stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191600,62700138890,16850,16850,16850,16850,131669
20240807,191500,62700138890,16850,16850,16850,16850,0
20240807,191400,62700138890,16850,16850,16850,16850,0
20240807,191300,62700138890,16850,16850,16850,16850,0
20240807,191200,62700138890,16850,16850,16850,16850,0
20240807,191100,62700138890,16850,16850,16850,16850,0
20240807,191000,62700138890,16850,16850,16850,16850,0
20240807,190900,62700138890,16850,16850,16850,16850,0
20240807,190800,62700138890,16850,16850,16850,16850,0
20240807,190700,62700138890,16850,16850,16850,16850,0
20240807,190600,62700138890,16850,16850,16850,16850,0
20240807,190500,62700138890,16850,16850,16850,16850,0
20240807,190400,62700138890,16850,16850,16850,16850,0
20240807,190300,62700138890,16850,16850,16850,16850,0
20240807,190200,62700138890,16850,16850,16850,16850,0
20240807,190100,62700138890,16850,16850,16850,16850,0
20240807,190000,62700138890,16850,16850,16850,16850,0
20240807,185900,62700138890,16850,16850,16850,16850,0
20240807,185800,62700138890,16850,16850,16850,16850,0
20240807,185700,62700138890,16850,16850,16850,16850,0
20240807,185600,62700138890,16850,16850,16850,16850,0
20240807,185500,62700138890,16850,16850,16850,16850,0
20240807,185400,62700138890,16850,16850,16850,16850,0
20240807,185300,62700138890,16850,16850,16850,16850,0
20240807,185200,62700138890,16850,16850,16850,16850,0
20240807,185100,62700138890,16850,16850,16850,16850,0
20240807,185000,62700138890,16850,16850,16850,16850,0
20240807,184900,62700138890,16850,16850,16850,16850,0
20240807,184800,62700138890,16850,16850,16850,16850,0
20240807,184700,62700138890,16850,16850,16850,16850,0
20240807,184600,62700138890,16850,16850,16850,16850,131669
20240807,184500,62700138890,16850,16850,16850,16850,0
20240807,184400,62700138890,16850,16850,16850,16850,0
20240807,184300,62700138890,16850,16850,16850,16850,0
20240807,184200,62700138890,16850,16850,16850,16850,0
20240807,184100,62700138890,16850,16850,16850,16850,0
20240807,184000,62700138890,16850,16850,16850,16850,0
20240807,183900,62700138890,16850,16850,16850,16850,0
20240807,183800,62700138890,16850,16850,16850,16850,0
20240807,183700,62700138890,16850,16850,16850,16850,0
20240807,183600,62700138890,16850,16850,16850,16850,0
20240807,183500,62700138890,16850,16850,16850,16850,0
20240807,183400,62700138890,16850,16850,16850,16850,0
20240807,183300,62700138890,16850,16850,16850,16850,0
20240807,183200,62700138890,16850,16850,16850,16850,0
20240807,183100,62700138890,16850,16850,16850,16850,0
20240807,183000,62700138890,16850,16850,16850,16850,0
20240807,182900,62700138890,16850,16850,16850,16850,0
20240807,182800,62700138890,16850,16850,16850,16850,0
20240807,182700,62700138890,16850,16850,16850,16850,0
20240807,182600,62700138890,16850,16850,16850,16850,0
20240807,182500,62700138890,16850,16850,16850,16850,0
20240807,182400,62700138890,16850,16850,16850,16850,0
20240807,182300,62700138890,16850,16850,16850,16850,0
20240807,182200,62700138890,16850,16850,16850,16850,0
20240807,182100,62700138890,16850,16850,16850,16850,0
20240807,182000,62700138890,16850,16850,16850,16850,0
20240807,181900,62700138890,16850,16850,16850,16850,0
20240807,181800,62700138890,16850,16850,16850,16850,0
20240807,181700,62700138890,16850,16850,16850,16850,0
20240807,181600,62700138890,16850,16850,16850,16850,131669
20240807,181500,62700138890,16850,16850,16850,16850,0
20240807,181400,62700138890,16850,16850,16850,16850,0
20240807,181300,62700138890,16850,16850,16850,16850,0
20240807,181200,62700138890,16850,16850,16850,16850,0
20240807,181100,62700138890,16850,16850,16850,16850,0
20240807,181000,62700138890,16850,16850,16850,16850,0
20240807,180900,62700138890,16850,16850,16850,16850,0
20240807,180800,62700138890,16850,16850,16850,16850,0
20240807,180700,62700138890,16850,16850,16850,16850,0
20240807,180600,62700138890,16850,16850,16850,16850,0
20240807,180500,62700138890,16850,16850,16850,16850,0
20240807,180400,62700138890,16850,16850,16850,16850,0
20240807,180300,62700138890,16850,16850,16850,16850,0
20240807,180200,62700138890,16850,16850,16850,16850,0
20240807,180100,62700138890,16850,16850,16850,16850,0
20240807,180000,62700138890,16850,16850,16850,16850,0
20240807,175900,62700138890,16850,16850,16850,16850,0
20240807,175800,62700138890,16850,16850,16850,16850,0
