stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191600,128550080750,16870,16870,16870,16870,212014
20240806,191500,128550080750,16870,16870,16870,16870,0
20240806,191400,128550080750,16870,16870,16870,16870,0
20240806,191300,128550080750,16870,16870,16870,16870,0
20240806,191200,128550080750,16870,16870,16870,16870,0
20240806,191100,128550080750,16870,16870,16870,16870,0
20240806,191000,128550080750,16870,16870,16870,16870,0
20240806,190900,128550080750,16870,16870,16870,16870,0
20240806,190800,128550080750,16870,16870,16870,16870,0
20240806,190700,128550080750,16870,16870,16870,16870,0
20240806,190600,128550080750,16870,16870,16870,16870,0
20240806,190500,128550080750,16870,16870,16870,16870,0
20240806,190400,128550080750,16870,16870,16870,16870,0
20240806,190300,128550080750,16870,16870,16870,16870,0
20240806,190200,128550080750,16870,16870,16870,16870,0
20240806,190100,128550080750,16870,16870,16870,16870,0
20240806,190000,128550080750,16870,16870,16870,16870,0
20240806,185900,128550080750,16870,16870,16870,16870,0
20240806,185800,128550080750,16870,16870,16870,16870,0
20240806,185700,128550080750,16870,16870,16870,16870,0
20240806,185600,128550080750,16870,16870,16870,16870,0
20240806,185500,128550080750,16870,16870,16870,16870,0
20240806,185400,128550080750,16870,16870,16870,16870,0
20240806,185300,128550080750,16870,16870,16870,16870,0
20240806,185200,128550080750,16870,16870,16870,16870,0
20240806,185100,128550080750,16870,16870,16870,16870,0
20240806,185000,128550080750,16870,16870,16870,16870,0
20240806,184900,128550080750,16870,16870,16870,16870,0
20240806,184800,128550080750,16870,16870,16870,16870,0
20240806,184700,128550080750,16870,16870,16870,16870,0
20240806,184600,128550080750,16870,16870,16870,16870,212014
20240806,184500,128550080750,16870,16870,16870,16870,0
20240806,184400,128550080750,16870,16870,16870,16870,0
20240806,184300,128550080750,16870,16870,16870,16870,0
20240806,184200,128550080750,16870,16870,16870,16870,0
20240806,184100,128550080750,16870,16870,16870,16870,0
20240806,184000,128550080750,16870,16870,16870,16870,0
20240806,183900,128550080750,16870,16870,16870,16870,0
20240806,183800,128550080750,16870,16870,16870,16870,0
20240806,183700,128550080750,16870,16870,16870,16870,0
20240806,183600,128550080750,16870,16870,16870,16870,0
20240806,183500,128550080750,16870,16870,16870,16870,0
20240806,183400,128550080750,16870,16870,16870,16870,0
20240806,183300,128550080750,16870,16870,16870,16870,0
20240806,183200,128550080750,16870,16870,16870,16870,0
20240806,183100,128550080750,16870,16870,16870,16870,0
20240806,183000,128550080750,16870,16870,16870,16870,0
20240806,182900,128550080750,16870,16870,16870,16870,0
20240806,182800,128550080750,16870,16870,16870,16870,0
20240806,182700,128550080750,16870,16870,16870,16870,0
20240806,182600,128550080750,16870,16870,16870,16870,0
20240806,182500,128550080750,16870,16870,16870,16870,0
20240806,182400,128550080750,16870,16870,16870,16870,0
20240806,182300,128550080750,16870,16870,16870,16870,0
20240806,182200,128550080750,16870,16870,16870,16870,0
20240806,182100,128550080750,16870,16870,16870,16870,0
20240806,182000,128550080750,16870,16870,16870,16870,0
20240806,181900,128550080750,16870,16870,16870,16870,0
20240806,181800,128550080750,16870,16870,16870,16870,0
20240806,181700,128550080750,16870,16870,16870,16870,0
20240806,181600,128550080750,16870,16870,16870,16870,212014
20240806,181500,128550080750,16870,16870,16870,16870,0
20240806,181400,128550080750,16870,16870,16870,16870,0
20240806,181300,128550080750,16870,16870,16870,16870,0
20240806,181200,128550080750,16870,16870,16870,16870,0
20240806,181100,128550080750,16870,16870,16870,16870,0
20240806,181000,128550080750,16870,16870,16870,16870,0
20240806,180900,128550080750,16870,16870,16870,16870,0
20240806,180800,128550080750,16870,16870,16870,16870,0
20240806,180700,128550080750,16870,16870,16870,16870,0
20240806,180600,128550080750,16870,16870,16870,16870,0
20240806,180500,128550080750,16870,16870,16870,16870,0
20240806,180400,128550080750,16870,16870,16870,16870,0
20240806,180300,128550080750,16870,16870,16870,16870,0
20240806,180200,128550080750,16870,16870,16870,16870,0
20240806,180100,128550080750,16870,16870,16870,16870,0
20240806,180000,128550080750,16870,16870,16870,16870,0
20240806,175900,128550080750,16870,16870,16870,16870,0
20240806,175800,128550080750,16870,16870,16870,16870,0
