stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191600,119303837990,17540,17540,17540,17540,695170
20240808,191500,119303837990,17540,17540,17540,17540,0
20240808,191400,119303837990,17540,17540,17540,17540,0
20240808,191300,119303837990,17540,17540,17540,17540,0
20240808,191200,119303837990,17540,17540,17540,17540,0
20240808,191100,119303837990,17540,17540,17540,17540,0
20240808,191000,119303837990,17540,17540,17540,17540,0
20240808,190900,119303837990,17540,17540,17540,17540,0
20240808,190800,119303837990,17540,17540,17540,17540,0
20240808,190700,119303837990,17540,17540,17540,17540,0
20240808,190600,119303837990,17540,17540,17540,17540,0
20240808,190500,119303837990,17540,17540,17540,17540,0
20240808,190400,119303837990,17540,17540,17540,17540,0
20240808,190300,119303837990,17540,17540,17540,17540,0
20240808,190200,119303837990,17540,17540,17540,17540,0
20240808,190100,119303837990,17540,17540,17540,17540,0
20240808,190000,119303837990,17540,17540,17540,17540,0
20240808,185900,119303837990,17540,17540,17540,17540,0
20240808,185800,119303837990,17540,17540,17540,17540,0
20240808,185700,119303837990,17540,17540,17540,17540,0
20240808,185600,119303837990,17540,17540,17540,17540,0
20240808,185500,119303837990,17540,17540,17540,17540,0
20240808,185400,119303837990,17540,17540,17540,17540,0
20240808,185300,119303837990,17540,17540,17540,17540,0
20240808,185200,119303837990,17540,17540,17540,17540,0
20240808,185100,119303837990,17540,17540,17540,17540,0
20240808,185000,119303837990,17540,17540,17540,17540,0
20240808,184900,119303837990,17540,17540,17540,17540,0
20240808,184800,119303837990,17540,17540,17540,17540,0
20240808,184700,119303837990,17540,17540,17540,17540,0
20240808,184600,119303837990,17540,17540,17540,17540,695170
20240808,184500,119303837990,17540,17540,17540,17540,0
20240808,184400,119303837990,17540,17540,17540,17540,0
20240808,184300,119303837990,17540,17540,17540,17540,0
20240808,184200,119303837990,17540,17540,17540,17540,0
20240808,184100,119303837990,17540,17540,17540,17540,0
20240808,184000,119303837990,17540,17540,17540,17540,0
20240808,183900,119303837990,17540,17540,17540,17540,0
20240808,183800,119303837990,17540,17540,17540,17540,0
20240808,183700,119303837990,17540,17540,17540,17540,0
20240808,183600,119303837990,17540,17540,17540,17540,0
20240808,183500,119303837990,17540,17540,17540,17540,0
20240808,183400,119303837990,17540,17540,17540,17540,0
20240808,183300,119303837990,17540,17540,17540,17540,0
20240808,183200,119303837990,17540,17540,17540,17540,0
20240808,183100,119303837990,17540,17540,17540,17540,0
20240808,183000,119303837990,17540,17540,17540,17540,0
20240808,182900,119303837990,17540,17540,17540,17540,0
20240808,182800,119303837990,17540,17540,17540,17540,0
20240808,182700,119303837990,17540,17540,17540,17540,0
20240808,182600,119303837990,17540,17540,17540,17540,0
20240808,182500,119303837990,17540,17540,17540,17540,0
20240808,182400,119303837990,17540,17540,17540,17540,0
20240808,182300,119303837990,17540,17540,17540,17540,0
20240808,182200,119303837990,17540,17540,17540,17540,0
20240808,182100,119303837990,17540,17540,17540,17540,0
20240808,182000,119303837990,17540,17540,17540,17540,0
20240808,181900,119303837990,17540,17540,17540,17540,0
20240808,181800,119303837990,17540,17540,17540,17540,0
20240808,181700,119303837990,17540,17540,17540,17540,0