20240807,175700,62700138890,16850,16850,16850,16850,0
20240807,175600,62700138890,16850,16850,16850,16850,0
20240807,175500,62700138890,16850,16850,16850,16850,0
20240807,175400,62700138890,16850,16850,16850,16850,0
20240807,175300,62700138890,16850,16850,16850,16850,0
20240807,175200,62700138890,16850,16850,16850,16850,0
20240807,175100,62700138890,16850,16850,16850,16850,0
20240807,175000,62700138890,16850,16850,16850,16850,0
20240807,174900,62700138890,16850,16850,16850,16850,0
20240807,174800,62700138890,16850,16850,16850,16850,0
20240807,174700,62700138890,16850,16850,16850,16850,0
20240807,174600,62700138890,16850,16850,16850,16850,131669
20240807,174500,62700138890,16850,16850,16850,16850,0
20240807,174400,62700138890,16850,16850,16850,16850,0
20240807,174300,62700138890,16850,16850,16850,16850,0
20240807,174200,62700138890,16850,16850,16850,16850,0
20240807,174100,62700138890,16850,16850,16850,16850,0
20240807,174000,62700138890,16850,16850,16850,16850,0
20240807,173900,62700138890,16850,16850,16850,16850,0
20240807,173800,62700138890,16850,16850,16850,16850,0
20240807,173700,62700138890,16850,16850,16850,16850,0
20240807,173600,62700138890,16850,16850,16850,16850,0
20240807,173500,62700138890,16850,16850,16850,16850,0
20240807,173400,62700138890,16850,16850,16850,16850,0
20240807,173300,62700138890,16850,16850,16850,16850,0
20240807,173200,62700138890,16850,16850,16850,16850,0
20240807,173100,62700138890,16850,16850,16850,16850,0
20240807,173000,62700138890,16850,16850,16850,16850,0
20240807,172900,62700138890,16850,16850,16850,16850,0
20240807,172800,62700138890,16850,16850,16850,16850,0
20240807,172700,62700138890,16850,16850,16850,16850,0
20240807,172600,62700138890,16850,16850,16850,16850,0
20240807,172500,62700138890,16850,16850,16850,16850,0
20240807,172400,62700138890,16850,16850,16850,16850,0
20240807,172300,62700138890,16850,16850,16850,16850,0
20240807,172200,62700138890,16850,16850,16850,16850,0
20240807,172100,62700138890,16850,16850,16850,16850,0
20240807,172000,62700138890,16850,16850,16850,16850,0
20240807,171900,62700138890,16850,16850,16850,16850,0
20240807,171800,62700138890,16850,16850,16850,16850,0
20240807,171700,62700138890,16850,16850,16850,16850,0
20240807,171600,62700138890,16850,16850,16850,16850,131669
20240807,171500,62700138890,16850,16850,16850,16850,0
20240807,171400,62700138890,16850,16850,16850,16850,0
20240807,171300,62700138890,16850,16850,16850,16850,0
20240807,171200,62700138890,16850,16850,16850,16850,0
20240807,171100,62700138890,16850,16850,16850,16850,0
20240807,171000,62700138890,16850,16850,16850,16850,0
20240807,170900,62700138890,16850,16850,16850,16850,0
20240807,170800,62700138890,16850,16850,16850,16850,0
20240807,170700,62700138890,16850,16850,16850,16850,0
20240807,170600,62700138890,16850,16850,16850,16850,0
20240807,170500,62700138890,16850,16850,16850,16850,0
20240807,170400,62700138890,16850,16850,16850,16850,0
20240807,170300,62700138890,16850,16850,16850,16850,0
20240807,170200,62700138890,16850,16850,16850,16850,0
20240807,170100,62700138890,16850,16850,16850,16850,0
20240807,170000,62700138890,16850,16850,16850,16850,0
20240807,165900,62700138890,16850,16850,16850,16850,0
20240807,165800,62700138890,16850,16850,16850,16850,0
20240807,165700,62700138890,16850,16850,16850,16850,0
20240807,165600,62700138890,16850,16850,16850,16850,0
20240807,165500,62700138890,16850,16850,16850,16850,0
20240807,165400,62700138890,16850,16850,16850,16850,0
20240807,165300,62700138890,16850,16850,16850,16850,0
20240807,165200,62700138890,16850,16850,16850,16850,0
20240807,165100,62700138890,16850,16850,16850,16850,0
20240807,165000,62700138890,16850,16850,16850,16850,0
20240807,164900,62700138890,16850,16850,16850,16850,0
20240807,164800,62700138890,16850,16850,16850,16850,0
20240807,164700,62700138890,16850,16850,16850,16850,0
20240807,164600,62700138890,16850,16850,16850,16850,131669
20240807,164500,62700138890,16850,16850,16850,16850,0
20240807,164400,62700138890,16850,16850,16850,16850,0
20240807,164300,62700138890,16850,16850,16850,16850,0
20240807,164200,62700138890,16850,16850,16850,16850,0
20240807,164100,62700138890,16850,16850,16850,16850,0
20240807,164000,62700138890,16850,16850,16850,16850,0
20240807,163900,62700138890,16850,16850,16850,16850,0
20240807,163800,62700138890,16850,16850,16850,16850,0