20240806,175700,128550080750,16870,16870,16870,16870,0
20240806,175600,128550080750,16870,16870,16870,16870,0
20240806,175500,128550080750,16870,16870,16870,16870,0
20240806,175400,128550080750,16870,16870,16870,16870,0
20240806,175300,128550080750,16870,16870,16870,16870,0
20240806,175200,128550080750,16870,16870,16870,16870,0
20240806,175100,128550080750,16870,16870,16870,16870,0
20240806,175000,128550080750,16870,16870,16870,16870,0
20240806,174900,128550080750,16870,16870,16870,16870,0
20240806,174800,128550080750,16870,16870,16870,16870,0
20240806,174700,128550080750,16870,16870,16870,16870,0
20240806,174600,128550080750,16870,16870,16870,16870,212014
20240806,174500,128550080750,16870,16870,16870,16870,0
20240806,174400,128550080750,16870,16870,16870,16870,0
20240806,174300,128550080750,16870,16870,16870,16870,0
20240806,174200,128550080750,16870,16870,16870,16870,0
20240806,174100,128550080750,16870,16870,16870,16870,0
20240806,174000,128550080750,16870,16870,16870,16870,0
20240806,173900,128550080750,16870,16870,16870,16870,0
20240806,173800,128550080750,16870,16870,16870,16870,0
20240806,173700,128550080750,16870,16870,16870,16870,0
20240806,173600,128550080750,16870,16870,16870,16870,0
20240806,173500,128550080750,16870,16870,16870,16870,0
20240806,173400,128550080750,16870,16870,16870,16870,0
20240806,173300,128550080750,16870,16870,16870,16870,0
20240806,173200,128550080750,16870,16870,16870,16870,0
20240806,173100,128550080750,16870,16870,16870,16870,0
20240806,173000,128550080750,16870,16870,16870,16870,0
20240806,172900,128550080750,16870,16870,16870,16870,0
20240806,172800,128550080750,16870,16870,16870,16870,0
20240806,172700,128550080750,16870,16870,16870,16870,0
20240806,172600,128550080750,16870,16870,16870,16870,0
20240806,172500,128550080750,16870,16870,16870,16870,0
20240806,172400,128550080750,16870,16870,16870,16870,0
20240806,172300,128550080750,16870,16870,16870,16870,0
20240806,172200,128550080750,16870,16870,16870,16870,0
20240806,172100,128550080750,16870,16870,16870,16870,0
20240806,172000,128550080750,16870,16870,16870,16870,0
20240806,171900,128550080750,16870,16870,16870,16870,0
20240806,171800,128550080750,16870,16870,16870,16870,0
20240806,171700,128550080750,16870,16870,16870,16870,0
20240806,171600,128550080750,16870,16870,16870,16870,212014
20240806,171500,128550080750,16870,16870,16870,16870,0
20240806,171400,128550080750,16870,16870,16870,16870,0
20240806,171300,128550080750,16870,16870,16870,16870,0
20240806,171200,128550080750,16870,16870,16870,16870,0
20240806,171100,128550080750,16870,16870,16870,16870,0
20240806,171000,128550080750,16870,16870,16870,16870,0
20240806,170900,128550080750,16870,16870,16870,16870,0
20240806,170800,128550080750,16870,16870,16870,16870,0
20240806,170700,128550080750,16870,16870,16870,16870,0
20240806,170600,128550080750,16870,16870,16870,16870,0
20240806,170500,128550080750,16870,16870,16870,16870,0
20240806,170400,128550080750,16870,16870,16870,16870,0
20240806,170300,128550080750,16870,16870,16870,16870,0
20240806,170200,128550080750,16870,16870,16870,16870,0
20240806,170100,128550080750,16870,16870,16870,16870,0
20240806,170000,128550080750,16870,16870,16870,16870,0
20240806,165900,128550080750,16870,16870,16870,16870,0
20240806,165800,128550080750,16870,16870,16870,16870,0
20240806,165700,128550080750,16870,16870,16870,16870,0
20240806,165600,128550080750,16870,16870,16870,16870,0
20240806,165500,128550080750,16870,16870,16870,16870,0
20240806,165400,128550080750,16870,16870,16870,16870,0
20240806,165300,128550080750,16870,16870,16870,16870,0
20240806,165200,128550080750,16870,16870,16870,16870,0
20240806,165100,128550080750,16870,16870,16870,16870,0
20240806,165000,128550080750,16870,16870,16870,16870,0
20240806,164900,128550080750,16870,16870,16870,16870,0
20240806,164800,128550080750,16870,16870,16870,16870,0
20240806,164700,128550080750,16870,16870,16870,16870,0
20240806,164600,128550080750,16870,16870,16870,16870,212014
20240806,164500,128550080750,16870,16870,16870,16870,0
20240806,164400,128550080750,16870,16870,16870,16870,0
20240806,164300,128550080750,16870,16870,16870,16870,0
20240806,164200,128550080750,16870,16870,16870,16870,0
20240806,164100,128550080750,16870,16870,16870,16870,0
20240806,164000,128550080750,16870,16870,16870,16870,0
20240806,163900,128550080750,16870,16870,16870,16870,0
