2169141180,6640,6640,6640,6640,0
20240809,153500,2169141180,6640,6640,6640,6640,0
20240809,153400,2169141180,6640,6640,6640,6640,0
20240809,153300,2169141180,6640,6640,6640,6640,0
20240809,153200,2169141180,6640,6640,6640,6640,0
20240809,153100,2169141180,6640,6640,6640,6640,0
20240809,153000,2169141180,6640,6640,6640,6640,2464
20240809,152900,2152780220,6630,6630,6630,6630,0
20240809,152800,2152780220,6630,6630,6630,6630,0
20240809,152700,2152780220,6630,6630,6630,6630,0
20240809,152600,2152780220,6630,6630,6630,6630,0
20240809,152500,2152780220,6630,6630,6630,6630,0
20240809,152400,2152780220,6630,6630,6630,6630,0
20240809,152300,2152780220,6630,6630,6630,6630,0
20240809,152200,2152780220,6630,6630,6630,6630,0
20240809,152100,2152780220,6630,6630,6630,6630,0
20240809,152000,2152780220,6630,6630,6630,6630,0
20240809,151900,2152780220,6630,6630,6630,6620,1065
20240809,151800,2145724850,6620,6640,6640,6620,2767
20240809,151700,2127377910,6650,6660,6660,6640,1562
20240809,151600,2117001380,6660,6660,6660,6660,150
20240809,151500,2116002380,6660,6640,6660,6640,142
20240809,151400,2115059410,6640,6640,6640,6640,159
20240809,151300,2114003650,6640,6640,6640,6630,151
20240809,151200,2113001060,6650,6640,6650,6640,226
20240809,151100,2111499920,6650,6650,6650,6650,310
20240809,151000,2109438420,6640,6630,6640,6630,187
20240809,150900,2108198130,6630,6620,6630,6620,443
20240809,150800,2105262610,6610,6630,6630,6610,1684
20240809,150700,2094118250,6630,6620,6630,6620,55
20240809,150600,2093753750,6620,6640,6650,6620,1384
20240809,150500,2084576170,6650,6660,6660,6650,524
20240809,150400,2081086530,6650,6660,6660,6640,719
20240809,150300,2076307270,6630,6640,6660,6630,406
20240809,150200,2073610440,6670,6660,6670,6640,1633
20240809,150100,2062754630,6660,6670,6680,6660,3092
20240809,150000,2042131270,6690,6680,6690,6670,1221
20240809,145900,2033979490,6680,6690,6690,6680,228
20240809,145800,2032456250,6700,6700,6700,6700,3
20240809,145700,2032436150,6700,6680,6700,6670,461
20240809,145600,2029354570,6680,6680,6680,6680,145
20240809,145500,2028385970,6680,6670,6680,6670,112
20240809,145400,2027638560,6670,6700,6700,6670,111
20240809,145300,2026897750,6700,6710,6710,6700,210
20240809,145200,2025489700,6710,6680,6720,6670,2313
20240809,145100,2009978140,6670,6680,6680,6670,704
20240809,145000,2005282370,6670,6670,6680,6670,105
20240809,144900,2004581510,6670,6670,6680,6670,313
20240809,144800,2002493100,6670,6660,6670,6660,1276
20240809,144700,1993984960,6660,6660,6660,6660,428
20240809,144600,1991134480,6670,6660,6670,6650,163
20240809,144500,1990050070,6650,6650,6670,6650,398
20240809,144400,1987400830,6650,6660,6660,6650,1030
20240809,144300,1980551030,6650,6650,6650,6650,177
20240809,144200,1979373980,6650,6650,6650,6650,179
20240809,144100,1978183630,6650,6660,6660,6650,152
20240809,144000,1977172810,6660,6650,6660,6650,311
20240809,143900,1975104480,6640,6640,6640,6640,254
20240809,143800,1973417920,6640,6650,6650,6640,237
20240809,143700,1971842630,6650,6640,6650,6640,259
20240809,143600,1970120580,6650,6650,6650,6650,55
20240809,143500,1969754830,6650,6650,6650,6650,397
20240809,143400,1967114780,6650,6650,6660,6650,526
20240809,143300,1963616830,6650,6650,6660,6650,401
20240809,143200,1960949080,6650,6650,6660,6650,235
20240809,143100,1959386060,6660,6650,6660,6640,830