20240807,163700,62700138890,16850,16850,16850,16850,0
20240807,163600,62700138890,16850,16850,16850,16850,0
20240807,163500,62700138890,16850,16850,16850,16850,0
20240807,163400,62700138890,16850,16850,16850,16850,0
20240807,163300,62700138890,16850,16850,16850,16850,0
20240807,163200,62700138890,16850,16850,16850,16850,0
20240807,163100,62700138890,16850,16850,16850,16850,0
20240807,163000,62700138890,16850,16850,16850,16850,0
20240807,162900,62700138890,16850,16850,16850,16850,0
20240807,162800,62700138890,16850,16850,16850,16850,0
20240807,162700,62700138890,16850,16850,16850,16850,0
20240807,162600,62700138890,16850,16850,16850,16850,0
20240807,162500,62700138890,16850,16850,16850,16850,0
20240807,162400,62700138890,16850,16850,16850,16850,0
20240807,162300,62700138890,16850,16850,16850,16850,0
20240807,162200,62700138890,16850,16850,16850,16850,0
20240807,162100,62700138890,16850,16850,16850,16850,0
20240807,162000,62700138890,16850,16850,16850,16850,0
20240807,161900,62700138890,16850,16850,16850,16850,0
20240807,161800,62700138890,16850,16850,16850,16850,0
20240807,161700,62700138890,16850,16850,16850,16850,0
20240807,161600,62700138890,16850,16850,16850,16850,131669
20240807,161500,62700138890,16850,16850,16850,16850,0
20240807,161400,62700138890,16850,16850,16850,16850,0
20240807,161300,62700138890,16850,16850,16850,16850,0
20240807,161200,62700138890,16850,16850,16850,16850,0
20240807,161100,62700138890,16850,16850,16850,16850,0
20240807,161000,62700138890,16850,16850,16850,16850,0
20240807,160900,62700138890,16850,16850,16850,16850,0
20240807,160800,62700138890,16850,16850,16850,16850,0
20240807,160700,62700138890,16850,16850,16850,16850,0
20240807,160600,62700138890,16850,16850,16850,16850,0
20240807,160500,62700138890,16850,16850,16850,16850,0
20240807,160400,62700138890,16850,16850,16850,16850,0
20240807,160300,62700138890,16850,16850,16850,16850,0
20240807,160200,62700138890,16850,16850,16850,16850,0
20240807,160100,62700138890,16850,16850,16850,16850,0
20240807,160000,62700138890,16850,16850,16850,16850,0
20240807,155900,62700138890,16850,16850,16850,16850,0
20240807,155800,62700138890,16850,16850,16850,16850,0
20240807,155700,62700138890,16850,16850,16850,16850,0
20240807,155600,62700138890,16850,16850,16850,16850,0
20240807,155500,62700138890,16850,16850,16850,16850,0
20240807,155400,62700138890,16850,16850,16850,16850,0
20240807,155300,62700138890,16850,16850,16850,16850,0
20240807,155200,62700138890,16850,16850,16850,16850,0
20240807,155100,62700138890,16850,16850,16850,16850,0
20240807,155000,62700138890,16850,16850,16850,16850,0
20240807,154900,62700138890,16850,16850,16850,16850,0
20240807,154800,62700138890,16850,16850,16850,16850,0
20240807,154700,62700138890,16850,16850,16850,16850,0
20240807,154600,62700138890,16850,16850,16850,16850,131669
20240807,154500,62700138890,16850,16850,16850,16850,0
20240807,154400,62700138890,16850,16850,16850,16850,0
20240807,154300,62700138890,16850,16850,16850,16850,0
20240807,154200,62700138890,16850,16850,16850,16850,0
20240807,154100,62700138890,16850,16850,16850,16850,0
20240807,154000,62700138890,16850,16850,16850,16850,0
20240807,153900,62700138890,16850,16850,16850,16850,0
20240807,153800,62700138890,16850,16850,16850,16850,0
20240807,153700,62700138890,16850,16850,16850,16850,0
20240807,153600,62700138890,16850,16850,16850,16850,0
20240807,153500,62700138890,16850,16850,16850,16850,0
20240807,153400,62700138890,16850,16850,16850,16850,0
20240807,153300,62700138890,16850,16850,16850,16850,0
20240807,153200,62700138890,16850,16850,16850,16850,0
20240807,153100,62700138890,16850,16850,16850,16850,0
20240807,153000,62700138890,16850,16850,16850,16850,131669
20240807,152900,60481516240,16870,16870,16870,16870,0
20240807,152800,60481516240,16870,16870,16870,16870,0
20240807,152700,60481516240,16870,16870,16870,16870,0
20240807,152600,60481516240,16870,16870,16870,16870,0
20240807,152500,60481516240,16870,16870,16870,16870,0
20240807,152400,60481516240,16870,16870,16870,16870,0
20240807,152300,60481516240,16870,16870,16870,16870,0
20240807,152200,60481516240,16870,16870,16870,16870,0
20240807,152100,60481516240,16870,16870,16870,16870,0
20240807,152000,60481516240,16870,16870,16870,16870,0
20240807,151900,60481516240,16870,16860,16870,16850,19693
20240807,151800,60149491150,16860,16860,16870,16860,9885