20240808,181600,119303837990,17540,17540,17540,17540,695170
20240808,181500,119303837990,17540,17540,17540,17540,0
20240808,181400,119303837990,17540,17540,17540,17540,0
20240808,181300,119303837990,17540,17540,17540,17540,0
20240808,181200,119303837990,17540,17540,17540,17540,0
20240808,181100,119303837990,17540,17540,17540,17540,0
20240808,181000,119303837990,17540,17540,17540,17540,0
20240808,180900,119303837990,17540,17540,17540,17540,0
20240808,180800,119303837990,17540,17540,17540,17540,0
20240808,180700,119303837990,17540,17540,17540,17540,0
20240808,180600,119303837990,17540,17540,17540,17540,0
20240808,180500,119303837990,17540,17540,17540,17540,0
20240808,180400,119303837990,17540,17540,17540,17540,0
20240808,180300,119303837990,17540,17540,17540,17540,0
20240808,180200,119303837990,17540,17540,17540,17540,0
20240808,180100,119303837990,17540,17540,17540,17540,0
20240808,180000,119303837990,17540,17540,17540,17540,0
20240808,175900,119303837990,17540,17540,17540,17540,0
20240808,175800,119303837990,17540,17540,17540,17540,0
20240808,175700,119303837990,17540,17540,17540,17540,0
20240808,175600,119303837990,17540,17540,17540,17540,0
20240808,175500,119303837990,17540,17540,17540,17540,0
20240808,175400,119303837990,17540,17540,17540,17540,0
20240808,175300,119303837990,17540,17540,17540,17540,0
20240808,175200,119303837990,17540,17540,17540,17540,0
20240808,175100,119303837990,17540,17540,17540,17540,0
20240808,175000,119303837990,17540,17540,17540,17540,0
20240808,174900,119303837990,17540,17540,17540,17540,0
20240808,174800,119303837990,17540,17540,17540,17540,0
20240808,174700,119303837990,17540,17540,17540,17540,0
20240808,174600,119303837990,17540,17540,17540,17540,695170
20240808,174500,119303837990,17540,17540,17540,17540,0
20240808,174400,119303837990,17540,17540,17540,17540,0
20240808,174300,119303837990,17540,17540,17540,17540,0
20240808,174200,119303837990,17540,17540,17540,17540,0
20240808,174100,119303837990,17540,17540,17540,17540,0
20240808,174000,119303837990,17540,17540,17540,17540,0
20240808,173900,119303837990,17540,17540,17540,17540,0
20240808,173800,119303837990,17540,17540,17540,17540,0
20240808,173700,119303837990,17540,17540,17540,17540,0
20240808,173600,119303837990,17540,17540,17540,17540,0
20240808,173500,119303837990,17540,17540,17540,17540,0
20240808,173400,119303837990,17540,17540,17540,17540,0
20240808,173300,119303837990,17540,17540,17540,17540,0
20240808,173200,119303837990,17540,17540,17540,17540,0
20240808,173100,119303837990,17540,17540,17540,17540,0
20240808,173000,119303837990,17540,17540,17540,17540,0
20240808,172900,119303837990,17540,17540,17540,17540,0
20240808,172800,119303837990,17540,17540,17540,17540,0
20240808,172700,119303837990,17540,17540,17540,17540,0
20240808,172600,119303837990,17540,17540,17540,17540,0
20240808,172500,119303837990,17540,17540,17540,17540,0
20240808,172400,119303837990,17540,17540,17540,17540,0
20240808,172300,119303837990,17540,17540,17540,17540,0
20240808,172200,119303837990,17540,17540,17540,17540,0
20240808,172100,119303837990,17540,17540,17540,17540,0
20240808,172000,119303837990,17540,17540,17540,17540,0
20240808,171900,119303837990,17540,17540,17540,17540,0
20240808,171800,119303837990,17540,17540,17540,17540,0
20240808,171700,119303837990,17540,17540,17540,17540,0
20240808,171600,119303837990,17540,17540,17540,17540,695170