20240809,143000,1953869810,6650,6640,6650,6640,199
20240809,142900,1952548440,6640,6630,6640,6630,386
20240809,142800,1949987230,6630,6630,6640,6630,55
20240809,142700,1949622330,6630,6630,6640,6630,420
20240809,142600,1946837550,6620,6620,6620,6620,0
20240809,142500,1946837550,6620,6650,6650,6620,2889
20240809,142400,1927708020,6650,6640,6650,6640,265
20240809,142300,1925947180,6650,6630,6650,6630,484
20240809,142200,1922734840,6620,6610,6620,6610,404
20240809,142100,1920060420,6610,6620,6620,6610,306
20240809,142000,1918037260,6610,6620,6620,6610,1926
20240809,141900,1905304370,6620,6630,6640,6620,1237
20240809,141800,1897114190,6630,6640,6650,6630,1545
20240809,141700,1886865670,6640,6640,6640,6640,3
20240809,141600,1886845750,6620,6620,6620,6620,0
20240809,141500,1886845750,6620,6660,6670,6620,647
20240809,141400,1882547140,6620,6630,6640,6620,2248
20240809,141300,1867642630,6620,6590,6620,6570,2683
20240809,141200,1849959000,6590,6570,6590,6570,54
20240809,141100,1849603730,6570,6560,6580,6560,495
20240809,141000,1846352560,6560,6560,6580,6560,604
20240809,140900,1842387750,6550,6560,6570,6550,3796
20240809,140800,1817508950,6550,6560,6570,6550,942
20240809,140700,1811332070,6570,6580,6580,6570,811
20240809,140600,1806001370,6570,6580,6580,6570,398
20240809,140500,1803384200,6580,6580,6590,6580,2176
20240809,140400,1789058750,6570,6590,6590,6570,927
20240809,140300,1782955990,6590,6600,6600,6580,1271
20240809,140200,1774584910,6600,6590,6600,6590,458
20240809,140100,1771566640,6600,6600,6600,6600,542
20240809,140000,1767989440,6600,6610,6610,6600,2925
20240809,135900,1748671190,6620,6630,6630,6620,716
20240809,135800,1743930070,6630,6640,6640,6630,1371
20240809,135700,1734833860,6640,6650,6660,6640,1326
20240809,135600,1726026660,6660,6650,6660,6650,661
20240809,135500,1721630910,6650,6650,6660,6650,519
20240809,135400,1718179470,6650,6640,6650,6640,495
20240809,135300,1714888450,6650,6650,6680,6650,1233
20240809,135200,1706681140,6650,6660,6660,6640,371
20240809,135100,1704214340,6650,6650,6650,6650,200
20240809,135000,1702884340,6660,6650,6660,6650,1597
20240809,134900,1692261690,6650,6660,6660,6650,2016
20240809,134800,1678846930,6680,6670,6680,6670,276
20240809,134700,1677005970,6670,6680,6680,6670,532
20240809,134600,1673457210,6680,6680,6680,6680,129
20240809,134500,1672595490,6680,6680,6680,6680,174
20240809,134400,1671433170,6680,6680,6680,6680,275
20240809,134300,1669596170,6680,6680,6680,6680,184
20240809,134200,1668367050,6690,6700,6710,6680,5954
20240809,134100,1628490410,6710,6710,6710,6710,6
20240809,134000,1628450150,6710,6710,6710,6710,985
20240809,133900,1621840800,6720,6720,6730,6720,365
20240809,133800,1619387970,6720,6710,6720,6710,242
20240809,133700,1617764140,6710,6710,6720,6710,169
20240809,133600,1616630140,6710,6710,6710,6710,53
20240809,133500,1616274510,6710,6720,6720,6710,12
20240809,133400,1616193980,6710,6720,6720,6710,367
20240809,133300,1613730960,6730,6720,6730,6720,66
20240809,133200,1613287430,6720,6710,6720,6710,367
20240809,133100,1610824850,6710,6730,6730,6710,1361
20240809,133000,1601691710,6720,6720,6720,6720,137
20240809,132900,1600771070,6730,6720,6730,6710,348
20240809,132800,1598435690,6710,6720,6730,6710,441
20240809,132700,1595470720,6720,6710,6720,6710,75
20240809,132600,1594966770,6710,6710,6710,6710,74