20240807,151700,59982808100,16870,16870,16880,16860,12071
20240807,151600,59779196000,16880,16880,16880,16870,9544
20240807,151500,59618148570,16880,16880,16890,16870,16907
20240807,151400,59332759020,16880,16870,16880,16860,25312
20240807,151300,58905698540,16870,16870,16870,16860,9745
20240807,151200,58741348250,16870,16860,16870,16860,15212
20240807,151100,58484761900,16870,16870,16880,16860,8890
20240807,151000,58334755970,16860,16860,16880,16850,8792
20240807,150900,58186506060,16860,16890,16890,16850,5100
20240807,150800,58100472100,16900,16850,16900,16850,22485
20240807,150700,57721156960,16850,16850,16850,16830,8529
20240807,150600,57577524310,16850,16850,16860,16840,6389
20240807,150500,57469883950,16850,16830,16850,16830,13385
20240807,150400,57244512000,16830,16830,16840,16820,11294
20240807,150300,57054438220,16840,16840,16840,16830,12414
20240807,150200,56845470140,16840,16840,16840,16830,4966
20240807,150100,56761848500,16830,16850,16850,16830,9004
20240807,150000,56610229110,16850,16850,16850,16830,5367
20240807,145900,56519833370,16850,16830,16850,16820,5325
20240807,145800,56430189380,16830,16830,16840,16800,29622
20240807,145700,55932061190,16820,16860,16870,16820,8230
20240807,145600,55793412360,16860,16840,16860,16830,10714
20240807,145500,55612956810,16850,16860,16870,16800,42951
20240807,145400,54890302680,16850,16850,16850,16840,13618
20240807,145300,54660916380,16850,16870,16870,16850,12353
20240807,145200,54452711100,16860,16880,16880,16860,11796
20240807,145100,54253687450,16880,16880,16890,16880,2566
20240807,145000,54210365460,16890,16870,16890,16870,4448
20240807,144900,54135284640,16870,16890,16890,16870,2064
20240807,144800,54100441900,16890,16870,16900,16870,9402
20240807,144700,53941709640,16880,16880,16880,16870,3496
20240807,144600,53882717360,16880,16880,16890,16870,7930
20240807,144500,53748876490,16880,16880,16900,16870,12089
20240807,144400,53544734970,16890,16890,16890,16880,12286
20240807,144300,53337325780,16890,16890,16900,16880,4289
20240807,144200,53264885480,16890,16890,16900,16860,9237
20240807,144100,53108905950,16880,16870,16890,16850,23837
20240807,144000,52707036380,16870,16880,16880,16860,17177
20240807,143900,52417201720,16880,16860,16890,16860,11530
20240807,143800,52222650170,16870,16910,16910,16860,27200
20240807,143700,51763267520,16910,16920,16930,16900,34792
20240807,143600,51174682450,16930,16940,16950,16920,19374
20240807,143500,50846650880,16940,16970,16970,16940,20842
20240807,143400,50493310740,16970,16980,16980,16960,9816
20240807,143300,50326761850,16970,16980,16980,16970,11987
20240807,143200,50123324790,16980,16970,16990,16970,4917
20240807,143100,50039835430,16980,16970,16980,16970,895
20240807,143000,50024641670,16970,16990,16990,16970,4124
20240807,142900,49954621460,16990,16980,16990,16980,1517
20240807,142800,49928856450,16980,16990,16990,16980,1961
20240807,142700,49895545080,16990,16980,17000,16980,7024
20240807,142600,49776223430,16990,16990,16990,16980,2082
20240807,142500,49740855820,16990,16980,16990,16970,5043
20240807,142400,49655208170,16990,16990,17000,16970,6079
20240807,142300,49551973800,16990,17000,17000,16990,3206
20240807,142200,49497490390,16990,17000,17010,16990,12548
20240807,142100,49284178750,16990,16980,16990,16970,8882
20240807,142000,49133333570,16980,16980,16980,16970,956
20240807,141900,49117102960,16970,16970,16980,16970,6401
20240807,141800,49008432820,16970,16970,16980,16960,3981
20240807,141700,48940882960,16970,16970,16970,16960,7442
20240807,141600,48814635620,16960,16960,16970,16950,13208
20240807,141500,48590657160,16950,16980,16980,16950,14702
20240807,141400,48341266800,16980,16990,16990,16970,4330
20240807,141300,48267746660,16980,16980,16990,16980,8379
20240807,141200,48125435060,16980,16980,16980,16970,1003
20240807,141100,48108404910,16980,16980,16980,16970,1814
20240807,141000,48077611110,16980,16970,16980,16960,4782
20240807,140900,47996462350,16970,16970,16970,16960,11151
20240807,140800,47807231260,16970,16970,16970,16960,5953
20240807,140700,47706232690,16960,16970,16970,16960,5535
20240807,140600,47612323690,16970,16990,16990,16960,7391
20240807,140500,47486851120,16990,17010,17010,16980,15543
20240807,140400,47222732770,17010,17020,17020,17010,6406
20240807,140300,47113757240,17010,17020,17020,17010,1337