20240806,163800,128550080750,16870,16870,16870,16870,0
20240806,163700,128550080750,16870,16870,16870,16870,0
20240806,163600,128550080750,16870,16870,16870,16870,0
20240806,163500,128550080750,16870,16870,16870,16870,0
20240806,163400,128550080750,16870,16870,16870,16870,0
20240806,163300,128550080750,16870,16870,16870,16870,0
20240806,163200,128550080750,16870,16870,16870,16870,0
20240806,163100,128550080750,16870,16870,16870,16870,0
20240806,163000,128550080750,16870,16870,16870,16870,0
20240806,162900,128550080750,16870,16870,16870,16870,0
20240806,162800,128550080750,16870,16870,16870,16870,0
20240806,162700,128550080750,16870,16870,16870,16870,0
20240806,162600,128550080750,16870,16870,16870,16870,0
20240806,162500,128550080750,16870,16870,16870,16870,0
20240806,162400,128550080750,16870,16870,16870,16870,0
20240806,162300,128550080750,16870,16870,16870,16870,0
20240806,162200,128550080750,16870,16870,16870,16870,0
20240806,162100,128550080750,16870,16870,16870,16870,0
20240806,162000,128550080750,16870,16870,16870,16870,0
20240806,161900,128550080750,16870,16870,16870,16870,0
20240806,161800,128550080750,16870,16870,16870,16870,0
20240806,161700,128550080750,16870,16870,16870,16870,0
20240806,161600,128550080750,16870,16870,16870,16870,212014
20240806,161500,128550080750,16870,16870,16870,16870,0
20240806,161400,128550080750,16870,16870,16870,16870,0
20240806,161300,128550080750,16870,16870,16870,16870,0
20240806,161200,128550080750,16870,16870,16870,16870,0
20240806,161100,128550080750,16870,16870,16870,16870,0
20240806,161000,128550080750,16870,16870,16870,16870,0
20240806,160900,128550080750,16870,16870,16870,16870,0
20240806,160800,128550080750,16870,16870,16870,16870,0
20240806,160700,128550080750,16870,16870,16870,16870,0
20240806,160600,128550080750,16870,16870,16870,16870,0
20240806,160500,128550080750,16870,16870,16870,16870,0
20240806,160400,128550080750,16870,16870,16870,16870,0
20240806,160300,128550080750,16870,16870,16870,16870,0
20240806,160200,128550080750,16870,16870,16870,16870,0
20240806,160100,128550080750,16870,16870,16870,16870,0
20240806,160000,128550080750,16870,16870,16870,16870,0
20240806,155900,128550080750,16870,16870,16870,16870,0
20240806,155800,128550080750,16870,16870,16870,16870,0
20240806,155700,128550080750,16870,16870,16870,16870,0
20240806,155600,128550080750,16870,16870,16870,16870,0
20240806,155500,128550080750,16870,16870,16870,16870,0
20240806,155400,128550080750,16870,16870,16870,16870,0
20240806,155300,128550080750,16870,16870,16870,16870,0
20240806,155200,128550080750,16870,16870,16870,16870,0
20240806,155100,128550080750,16870,16870,16870,16870,0
20240806,155000,128550080750,16870,16870,16870,16870,0
20240806,154900,128550080750,16870,16870,16870,16870,0
20240806,154800,128550080750,16870,16870,16870,16870,0
20240806,154700,128550080750,16870,16870,16870,16870,0
20240806,154600,128550080750,16870,16870,16870,16870,212014
20240806,154500,128550080750,16870,16870,16870,16870,0
20240806,154400,128550080750,16870,16870,16870,16870,0
20240806,154300,128550080750,16870,16870,16870,16870,0
20240806,154200,128550080750,16870,16870,16870,16870,0
20240806,154100,128550080750,16870,16870,16870,16870,0
20240806,154000,128550080750,16870,16870,16870,16870,0
20240806,153900,128550080750,16870,16870,16870,16870,0
20240806,153800,128550080750,16870,16870,16870,16870,0
20240806,153700,128550080750,16870,16870,16870,16870,0
20240806,153600,128550080750,16870,16870,16870,16870,0
20240806,153500,128550080750,16870,16870,16870,16870,0
20240806,153400,128550080750,16870,16870,16870,16870,0
20240806,153300,128550080750,16870,16870,16870,16870,0
20240806,153200,128550080750,16870,16870,16870,16870,0
20240806,153100,128550080750,16870,16870,16870,16870,0
20240806,153000,128550080750,16870,16870,16870,16870,212014
20240806,152900,124973404570,16960,16960,16960,16960,0
20240806,152800,124973404570,16960,16960,16960,16960,0
20240806,152700,124973404570,16960,16960,16960,16960,0
20240806,152600,124973404570,16960,16960,16960,16960,0
20240806,152500,124973404570,16960,16960,16960,16960,0
20240806,152400,124973404570,16960,16960,16960,16960,0
20240806,152300,124973404570,16960,16960,16960,16960,0
20240806,152200,124973404570,16960,16960,16960,16960,0
20240806,152100,124973404570,16960,16960,16960,16960,0
20240806,152000,124973404570,16960,16960,16960,16960,0
20240806,151900,124973404570,16960,16940,17010,16940,28628