20240809,132500,1594470230,6710,6710,6710,6700,1912
20240809,132400,1581647200,6710,6730,6730,6710,5306
20240809,132300,1546008780,6740,6760,6760,6740,5343
20240809,132200,1509955030,6750,6760,6760,6750,580
20240809,132100,1506036170,6760,6760,6760,6750,934
20240809,132000,1499731260,6760,6760,6760,6760,191
20240809,131900,1498440100,6770,6760,6770,6760,230
20240809,131800,1496884950,6770,6760,6770,6750,1010
20240809,131700,1490060290,6770,6770,6770,6770,112
20240809,131600,1489302050,6770,6770,6770,6770,185
20240809,131500,1488049600,6770,6780,6780,6770,223
20240809,131400,1486539850,6780,6770,6780,6770,242
20240809,131300,1484900510,6770,6770,6770,6770,168
20240809,131200,1483763150,6770,6770,6770,6770,266
20240809,131100,1481962330,6780,6780,6780,6780,217
20240809,131000,1480491070,6770,6770,6770,6770,304
20240809,130900,1478432990,6770,6760,6770,6760,228
20240809,130800,1476891410,6770,6760,6770,6760,102
20240809,130700,1476201870,6770,6770,6770,6770,6
20240809,130600,1476161250,6770,6770,6770,6770,0
20240809,130500,1476161250,6770,6770,6780,6760,282
20240809,130400,1474249410,6750,6750,6750,6750,0
20240809,130300,1474249410,6750,6750,6750,6750,0
20240809,130200,1474249410,6750,6750,6750,6750,100
20240809,130100,1473574410,6750,6770,6770,6750,4130
20240809,130000,1445642110,6770,6780,6780,6770,3873
20240809,125900,1419387130,6790,6800,6800,6790,939
20240809,125800,1413010160,6800,6800,6800,6800,11
20240809,125700,1412935360,6810,6810,6810,6810,1000
20240809,125600,1406125360,6810,6810,6810,6810,0
20240809,125500,1406125360,6810,6810,6810,6810,0
20240809,125400,1406125360,6810,6810,6810,6810,5
20240809,125300,1406091310,6810,6810,6810,6810,1
20240809,125200,1406084500,6810,6790,6810,6780,401
20240809,125100,1403365680,6780,6790,6790,6780,3201
20240809,125000,1381635120,6790,6800,6800,6790,271
20240809,124900,1379793320,6820,6820,6820,6820,0
20240809,124800,1379793320,6820,6820,6820,6820,29
20240809,124700,1379595540,6800,6820,6820,6800,3762
20240809,124600,1353990830,6830,6830,6830,6830,0
20240809,124500,1353990830,6830,6820,6830,6820,3
20240809,124400,1353970350,6830,6820,6830,6820,203
20240809,124300,1352585860,6820,6820,6820,6820,23
20240809,124200,1352429000,6820,6820,6820,6820,31
20240809,124100,1352217580,6810,6820,6820,6810,2550
20240809,124000,1334843420,6830,6830,6830,6830,60
20240809,123900,1334433620,6840,6830,6840,6830,37
20240809,123800,1334180900,6820,6820,6820,6820,35
20240809,123700,1333942200,6820,6820,6820,6820,0
20240809,123600,1333942200,6820,6820,6820,6820,20
20240809,123500,1333805800,6840,6840,6840,6840,0
20240809,123400,1333805800,6840,6830,6840,6830,630
20240809,123300,1329498020,6840,6810,6840,6810,376
20240809,123200,1326931510,6810,6810,6810,6810,30
20240809,123100,1326727210,6810,6810,6810,6810,895
20240809,123000,1320632260,6810,6810,6810,6810,100
20240809,122900,1319951260,6810,6810,6810,6810,0
20240809,122800,1319951260,6810,6810,6810,6810,0
20240809,122700,1319951260,6810,6810,6810,6810,0
20240809,122600,1319951260,6810,6810,6810,6810,2
20240809,122500,1319937640,6810,6810,6810,6810,0
20240809,122400,1319937640,6810,6820,6820,6810,124
20240809,122300,1319092060,6830,6830,6830,6830,1
20240809,122200,1319085230,6830,6830,6830,6830,0
20240809,122100,1319085230,6830,6830,6830,6830,0
20240809,122000,1319085230,6830,6830,6830,6830,0
20240809,121900,1319085230,6830,6830,6830,6830,200