20240807,140200,47091007010,17010,17010,17020,17010,2405
20240807,140100,47050079880,17010,17020,17020,17010,3344
20240807,140000,46993184660,17020,17030,17030,17010,6370
20240807,135900,46884780180,17030,17030,17030,17020,4783
20240807,135800,46803362280,17030,17030,17030,17020,3971
20240807,135700,46735752750,17030,17030,17030,17020,6096
20240807,135600,46631959580,17030,17030,17030,17020,5333
20240807,135500,46541145730,17020,17020,17030,17010,5771
20240807,135400,46442931940,17010,17000,17020,17000,6118
20240807,135300,46338885980,17000,17000,17010,16990,4370
20240807,135200,46264579740,17010,17000,17010,17000,2181
20240807,135100,46227482750,17010,17010,17010,17000,5174
20240807,135000,46139509240,17010,17010,17010,17000,1236
20240807,134900,46118485380,17000,17010,17010,17000,7487
20240807,134800,45991141130,17000,17010,17010,17000,6809
20240807,134700,45875361030,17010,17010,17010,17000,3360
20240807,134600,45818211780,17010,17010,17010,17000,968
20240807,134500,45801746180,17010,17000,17020,17000,3830
20240807,134400,45736593860,17010,17000,17020,17000,5106
20240807,134300,45649767720,17000,17010,17010,17000,7194
20240807,134200,45527454620,17010,17030,17030,17000,4169
20240807,134100,45456538570,17030,17020,17030,17020,1859
20240807,134000,45424886080,17030,17020,17030,17010,2132
20240807,133900,45388592670,17020,17020,17020,17010,1158
20240807,133800,45368883560,17020,17000,17020,17000,5993
20240807,133700,45266918030,17000,17000,17010,16990,6805
20240807,133600,45151231810,17000,17000,17000,16990,5457
20240807,133500,45058465550,17000,17010,17010,17000,6779
20240807,133400,44943213600,17010,17010,17010,17000,1312
20240807,133300,44920898750,17010,17020,17020,17000,7166
20240807,133200,44799048000,17020,17000,17020,17000,13941
20240807,133100,44561962300,17000,16990,17000,16980,6441
20240807,133000,44452514870,16990,16980,16990,16970,5442
20240807,132900,44360105470,16980,16980,16990,16970,6441
20240807,132800,44250750150,16980,16980,16980,16970,3437
20240807,132700,44192401240,16970,16970,16980,16970,1472
20240807,132600,44167408410,16980,16980,16980,16970,3677
20240807,132500,44104977040,16980,16980,16980,16970,4287
20240807,132400,44032202200,16980,16970,16980,16970,2593
20240807,132300,43988178860,16970,16980,16980,16970,4971
20240807,132200,43903786800,16980,16980,16980,16960,2787
20240807,132100,43856490880,16980,16970,16980,16960,6953
20240807,132000,43738491770,16970,16960,16980,16960,3293
20240807,131900,43682619080,16960,16950,16980,16950,6218
20240807,131800,43577168990,16960,16980,16980,16950,17798
20240807,131700,43275197270,16980,16980,16980,16980,3513
20240807,131600,43215546530,16980,16990,16990,16970,3806
20240807,131500,43150920070,16990,16980,16990,16980,2596
20240807,131400,43106819990,16980,16970,16990,16970,3729
20240807,131300,43043501200,16970,16980,16980,16970,4582
20240807,131200,42965722450,16980,16980,16990,16980,3363
20240807,131100,42908616710,16980,16980,16980,16970,4338
20240807,131000,42834958540,16980,16980,16980,16960,3753
20240807,130900,42771252300,16970,16990,17000,16970,9696
20240807,130800,42606576850,16990,16980,16990,16980,3597
20240807,130700,42545475120,16980,16980,16990,16980,2672
20240807,130600,42500090240,16990,16970,16990,16960,6082
20240807,130500,42396821260,16970,16960,16970,16960,3851
20240807,130400,42331483820,16960,16960,16970,16950,1845
20240807,130300,42300192250,16960,16940,16960,16930,5551
20240807,130200,42206117370,16940,16950,16950,16930,8908
20240807,130100,42055227010,16950,16940,16950,16940,2807
20240807,130000,42007659380,16940,16950,16960,16930,10341
20240807,125900,41832440690,16940,16930,16940,16930,5746
20240807,125800,41735105230,16940,16940,16940,16930,3457
20240807,125700,41676558350,16940,16940,16950,16930,7740
20240807,125600,41545478510,16940,16930,16940,16930,4088
20240807,125500,41476245460,16920,16940,16950,16920,14246
20240807,125400,41234985920,16940,16940,16950,16940,3798
20240807,125300,41170627760,16940,16920,16940,16910,10212
20240807,125200,40997751800,16920,16950,16950,16920,9519
20240807,125100,40836604400,16940,16970,16980,16940,23989
20240807,125000,40429802680,16970,17010,17010,16970,41352
20240807,124900,39727311850,17000,17020,17020,17000,8518
20240807,124800,39582437600,17020,17020,17030,17010,10904
20240807,124700,39396843190,17030,17040,17050,17030,7119