20240806,151800,124487593400,16940,16950,17000,16940,16792
20240806,151700,124202816040,16940,16950,17010,16920,10694
20240806,151600,124021489000,16950,16950,17000,16910,36090
20240806,151500,123409557040,16980,16970,16980,16930,20962
20240806,151400,123054217720,16980,16980,17000,16970,9737
20240806,151300,122888845710,16980,17000,17010,16980,15698
20240806,151200,122622110210,17000,17010,17020,16990,11619
20240806,151100,122424514990,17000,17000,17020,17000,10860
20240806,151000,122239799630,17010,16990,17030,16990,16846
20240806,150900,121953095100,17000,16990,17010,16980,18977
20240806,150800,121630572620,16990,16980,16990,16940,27293
20240806,150700,121167492140,16980,16990,17000,16980,23098
20240806,150600,120775068140,16990,17000,17000,16980,13757
20240806,150500,120541301080,17000,16990,17000,16980,14744
20240806,150400,120290781870,16980,16980,16990,16970,12812
20240806,150300,120073164320,16970,16960,16990,16960,19455
20240806,150200,119742886340,16970,16960,16970,16950,15246
20240806,150100,119484317500,16950,16960,16970,16950,12655
20240806,150000,119269704930,16960,16960,16970,16950,10752
20240806,145900,119087324760,16960,16960,16960,16940,7132
20240806,145800,118966399210,16950,16930,16960,16920,11091
20240806,145700,118778505260,16930,16920,16930,16910,4723
20240806,145600,118698580400,16920,16910,16920,16880,8731
20240806,145500,118551015770,16910,16910,16920,16880,9682
20240806,145400,118387410400,16900,16920,16920,16890,3703
20240806,145300,118324805790,16920,16910,16920,16900,6628
20240806,145200,118212746560,16910,16900,16910,16880,4304
20240806,145100,118140014620,16900,16920,16920,16890,11241
20240806,145000,117949983010,16920,16930,16930,16910,5253
20240806,144900,117861118670,16930,16910,16930,16910,3868
20240806,144800,117795685520,16920,16920,16920,16910,5853
20240806,144700,117696686830,16920,16940,16950,16900,7118
20240806,144600,117576273320,16930,16930,16950,16930,5679
20240806,144500,117480040660,16940,16920,16950,16920,9134
20240806,144400,117325375650,16930,16910,16940,16900,22016
20240806,144300,116952998920,16900,16900,16910,16890,8213
20240806,144200,116814204540,16900,16900,16900,16880,5743
20240806,144100,116717187440,16900,16900,16900,16890,6518
20240806,144000,116607065050,16900,16880,16900,16870,5974
20240806,143900,116506207100,16880,16880,16880,16850,11121
20240806,143800,116318703550,16870,16870,16880,16860,2613
20240806,143700,116274637040,16870,16870,16890,16860,6407
20240806,143600,116166547700,16870,16880,16890,16850,4008
20240806,143500,116098939720,16870,16880,16900,16850,7125
20240806,143400,115978724230,16880,16880,16880,16870,3720
20240806,143300,115915945530,16880,16880,16880,16850,3577
20240806,143200,115855616710,16880,16850,16880,16850,3671
20240806,143100,115793713140,16860,16880,16890,16840,11051
20240806,143000,115607449430,16890,16890,16900,16880,2382
20240806,142900,115567224600,16890,16870,16900,16850,6176
20240806,142800,115463039890,16870,16900,16930,16850,6779
20240806,142700,115348630250,16900,16930,16940,16850,12958
20240806,142600,115129823290,16930,16930,16940,16900,4177
20240806,142500,115059125250,16930,16860,16930,16860,8287
20240806,142400,114919138490,16860,16880,16900,16850,7934
20240806,142300,114785211500,16890,16880,16890,16860,4434
20240806,142200,114710383210,16880,16870,16880,16860,3610
20240806,142100,114649475060,16870,16840,16870,16830,5068
20240806,142000,114564080000,16840,16850,16880,16840,6298
20240806,141900,114457943160,16850,16840,16860,16840,5957
20240806,141800,114357573130,16850,16820,16850,16820,6976
20240806,141700,114240150500,16820,16820,16840,16810,4411
20240806,141600,114165941920,16820,16810,16820,16800,5164
20240806,141500,114079135190,16810,16700,16820,16700,15383
20240806,141400,113821162410,16710,16700,16710,16680,9724
20240806,141300,113658793660,16700,16690,16710,16680,13020
20240806,141200,113441465550,16690,16710,16720,16690,23966
20240806,141100,113041114920,16710,16740,16750,16710,13549
20240806,141000,112814459180,16750,16770,16780,16740,10517
20240806,140900,112638263510,16770,16750,16770,16730,4896
20240806,140800,112556260660,16750,16740,16780,16740,6801
20240806,140700,112442339740,16750,16740,16750,16710,15798
20240806,140600,112178021550,16740,16770,16770,16730,14414
20240806,140500,111936582490,16770,16810,16810,16770,30664
20240806,140400,111421854270,16810,16820,16830,16800,23665