20240809,121800,1317719230,6830,6830,6830,6830,0
20240809,121700,1317719230,6830,6830,6830,6830,500
20240809,121600,1314304230,6820,6820,6820,6820,19
20240809,121500,1314174650,6830,6830,6830,6830,0
20240809,121400,1314174650,6830,6830,6830,6830,0
20240809,121300,1314174650,6830,6830,6830,6830,0
20240809,121200,1314174650,6830,6820,6830,6820,251
20240809,121100,1312462320,6820,6820,6820,6820,0
20240809,121000,1312462320,6820,6820,6820,6820,1
20240809,120900,1312455500,6810,6810,6810,6810,0
20240809,120800,1312455500,6810,6810,6810,6810,0
20240809,120700,1312455500,6810,6810,6810,6810,100
20240809,120600,1311774500,6820,6820,6820,6820,0
20240809,120500,1311774500,6820,6820,6820,6820,0
20240809,120400,1311774500,6820,6820,6820,6820,0
20240809,120300,1311774500,6820,6820,6820,6820,7
20240809,120200,1311726760,6820,6820,6820,6820,1
20240809,120100,1311719940,6820,6820,6820,6820,0
20240809,120000,1311719940,6820,6820,6820,6820,1
20240809,115900,1311713120,6800,6800,6800,6800,200
20240809,115800,1310353120,6800,6810,6810,6800,3972
20240809,115700,1283337590,6850,6850,6850,6850,0
20240809,115600,1283337590,6850,6850,6850,6850,0
20240809,115500,1283337590,6850,6850,6850,6850,0
20240809,115400,1283337590,6850,6850,6850,6850,19
20240809,115300,1283207440,6810,6810,6810,6810,0
20240809,115200,1283207440,6810,6820,6820,6810,11
20240809,115100,1283132430,6820,6820,6820,6820,0
20240809,115000,1283132430,6820,6820,6820,6820,0
20240809,114900,1283132430,6820,6810,6820,6810,697
20240809,114800,1278379030,6800,6810,6810,6800,2050
20240809,114700,1264438630,6820,6810,6820,6810,560
20240809,114600,1260620030,6810,6810,6810,6810,9
20240809,114500,1260558740,6810,6810,6810,6810,167
20240809,114400,1259421470,6810,6810,6810,6810,443
20240809,114300,1256404640,6820,6820,6820,6820,1
20240809,114200,1256397820,6800,6800,6800,6800,2
20240809,114100,1256384220,6800,6820,6820,6800,1033
20240809,114000,1249357240,6830,6820,6830,6820,18
20240809,113900,1249234470,6820,6820,6820,6820,0
20240809,113800,1249234470,6820,6830,6830,6820,1369
20240809,113700,1239886690,6840,6840,6840,6840,10
20240809,113600,1239818290,6840,6840,6840,6840,17
20240809,113500,1239702010,6830,6830,6830,6830,11
20240809,113400,1239626880,6840,6840,6840,6840,38
20240809,113300,1239366960,6840,6840,6840,6840,23
20240809,113200,1239209640,6830,6830,6830,6830,0
20240809,113100,1239209640,6830,6830,6830,6830,1
20240809,113000,1239202810,6820,6820,6820,6820,42
20240809,112900,1238916370,6810,6810,6810,6810,15
20240809,112800,1238814220,6810,6810,6810,6810,0
20240809,112700,1238814220,6810,6820,6820,6810,2
20240809,112600,1238800590,6820,6820,6820,6820,0
20240809,112500,1238800590,6820,6820,6820,6820,80
20240809,112400,1238254990,6830,6810,6830,6810,4
20240809,112300,1238227730,6830,6820,6830,6810,808
20240809,112200,1232709460,6830,6830,6830,6830,1
20240809,112100,1232702630,6830,6830,6830,6830,1
20240809,112000,1232695800,6810,6820,6820,6810,100
20240809,111900,1232013830,6820,6820,6820,6820,100
20240809,111800,1231331830,6810,6810,6810,6810,0
20240809,111700,1231331830,6810,6820,6820,6810,103
20240809,111600,1230629380,6820,6850,6850,6820,1829
20240809,111500,1218109280,6850,6810,6850,6810,1724
20240809,111400,1206304380,6800,6800,6800,6800,0
20240809,111300,1206304380,6800,6800,6800,6800,0