20240807,124600,39275550560,17040,17050,17060,17040,3240
20240807,124500,39220310460,17060,17060,17060,17050,1342
20240807,124400,39197417000,17050,17050,17070,17050,9741
20240807,124300,39031274320,17050,17040,17050,17040,1844
20240807,124200,38999846620,17040,17030,17050,17030,2511
20240807,124100,38957065400,17040,17030,17040,17030,1887
20240807,124000,38924917760,17030,17040,17040,17030,2316
20240807,123900,38885476040,17030,17040,17040,17030,2625
20240807,123800,38840766740,17040,17030,17040,17030,1654
20240807,123700,38812591580,17040,17030,17040,17020,2243
20240807,123600,38774388990,17030,17050,17050,17030,5753
20240807,123500,38676399480,17050,17040,17050,17030,4412
20240807,123400,38601209820,17050,17050,17060,17040,8313
20240807,123300,38459484050,17060,17060,17060,17050,2972
20240807,123200,38408798310,17050,17060,17060,17050,1869
20240807,123100,38376922900,17050,17050,17060,17050,800
20240807,123000,38363276300,17060,17050,17060,17050,1701
20240807,122900,38334266860,17060,17050,17060,17050,1237
20240807,122800,38313165290,17050,17060,17060,17050,2433
20240807,122700,38271663340,17060,17060,17060,17050,2891
20240807,122600,38222345360,17060,17070,17070,17050,1955
20240807,122500,38188990810,17060,17080,17080,17060,2645
20240807,122400,38143841060,17080,17060,17080,17060,9061
20240807,122300,37989166150,17070,17050,17070,17050,2901
20240807,122200,37939676870,17060,17060,17060,17050,4207
20240807,122100,37867940890,17060,17050,17060,17050,5367
20240807,122000,37776400630,17050,17050,17070,17050,3839
20240807,121900,37710904610,17060,17060,17060,17050,2847
20240807,121800,37662348390,17060,17060,17060,17050,5789
20240807,121700,37563644840,17050,17070,17080,17050,32933
20240807,121600,37001657110,17080,17080,17080,17070,2477
20240807,121500,36959365570,17080,17080,17080,17070,785
20240807,121400,36945961430,17080,17070,17080,17060,3519
20240807,121300,36885889880,17080,17070,17080,17060,2893
20240807,121200,36836501880,17070,17070,17080,17060,3294
20240807,121100,36780271230,17070,17060,17070,17060,2179
20240807,121000,36743097090,17060,17050,17060,17050,1804
20240807,120900,36712324270,17060,17060,17060,17050,3048
20240807,120800,36660334610,17060,17050,17060,17050,1192
20240807,120700,36639999420,17060,17050,17070,17050,6186
20240807,120600,36534466060,17050,17070,17070,17050,649
20240807,120500,36523395260,17050,17050,17070,17030,2094
20240807,120400,36487712250,17050,17080,17100,17050,8857
20240807,120300,36336546770,17090,17070,17090,17070,5979
20240807,120200,36234433100,17070,17060,17070,17060,1629
20240807,120100,36206637950,17070,17070,17080,17060,2738
20240807,120000,36159904210,17070,17080,17090,17060,7179
20240807,115900,36037349850,17080,17070,17090,17070,4100
20240807,115800,35967329080,17070,17040,17080,17040,5550
20240807,115700,35872639450,17040,17040,17040,17030,1968
20240807,115600,35839109190,17040,17040,17040,17030,1892
20240807,115500,35806877270,17040,17060,17060,17030,17050
20240807,115400,35516287250,17060,17080,17080,17050,9281
20240807,115300,35357952530,17070,17060,17070,17060,3263
20240807,115200,35302253350,17070,17100,17100,17070,15607
20240807,115100,35035528940,17100,17090,17110,17090,11764
20240807,115000,34834361810,17090,17090,17100,17080,1553
20240807,114900,34807821900,17090,17090,17100,17080,7734
20240807,114800,34675676180,17080,17090,17090,17080,2848
20240807,114700,34627021680,17080,17080,17090,17080,4998
20240807,114600,34541639940,17080,17080,17090,17080,1856
20240807,114500,34509925840,17080,17070,17090,17070,2801
20240807,114400,34462090040,17070,17070,17090,17070,1949
20240807,114300,34428809690,17090,17080,17090,17070,5314
20240807,114200,34338042170,17080,17090,17090,17070,3553
20240807,114100,34277358510,17080,17070,17090,17070,4281
20240807,114000,34204241240,17080,17070,17080,17060,3725
20240807,113900,34140652760,17060,17100,17110,17000,60917
20240807,113800,33103322670,17100,17090,17110,17090,5080
20240807,113700,33016467410,17100,17080,17100,17080,6185
20240807,113600,32910763960,17080,17070,17080,17060,5006
20240807,113500,32825293790,17060,17070,17070,17050,5692
20240807,113400,32728194000,17060,17050,17080,17050,6822
20240807,113300,32611833300,17060,17060,17060,17050,4164
20240807,113200,32540817000,17060,17050,17060,17040,3521
20240807,113100,32480776260,17050,17040,17050,17030,1992