20240806,140300,111024062020,16820,16850,16850,16820,13363
20240806,140200,110799166310,16850,16840,16870,16840,4179
20240806,140100,110728721730,16850,16840,16850,16830,5133
20240806,140000,110642301820,16830,16850,16850,16830,3664
20240806,135900,110580612180,16850,16840,16850,16820,8455
20240806,135800,110438274090,16840,16840,16850,16830,8271
20240806,135700,110298986450,16840,16840,16840,16820,6359
20240806,135600,110191957700,16840,16840,16870,16820,20398
20240806,135500,109848380620,16840,16860,16870,16840,11686
20240806,135400,109651541360,16860,16850,16870,16840,3356
20240806,135300,109594981580,16850,16870,16880,16840,8807
20240806,135200,109446492720,16870,16820,16880,16820,9867
20240806,135100,109280177720,16820,16840,16840,16820,3277
20240806,135000,109225047680,16840,16870,16870,16830,27441
20240806,134900,108762679800,16870,16860,16880,16850,13146
20240806,134800,108541014820,16850,16880,16880,16850,8409
20240806,134700,108399200620,16880,16890,16900,16880,4811
20240806,134600,108317953750,16890,16930,16930,16890,13577
20240806,134500,108088285610,16930,16900,16930,16890,5217
20240806,134400,108000097750,16900,16920,16930,16890,7571
20240806,134300,107872128380,16920,16880,16930,16880,14975
20240806,134200,107619042600,16880,16890,16900,16880,5140
20240806,134100,107532228000,16900,16910,16920,16890,5397
20240806,134000,107441054380,16890,16910,16910,16890,5591
20240806,133900,107346576800,16910,16870,16910,16870,10481
20240806,133800,107169491520,16870,16880,16930,16860,8963
20240806,133700,107018248200,16880,16910,16920,16880,5483
20240806,133600,106925581930,16910,16900,16920,16890,10873
20240806,133500,106741744700,16890,16880,16900,16860,11770
20240806,133400,106543119940,16880,16890,16900,16870,11858
20240806,133300,106342947760,16880,16920,16940,16880,16536
20240806,133200,106063677780,16910,16960,16960,16890,28573
20240806,133100,105580096450,16950,16940,16960,16920,2970
20240806,133000,105529763570,16940,16940,16940,16900,20048
20240806,132900,105190637540,16950,16990,16990,16940,16153
20240806,132800,104916694620,16990,17040,17040,16990,31131
20240806,132700,104387150460,17040,17040,17050,17030,4713
20240806,132600,104306860580,17040,17040,17040,17020,4101
20240806,132500,104236989430,17030,17030,17040,17010,13609
20240806,132400,104005306610,17020,17040,17040,17020,2405
20240806,132300,103964351330,17040,17030,17050,17020,4001
20240806,132200,103896205440,17020,17030,17030,17020,1849
20240806,132100,103864729010,17030,17060,17070,17030,8586
20240806,132000,103718406940,17060,17070,17070,17050,7455
20240806,131900,103591201030,17070,17070,17070,17060,2240
20240806,131800,103552977080,17070,17060,17070,17060,3545
20240806,131700,103492471780,17060,17050,17060,17040,1566
20240806,131600,103465765290,17040,17050,17060,17040,3487
20240806,131500,103406331460,17040,17050,17070,17040,7507
20240806,131400,103278322860,17050,17050,17060,17030,3186
20240806,131300,103224031180,17030,17040,17040,17030,7233
20240806,131200,103100831590,17040,17030,17040,17020,4929
20240806,131100,103016901650,17030,17030,17040,17020,2825
20240806,131000,102968789650,17040,17020,17040,17020,3587
20240806,130900,102907732790,17020,17040,17040,17010,4442
20240806,130800,102832117460,17030,17070,17080,17030,8514
20240806,130700,102686912730,17070,17070,17080,17060,4292
20240806,130600,102613643260,17070,17080,17080,17070,3826
20240806,130500,102548316770,17070,17120,17130,17070,12294
20240806,130400,102337947140,17110,17100,17120,17090,2707
20240806,130300,102291637510,17090,17070,17090,17060,2384
20240806,130200,102250930050,17070,17060,17200,17040,28869
20240806,130100,101756921600,17070,17070,17090,17060,2761
20240806,130000,101709777590,17070,17060,17090,17050,4304
20240806,125900,101636302300,17060,17060,17060,17050,2953
20240806,125800,101585930760,17050,17090,17090,17040,4026
20240806,125700,101517290380,17090,17060,17100,17040,11317
20240806,125600,101324098250,17060,17030,17070,17010,5467
20240806,125500,101230978370,17000,17000,17030,16990,10999
20240806,125400,101043915140,17010,17050,17200,17000,68517
20240806,125300,99871641540,17040,17050,17050,17030,6089
20240806,125200,99767887170,17050,17060,17060,17030,7120
20240806,125100,99646498770,17060,17060,17070,17050,6426
20240806,125000,99536888450,17060,17030,17060,17030,3996
20240806,124900,99468771660,17040,17030,17040,17020,4055