20240809,111200,1206304380,6800,6800,6800,6800,840
20240809,111100,1200592380,6830,6830,6830,6830,2
20240809,111000,1200578720,6840,6810,6840,6810,5
20240809,110900,1200544570,6800,6800,6800,6800,0
20240809,110800,1200544570,6800,6800,6800,6800,188
20240809,110700,1199266170,6790,6800,6800,6790,131
20240809,110600,1198376370,6800,6800,6800,6800,82
20240809,110500,1197818770,6790,6790,6790,6790,62
20240809,110400,1197397790,6790,6790,6790,6790,100
20240809,110300,1196718790,6790,6790,6790,6790,0
20240809,110200,1196718790,6790,6790,6790,6790,0
20240809,110100,1196718790,6790,6790,6790,6790,644
20240809,110000,1192346030,6790,6810,6810,6790,1296
20240809,105900,1183543920,6810,6810,6810,6810,189
20240809,105800,1182256830,6800,6800,6800,6800,21
20240809,105700,1182114030,6810,6810,6810,6810,184
20240809,105600,1180860990,6810,6810,6810,6810,2
20240809,105500,1180847370,6810,6810,6810,6790,759
20240809,105400,1175691740,6790,6790,6790,6790,501
20240809,105300,1172289950,6790,6800,6800,6790,989
20240809,105200,1165569490,6800,6800,6800,6800,1
20240809,105100,1165562690,6800,6800,6800,6800,1111
20240809,105000,1158007890,6810,6810,6810,6810,0
20240809,104900,1158007890,6810,6810,6810,6810,0
20240809,104800,1158007890,6810,6810,6810,6810,205
20240809,104700,1156611840,6810,6800,6810,6800,880
20240809,104600,1150626330,6800,6800,6800,6800,0
20240809,104500,1150626330,6800,6810,6810,6800,1090
20240809,104400,1143213430,6810,6800,6810,6800,171
20240809,104300,1142050530,6840,6840,6840,6800,208
20240809,104200,1140635720,6800,6840,6840,6800,249
20240809,104100,1138935180,6840,6840,6840,6840,0
20240809,104000,1138935180,6840,6830,6840,6830,2
20240809,103900,1138921510,6800,6800,6800,6800,9500
20240809,103800,1074321510,6800,6800,6800,6800,130
20240809,103700,1073437510,6800,6800,6800,6800,155
20240809,103600,1072383510,6800,6810,6810,6800,520
20240809,103500,1068847010,6820,6820,6820,6820,68
20240809,103400,1068383250,6820,6820,6820,6820,0
20240809,103300,1068383250,6820,6820,6820,6820,88
20240809,103200,1067783090,6820,6820,6820,6820,10
20240809,103100,1067714890,6840,6840,6840,6840,0
20240809,103000,1067714890,6840,6830,6840,6830,250
20240809,102900,1066004910,6840,6840,6840,6840,1
20240809,102800,1065998070,6840,6830,6840,6800,609
20240809,102700,1061835690,6800,6800,6800,6800,1092
20240809,102600,1054410090,6810,6810,6810,6810,241
20240809,102500,1052768880,6820,6820,6820,6820,70
20240809,102400,1052291480,6820,6820,6820,6820,24
20240809,102300,1052127800,6820,6850,6850,6820,355
20240809,102200,1049705830,6830,6840,6840,6830,630
20240809,102100,1045396640,6840,6840,6840,6830,546
20240809,102000,1041665180,6830,6820,6830,6820,236
20240809,101900,1040054100,6820,6800,6820,6800,694
20240809,101800,1035334780,6800,6800,6800,6800,831
20240809,101700,1029683980,6790,6780,6800,6780,719
20240809,101600,1024804970,6770,6780,6800,6770,4473
20240809,101500,994474430,6780,6780,6780,6780,65
20240809,101400,994033730,6780,6840,6840,6770,22480
20240809,101300,841314090,6830,6830,6830,6830,283
20240809,101200,839381200,6820,6830,6830,6820,432
20240809,101100,836430790,6840,6820,6840,6820,6
20240809,101000,836389840,6820,6820,6820,6820,9
20240809,100900,836328460,6820,6830,6830,6820,30
20240809,100800,836123820,6820,6850,6850,6820,2342
20240809,100700,820090220,6860,6860,6860,6860,393
20240809,100600,817394240,6870,6870,6870,6870,29