20240807,113000,32446831010,17050,17040,17050,17030,3693
20240807,112900,32383907750,17050,17050,17060,17040,4549
20240807,112800,32306345580,17050,17070,17070,17050,4784
20240807,112700,32224732970,17060,17070,17090,17050,4105
20240807,112600,32154634490,17070,17040,17080,17040,1821
20240807,112500,32123543740,17080,17070,17080,17040,4092
20240807,112400,32053693790,17080,17070,17090,17070,3941
20240807,112300,31986394490,17070,17040,17070,17030,6283
20240807,112200,31879271250,17030,17030,17050,17030,4917
20240807,112100,31795500170,17030,17010,17030,17000,3852
20240807,112000,31729944220,17010,17000,17030,17000,3286
20240807,111900,31674044510,17000,17020,17020,17000,8557
20240807,111800,31528464410,17020,16990,17030,16990,5499
20240807,111700,31434901260,16990,16990,17000,16990,5101
20240807,111600,31348214830,16990,17000,17010,16980,15483
20240807,111500,31085173230,17000,17000,17020,16990,13044
20240807,111400,30863301640,17000,17010,17020,16990,34542
20240807,111300,30275984760,17010,17010,17030,17010,7865
20240807,111200,30142148820,17010,17020,17060,17010,37102
20240807,111100,29510621720,17020,17020,17030,17010,6052
20240807,111000,29407609050,17020,17010,17060,17010,5608
20240807,110900,29312126880,17010,17020,17050,17010,8682
20240807,110800,29164338710,17020,17050,17060,17020,5218
20240807,110700,29075459690,17050,17060,17070,17050,6254
20240807,110600,28968767690,17060,17070,17080,17060,6203
20240807,110500,28862915170,17060,17050,17070,17050,3105
20240807,110400,28809962860,17050,17030,17060,17020,4299
20240807,110300,28736722360,17020,17030,17030,17020,14391
20240807,110200,28491784740,17030,17110,17110,17030,24106
20240807,110100,28080412290,17110,17110,17120,17100,6218
20240807,110000,27973996870,17120,17120,17140,17120,5737
20240807,105900,27875758590,17130,17090,17130,17090,3093
20240807,105800,27822805590,17090,17080,17120,17070,11349
20240807,105700,27628922380,17070,17160,17160,17070,24103
20240807,105600,27216105250,17160,17160,17160,17150,8965
20240807,105500,27062282170,17150,17150,17170,17140,10257
20240807,105400,26886312950,17150,17130,17150,17110,9070
20240807,105300,26730953180,17130,17120,17130,17110,11521
20240807,105200,26533654850,17120,17080,17120,17070,37426
20240807,105100,25893730600,17080,17060,17080,17060,6182
20240807,105000,25788200310,17060,17060,17070,17050,7429
20240807,104900,25661429720,17060,17050,17060,17050,4857
20240807,104800,25578590190,17050,17060,17070,17050,5777
20240807,104700,25480039730,17070,17070,17070,17060,4013
20240807,104600,25411564600,17070,17060,17070,17050,4779
20240807,104500,25330041270,17060,17040,17060,17040,9690
20240807,104400,25164819160,17040,17040,17050,17040,5755
20240807,104300,25066746750,17050,17040,17050,17030,6378
20240807,104200,24958069220,17040,17030,17050,17030,5031
20240807,104100,24872360960,17030,17020,17030,17020,10644
20240807,104000,24691126250,17020,17020,17030,17020,3457
20240807,103900,24632280250,17020,17010,17020,17000,5174
20240807,103800,24544250690,17000,17010,17020,17000,6460
20240807,103700,24434352620,17010,17010,17030,17000,3985
20240807,103600,24366553490,17000,17020,17020,16990,5800
20240807,103500,24267934750,17020,17020,17030,17010,3868
20240807,103400,24202109040,17020,17020,17030,17010,6272
20240807,103300,24095357700,17020,16980,17020,16980,4735
20240807,103200,24014865770,17000,16990,17000,16970,10571
20240807,103100,23835321830,16990,17010,17010,16980,10848
20240807,103000,23650953460,17010,17030,17040,17000,9261
20240807,102900,23493308660,17040,17040,17050,17030,6939
20240807,102800,23375038770,17040,17000,17040,17000,10142
20240807,102700,23202421010,17000,17000,17010,16990,2934
20240807,102600,23152545330,17000,17000,17010,17000,4562
20240807,102500,23074988090,17010,16990,17010,16990,5428
20240807,102400,22982731050,16990,16960,16990,16960,9170
20240807,102300,22827099440,16960,16970,16970,16950,6173
20240807,102200,22722391800,16970,16970,16970,16960,3030
20240807,102100,22670973690,16970,16960,16970,16960,2388
20240807,102000,22630457870,16960,16950,16960,16950,4253
20240807,101900,22558343860,16940,16930,16950,16920,6135
20240807,101800,22454429400,16930,16910,16930,16910,6140
20240807,101700,22350529730,16910,16920,16920,16910,3200
20240807,101600,22296388320,16920,16930,16930,16900,6514