20240806,124800,99399724010,17020,17010,17030,17010,5931
20240806,124700,99298765320,17010,17000,17010,16990,28376
20240806,124600,98816248460,16990,16980,17000,16980,6727
20240806,124500,98701959460,16980,16980,16980,16970,2408
20240806,124400,98661075680,16970,16980,16980,16970,2734
20240806,124300,98614670650,16970,16960,16980,16950,1504
20240806,124200,98589152720,16980,16980,16980,16940,6240
20240806,124100,98483321560,16970,16980,16980,16960,6388
20240806,124000,98374882490,16980,16990,16990,16980,4541
20240806,123900,98297766970,16990,16970,16990,16970,9659
20240806,123800,98133754930,16970,16980,16990,16970,6428
20240806,123700,98024614310,16970,16980,16980,16970,2592
20240806,123600,97980614360,16970,16970,16980,16960,5101
20240806,123500,97894058370,16970,16960,16970,16950,6367
20240806,123400,97786101480,16960,16970,16970,16950,2348
20240806,123300,97746273170,16960,16950,16970,16950,3131
20240806,123200,97693169080,16950,16950,16970,16950,5275
20240806,123100,97603721250,16950,16950,16960,16940,2606
20240806,123000,97559548570,16950,16960,16960,16940,5853
20240806,122900,97460361640,16960,16960,16960,16950,763
20240806,122800,97447424560,16950,16940,16950,16930,7760
20240806,122700,97315926960,16930,16930,16940,16920,1929
20240806,122600,97283270090,16930,16920,16940,16920,1709
20240806,122500,97254341480,16920,16930,16930,16910,2738
20240806,122400,97208017500,16930,16940,16940,16900,11059
20240806,122300,97021064270,16920,16920,16940,16910,4194
20240806,122200,96950079080,16920,16920,16950,16910,6776
20240806,122100,96835391470,16920,16910,16920,16900,1268
20240806,122000,96813952140,16900,16910,16910,16900,4559
20240806,121900,96736890420,16910,16900,16910,16900,2120
20240806,121800,96701049610,16900,16920,16920,16880,5039
20240806,121700,96615874760,16920,16840,16920,16840,12800
20240806,121600,96399988290,16840,16840,16840,16830,2666
20240806,121500,96355093730,16840,16840,16840,16830,3207
20240806,121400,96301110870,16840,16850,16850,16830,4841
20240806,121300,96219587960,16840,16870,16870,16840,4459
20240806,121200,96144450440,16860,16840,16870,16830,8039
20240806,121100,96008933450,16830,16830,16860,16820,1699
20240806,121000,95980324870,16830,16840,16840,16820,4558
20240806,120900,95903610230,16840,16860,16900,16830,22538
20240806,120800,95523678490,16860,16840,16900,16840,9826
20240806,120700,95358037400,16850,16860,16860,16840,3955
20240806,120600,95291420700,16860,16860,16860,16840,3855
20240806,120500,95226464800,16850,16850,16860,16840,5523
20240806,120400,95133401200,16840,16860,16860,16840,8259
20240806,120300,94994279720,16850,16930,16950,16850,10663
20240806,120200,94814132380,16940,16890,16940,16880,20466
20240806,120100,94468233680,16890,16900,16910,16880,16902
20240806,120000,94182707030,16900,16940,16960,16900,18170
20240806,115900,93875307090,16940,16950,16960,16940,7142
20240806,115800,93754270350,16950,16980,16990,16950,9058
20240806,115700,93600536950,16980,16940,16990,16930,7887
20240806,115600,93466769460,16950,16940,16950,16930,3038
20240806,115500,93415309670,16950,16950,16960,16920,10784
20240806,115400,93232599430,16960,16970,16980,16950,8151
20240806,115300,93094287560,16980,16950,16980,16950,6036
20240806,115200,92991907580,16950,16940,16960,16930,3447
20240806,115100,92933491430,16940,16920,16940,16920,2309
20240806,115000,92894391120,16930,16920,16940,16920,2978
20240806,114900,92843973910,16930,16940,16960,16930,10317
20240806,114800,92669229700,16950,16940,16960,16940,12409
20240806,114700,92458912410,16940,16920,16940,16920,6246
20240806,114600,92353141220,16930,16920,16930,16910,12766
20240806,114500,92137127550,16910,16900,16920,16900,6011
20240806,114400,92035464830,16910,16910,16920,16910,11154
20240806,114300,91846799370,16910,16910,16920,16900,4532
20240806,114200,91770156100,16910,16900,16930,16900,7178
20240806,114100,91648748320,16910,16880,16920,16880,5413
20240806,114000,91557250930,16890,16880,16910,16870,19064
20240806,113900,91235153580,16880,16860,16890,16860,6933
20240806,113800,91118160980,16870,16870,16870,16840,4889
20240806,113700,91035756040,16860,16830,16860,16830,2820
20240806,113600,90988248030,16840,16850,16850,16830,3859
20240806,113500,90923265820,16850,16840,16850,16840,4035
20240806,113400,90855301910,16850,16860,16880,16840,6707
20240806,113300,90742242080,16860,16850,16870,16830,9166
20240806,113200,90587811510,16860,16880,16890,16850,7172