20240809,100500,817195010,6880,6880,6880,6880,3649
20240809,100400,792089890,6880,6880,6890,6860,1400
20240809,100300,782469150,6900,6900,6900,6900,207
20240809,100200,781040850,6900,6900,6900,6900,65
20240809,100100,780592350,6880,6890,6900,6880,612
20240809,100000,776378270,6890,6900,6900,6890,1505
20240809,095900,765993880,6900,6920,6920,6900,1314
20240809,095800,756927260,6900,6880,6920,6870,4002
20240809,095700,729402530,6880,6930,6930,6880,12
20240809,095600,729319820,6930,6870,6930,6850,2491
20240809,095500,712218620,6910,6900,6910,6860,4205
20240809,095400,683256170,6900,6920,6940,6900,321
20240809,095300,681037590,6920,6930,6930,6920,3
20240809,095200,681016820,6920,6920,6920,6920,0
20240809,095100,681016820,6920,6920,6920,6890,9333
20240809,095000,616643740,6960,6950,6960,6940,2152
20240809,094900,601674750,6940,6910,6940,6910,188
20240809,094800,600373990,6910,6940,6950,6910,481
20240809,094700,597047240,6950,6950,6950,6950,1050
20240809,094600,589749740,6950,6900,6950,6900,2721
20240809,094500,570877990,6900,6940,6940,6900,2292
20240809,094400,555048980,6930,6930,6930,6930,70
20240809,094300,554563880,6940,6940,6940,6940,30
20240809,094200,554355680,6940,6950,6950,6940,194
20240809,094100,553008520,6960,6970,6970,6950,481
20240809,094000,549660820,6970,7010,7010,6970,3239
20240809,093900,527063650,7000,6980,7000,6980,1916
20240809,093800,513655860,6990,7000,7000,6980,1970
20240809,093700,499888560,7000,7000,7000,6990,1224
20240809,093600,491325040,7010,6980,7010,6980,1604
20240809,093500,480081120,6980,6980,6980,6980,77
20240809,093400,479543660,7030,6980,7030,6970,4080
20240809,093300,450976930,6980,6980,6980,6980,450
20240809,093200,447835930,6980,6980,6980,6980,963
20240809,093100,441114190,6990,6990,7000,6990,578
20240809,093000,437073930,6990,7000,7000,6990,874
20240809,092900,430961670,7000,7010,7010,6990,356
20240809,092800,428469590,7010,6980,7010,6980,1637
20240809,092700,417008740,6980,6980,6980,6970,674
20240809,092600,412304240,6980,6980,6980,6980,221
20240809,092500,410761660,6980,7030,7030,6980,7504
20240809,092400,358247290,7020,7010,7020,7000,1566
20240809,092300,347260700,7000,7030,7030,7000,872
20240809,092200,341149320,7020,7040,7060,7020,3162
20240809,092100,318882160,7040,7040,7040,7040,10
20240809,092000,318811760,7050,7030,7060,7030,3927
20240809,091900,291145450,7020,7020,7020,7020,773
20240809,091800,285718990,7020,7020,7020,7020,134
20240809,091700,284778310,7020,7020,7020,7000,1383
20240809,091600,275078020,7020,7020,7020,7020,202
20240809,091500,273659980,7010,7000,7010,7000,383
20240809,091400,270975830,7000,7020,7020,7000,396
20240809,091300,268201680,7010,7010,7020,7000,1226
20240809,091200,259618640,7000,7020,7020,7000,2614
20240809,091100,241292460,7020,7040,7080,7020,1453
20240809,091000,231079720,7040,7090,7100,7030,3896
20240809,090900,203469010,7060,7090,7100,7060,977
20240809,090800,196539840,7090,7030,7090,7030,12840
20240809,090700,106108200,7010,7020,7020,7010,549
20240809,090600,102259410,7020,7020,7020,7020,1559
20240809,090500,91315230,7020,7020,7020,7020,112
20240809,090400,90528990,7030,7030,7040,7020,1646
20240809,090300,78960180,7020,7020,7040,7020,2659
20240809,090200,60259790,7020,7020,7040,7010,681
20240809,090100,55482370,7020,7110,7110,7010,1275
20240809,090000,46526250,7090,7000,7130,7000,6627