20240807,101500,22186230590,16920,16910,16930,16910,11229
20240807,101400,21996321160,16910,16900,16910,16890,3601
20240807,101300,21935456400,16900,16900,16910,16890,6532
20240807,101200,21825066520,16900,16910,16910,16890,4817
20240807,101100,21743656150,16910,16910,16930,16900,3586
20240807,101000,21683035700,16920,16930,16940,16910,21079
20240807,100900,21326350820,16920,16890,16930,16880,7993
20240807,100800,21191253430,16890,16910,16910,16880,18865
20240807,100700,20872499620,16910,16910,16920,16900,9117
20240807,100600,20718360060,16920,16950,16960,16920,5376
20240807,100500,20627323250,16950,16950,16960,16940,5333
20240807,100400,20536920850,16950,16910,16950,16910,5709
20240807,100300,20440254210,16910,16910,16920,16900,9318
20240807,100200,20282680790,16920,16930,16930,16900,15911
20240807,100100,20013527060,16930,16950,16950,16930,9468
20240807,100000,19853165480,16940,16960,16960,16940,4519
20240807,095900,19776571970,16960,16950,16970,16940,3952
20240807,095800,19709570210,16940,16940,16950,16930,7548
20240807,095700,19581700740,16940,16950,16960,16940,7180
20240807,095600,19460026950,16950,16980,17000,16930,31549
20240807,095500,18925111070,16980,16990,17000,16980,6761
20240807,095400,18810211720,17000,16990,17010,16980,10618
20240807,095300,18629742240,16980,16980,17000,16960,5737
20240807,095200,18532370240,16980,16970,17000,16950,13356
20240807,095100,18305749430,16970,17010,17030,16950,39257
20240807,095000,17639296970,17010,17000,17020,17000,7152
20240807,094900,17517653010,17000,17000,17010,16990,4665
20240807,094800,17438350150,17000,17000,17000,16990,7103
20240807,094700,17317659700,16990,16990,17030,16980,8650
20240807,094600,17170653920,16990,17010,17030,16990,15621
20240807,094500,16904865330,17000,16990,17010,16980,41712
20240807,094400,16196110210,16990,16990,17000,16980,5182
20240807,094300,16108090430,16980,17010,17020,16980,12188
20240807,094200,15900897780,17020,17000,17020,17000,8885
20240807,094100,15749797690,16990,16970,17000,16960,10453
20240807,094000,15572304680,16970,16970,16980,16960,7809
20240807,093900,15439814860,16960,16950,17000,16950,11780
20240807,093800,15239992390,16960,17010,17010,16950,30607
20240807,093700,14720367410,17010,17010,17020,16990,21836
20240807,093600,14349150870,17020,17010,17020,17000,11197
20240807,093500,14158673940,17020,17020,17030,17000,27453
20240807,093400,13691851310,17020,17020,17030,17010,18589
20240807,093300,13375475880,17030,17030,17040,17010,7583
20240807,093200,13246386040,17030,16970,17030,16970,8173
20240807,093100,13107415910,16970,17030,17040,16960,27891
20240807,093000,12633313640,17020,17030,17040,17020,8239
20240807,092900,12492976820,17020,17060,17060,17010,14969
20240807,092800,12238038500,17060,17030,17090,17030,29890
20240807,092700,11727973950,17030,17020,17040,17010,18668
20240807,092600,11410077850,17020,17010,17020,16990,31811
20240807,092500,10869084150,17000,16940,17010,16940,26871
20240807,092400,10412537670,16940,16910,16950,16910,10649
20240807,092300,10232171150,16910,16880,16940,16880,21087
20240807,092200,9875571120,16880,16850,16890,16830,16464
20240807,092100,9598224280,16850,16890,16910,16850,15903
20240807,092000,9329891260,16890,16850,16890,16840,6919
20240807,091900,9213260420,16850,16840,16860,16820,5861
20240807,091800,9114591850,16830,16790,16830,16780,6356
20240807,091700,9007708850,16790,16780,16800,16770,10516
20240807,091600,8831209120,16780,16850,16850,16770,32664
20240807,091500,8281961300,16840,16840,16850,16830,12766
20240807,091400,8067019050,16840,16890,16930,16830,34504
20240807,091300,7484880970,16880,16890,16910,16870,27404
20240807,091200,7021999170,16890,16860,16890,16850,21812
20240807,091100,6653950080,16860,16780,16860,16780,19556
20240807,091000,6324788090,16780,16760,16790,16750,12747
20240807,090900,6111086600,16760,16750,16770,16720,13066
20240807,090800,5892253120,16770,16710,16770,16700,10564
20240807,090700,5715696780,16700,16690,16710,16670,24372
20240807,090600,5308941580,16700,16780,16780,16690,44656
20240807,090500,4562184290,16780,16710,16790,16710,22145
20240807,090400,4191333530,16720,16670,16740,16670,14663
20240807,090300,3946552080,16670,16750,16750,16640,28974
20240807,090200,3463465000,16750,16660,16750,16650,19610
20240807,090100,3136334100,16670,16710,16710,16610,76531
20240807,090000,1860841300,16700,16800,16800,16620,107550