20240806,113100,90466809470,16880,16860,16880,16850,4093
20240806,113000,90397763230,16860,16880,16880,16860,7659
20240806,112900,90268558100,16890,16860,16890,16860,8057
20240806,112800,90132597250,16860,16850,16860,16840,10371
20240806,112700,89957846600,16850,16850,16850,16840,3182
20240806,112600,89904257990,16850,16810,16850,16810,4441
20240806,112500,89829513220,16820,16810,16830,16790,7899
20240806,112400,89696770270,16820,16800,16820,16800,2885
20240806,112300,89648284320,16810,16840,16850,16800,7902
20240806,112200,89515377080,16830,16810,16840,16810,5035
20240806,112100,89430685910,16810,16830,16830,16770,11673
20240806,112000,89234612180,16820,16850,16850,16820,6311
20240806,111900,89128333790,16850,16850,16850,16840,7066
20240806,111800,89009319140,16850,16870,16870,16840,9189
20240806,111700,88854391800,16870,16830,16870,16810,9711
20240806,111600,88690697680,16840,16790,16850,16790,4858
20240806,111500,88609038330,16790,16800,16800,16760,7337
20240806,111400,88485893340,16790,16770,16800,16760,9113
20240806,111300,88333042050,16770,16760,16770,16750,8750
20240806,111200,88186411330,16770,16800,16820,16760,10777
20240806,111100,88005577290,16800,16780,16800,16770,6147
20240806,111000,87902409040,16790,16770,16790,16770,4997
20240806,110900,87818551390,16780,16800,16800,16770,8967
20240806,110800,87668078760,16800,16850,16860,16790,30505
20240806,110700,87155042380,16850,16860,16870,16850,4195
20240806,110600,87084320780,16870,16880,16890,16860,5273
20240806,110500,86995319160,16880,16870,16880,16860,12435
20240806,110400,86785557160,16880,16910,16910,16870,7523
20240806,110300,86658533390,16910,16910,16920,16900,19114
20240806,110200,86335306730,16900,16840,16910,16830,25266
20240806,110100,85909042570,16840,16820,16840,16820,5848
20240806,110000,85810632730,16830,16830,16840,16820,3139
20240806,105900,85757805450,16830,16850,16850,16810,9964
20240806,105800,85590079810,16850,16830,16850,16820,5790
20240806,105700,85492605000,16830,16810,16850,16810,9735
20240806,105600,85328758080,16820,16770,16830,16770,10165
20240806,105500,85157842470,16770,16780,16790,16760,6284
20240806,105400,85052430550,16780,16800,16800,16760,19107
20240806,105300,84731729420,16810,16830,16830,16790,12308
20240806,105200,84524924480,16830,16820,16830,16810,11810
20240806,105100,84326253840,16810,16800,16820,16790,6924
20240806,105000,84209888990,16790,16820,16820,16760,17097
20240806,104900,83922815910,16810,16770,16820,16770,19596
20240806,104800,83593536630,16770,16690,16770,16680,11440
20240806,104700,83402227720,16690,16620,16690,16610,11466
20240806,104600,83211355070,16610,16640,16650,16600,17609
20240806,104500,82918724040,16650,16670,16710,16650,25559
20240806,104400,82492463680,16670,16720,16730,16650,27595
20240806,104300,82031829900,16720,16610,16720,16560,52656
20240806,104200,81157792420,16600,16650,16650,16600,34252
20240806,104100,80588566630,16640,16680,16680,16640,24913
20240806,104000,80173558100,16670,16680,16700,16670,19760
20240806,103900,79843912590,16680,16740,16740,16680,54452
20240806,103800,78933793520,16750,16760,16770,16740,9525
20240806,103700,78774212860,16760,16780,16800,16750,16275
20240806,103600,78501205420,16780,16780,16790,16750,24369
20240806,103500,78092773070,16770,16790,16810,16760,14849
20240806,103400,77843590480,16790,16840,16850,16780,13250
20240806,103300,77620743510,16840,16790,16850,16780,17829
20240806,103200,77320945610,16790,16810,16820,16750,45823
20240806,103100,76551562520,16820,16850,16860,16810,28806
20240806,103000,76066414950,16860,16860,16880,16850,22240
20240806,102900,75691422350,16860,16910,16910,16860,18233
20240806,102800,75383533700,16910,16910,16930,16890,25559
20240806,102700,74951526100,16910,16960,16960,16900,26767
20240806,102600,74498562260,16970,17000,17010,16950,30941
20240806,102500,73973142130,16990,16990,17000,16980,19763
20240806,102400,73637330210,16990,17000,17000,16980,11181
20240806,102300,73447309610,16990,17020,17020,16990,14059
20240806,102200,73208241900,17020,17010,17050,17000,12565
20240806,102100,72994338710,17010,17040,17040,17010,9563
20240806,102000,72831558770,17030,16980,17050,16980,35231
20240806,101900,72232567300,16990,17000,17010,16980,32139
20240806,101800,71686275660,17010,17050,17050,17000,19295
20240806,101700,71357903860,17050,17040,17070,17030,26736
20240806,101600,70901980550,17040,17070,17080,17030,27803
20240806,101500,70428040100,17070,17080,17090,17060,17016
20240806,101400,70137478760,17090,17130,17140,17080,15906
20240806,101300,69865395400,17130,17120,17140,17090,13975
20240806,101200,69626252380,17090,17060,17130,17060,24897
20240806,101100,69200650090,17060,17120,17130,17060,26454
20240806,101000,68748397600,17130,17120,17130,17110,16892
20240806,100900,68459262150,17130,17140,17150,17120,13864
20240806,100800,68221757040,17140,17220,17220,17120,42913
20240806,100700,67484856310,17210,17270,17290,17210,39005
20240806,100600,66812226810,17270,17280,17300,17260,19922
20240806,100500,66467953070,17290,17270,17290,17260,11234
20240806,100400,66273880610,17270,17250,17270,17250,11483
20240806,100300,66075667950,17260,17240,17270,17240,10338
20240806,100200,65897267240,17240,17240,17250,17230,9666
20240806,100100,65730622970,17240,17270,17270,17230,30886
20240806,100000,65197626050,17260,17250,17270,17250,10178
20240806,095900,65021918130,17250,17250,17270,17240,18497
20240806,095800,64702728340,17250,17290,17300,17240,45248
20240806,095700,63920880460,17300,17280,17300,17270,31332
20240806,095600,63379249080,17280,17260,17280,17250,23288
20240806,095500,62977119990,17260,17230,17260,17220,21534
20240806,095400,62605868610,17230,17220,17250,17210,25996
20240806,095300,62158061080,17210,17180,17220,17160,22725
20240806,095200,61767452330,17190,17210,17230,17180,44160
20240806,095100,61007539910,17210,17190,17210,17180,34854
20240806,095000,60408000320,17200,17220,17220,17190,25218
20240806,094900,59974101170,17210,17260,17270,17200,38878
20240806,094800,59304177710,17270,17230,17280,17220,36702
20240806,094700,58671029840,17230,17160,17230,17150,64501
20240806,094600,57561753420,17160,17100,17170,17100,50560
20240806,094500,56695492650,17100,17060,17110,17050,47545
20240806,094400,55883045330,17060,17080,17080,17050,24589
20240806,094300,55463466700,17070,17090,17100,17070,16197
20240806,094200,55186736750,17090,17070,17100,17060,18614
20240806,094100,54868867300,17070,17060,17080,17060,13138
20240806,094000,54644652460,17050,17030,17060,17020,20372
20240806,093900,54297438510,17030,16920,17030,16910,40817
20240806,093800,53604069410,16920,16900,16990,16880,29104
20240806,093700,53111221990,16940,17050,17060,16870,99585
20240806,093600,51422440890,17060,17100,17130,17060,48664
20240806,093500,50590526070,17110,17090,17110,17080,41845
20240806,093400,49874979650,17090,17050,17090,17030,54813
20240806,093300,48939794620,17050,17030,17060,17020,30220
20240806,093200,48424809570,17030,16990,17030,16970,71132
20240806,093100,47215411630,16980,16920,16990,16910,60920
20240806,093000,46182449730,16910,16900,16910,16850,59493
20240806,092900,45178000840,16900,16880,16900,16830,40522
20240806,092800,44494760070,16880,16930,16940,16870,49662
20240806,092700,43654781220,16920,16930,16950,16910,26715
20240806,092600,43202548300,16930,16940,16950,16930,31759
20240806,092500,42664592320,16940,16930,16940,16920,21354
20240806,092400,42303108730,16930,16880,16930,16870,44070
20240806,092300,41558159690,16880,16870,16890,16850,40621
20240806,092200,40872720100,16870,16830,16880,16830,45770
20240806,092100,40101477980,16830,16810,16880,16800,29045
20240806,092000,39612065710,16820,16900,16910,16790,70793
20240806,091900,38418842030,16900,16860,16910,16840,78690
20240806,091800,37090368190,16870,16820,16880,16800,92637
20240806,091700,35530153370,16800,16840,16880,16800,60567
20240806,091600,34509436280,16840,16780,16850,16770,76544
20240806,091500,33223417240,16770,16730,16780,16710,58578
20240806,091400,32242733510,16720,16670,16750,16660,68596
20240806,091300,31097742600,16670,16690,16690,16620,66028
20240806,091200,29997954150,16690,16630,16710,16600,64989
20240806,091100,28914079020,16630,16400,16700,16380,90786
20240806,091000,27412289310,16380,16400,16400,16350,48969
20240806,090900,26610517040,16400,16190,16400,16190,40757
20240806,090800,25948603910,16190,16240,16240,16150,90193
20240806,090700,24487566520,16240,16470,16470,16200,87186
20240806,090600,23061550960,16470,16700,16700,16450,97136
20240806,090500,21451601180,16700,16770,16810,16680,96886
20240806,090400,19829335360,16770,16710,16790,16690,86950
20240806,090300,18372548370,16730,16700,16800,16650,145531
20240806,090200,15939427690,16700,16600,16710,16550,148010
20240806,090100,13473822200,16600,16510,16690,16330,256110
20240806,090000,9240181950,16510,16020,16640,16020,558409