20240808,171500,119303837990,17540,17540,17540,17540,0
20240808,171400,119303837990,17540,17540,17540,17540,0
20240808,171300,119303837990,17540,17540,17540,17540,0
20240808,171200,119303837990,17540,17540,17540,17540,0
20240808,171100,119303837990,17540,17540,17540,17540,0
20240808,171000,119303837990,17540,17540,17540,17540,0
20240808,170900,119303837990,17540,17540,17540,17540,0
20240808,170800,119303837990,17540,17540,17540,17540,0
20240808,170700,119303837990,17540,17540,17540,17540,0
20240808,170600,119303837990,17540,17540,17540,17540,0
20240808,170500,119303837990,17540,17540,17540,17540,0
20240808,170400,119303837990,17540,17540,17540,17540,0
20240808,170300,119303837990,17540,17540,17540,17540,0
20240808,170200,119303837990,17540,17540,17540,17540,0
20240808,170100,119303837990,17540,17540,17540,17540,0
20240808,170000,119303837990,17540,17540,17540,17540,0
20240808,165900,119303837990,17540,17540,17540,17540,0
20240808,165800,119303837990,17540,17540,17540,17540,0
20240808,165700,119303837990,17540,17540,17540,17540,0
20240808,165600,119303837990,17540,17540,17540,17540,0
20240808,165500,119303837990,17540,17540,17540,17540,0
20240808,165400,119303837990,17540,17540,17540,17540,0
20240808,165300,119303837990,17540,17540,17540,17540,0
20240808,165200,119303837990,17540,17540,17540,17540,0
20240808,165100,119303837990,17540,17540,17540,17540,0
20240808,165000,119303837990,17540,17540,17540,17540,0
20240808,164900,119303837990,17540,17540,17540,17540,0
20240808,164800,119303837990,17540,17540,17540,17540,0
20240808,164700,119303837990,17540,17540,17540,17540,0
20240808,164600,119303837990,17540,17540,17540,17540,695170
20240808,164500,119303837990,17540,17540,17540,17540,0
20240808,164400,119303837990,17540,17540,17540,17540,0
20240808,164300,119303837990,17540,17540,17540,17540,0
20240808,164200,119303837990,17540,17540,17540,17540,0
20240808,164100,119303837990,17540,17540,17540,17540,0
20240808,164000,119303837990,17540,17540,17540,17540,0
20240808,163900,119303837990,17540,17540,17540,17540,0
20240808,163800,119303837990,17540,17540,17540,17540,0
20240808,163700,119303837990,17540,17540,17540,17540,0
20240808,163600,119303837990,17540,17540,17540,17540,0
20240808,163500,119303837990,17540,17540,17540,17540,0
20240808,163400,119303837990,17540,17540,17540,17540,0
20240808,163300,119303837990,17540,17540,17540,17540,0
20240808,163200,119303837990,17540,17540,17540,17540,0
20240808,163100,119303837990,17540,17540,17540,17540,0
20240808,163000,119303837990,17540,17540,17540,17540,0
20240808,162900,119303837990,17540,17540,17540,17540,0
20240808,162800,119303837990,17540,17540,17540,17540,0
20240808,162700,119303837990,17540,17540,17540,17540,0
20240808,162600,119303837990,17540,17540,17540,17540,0
20240808,162500,119303837990,17540,17540,17540,17540,0
20240808,162400,119303837990,17540,17540,17540,17540,0
20240808,162300,119303837990,17540,17540,17540,17540,0
20240808,162200,119303837990,17540,17540,17540,17540,0
20240808,162100,119303837990,17540,17540,17540,17540,0
20240808,162000,119303837990,17540,17540,17540,17540,0
20240808,161900,119303837990,17540,17540,17540,17540,0
20240808,161800,119303837990,17540,17540,17540,17540,0
20240808,161700,119303837990,17540,17540,17540,17540,0
20240808,161600,119303837990,17540,17540,17540,17540,695170
20240808,161500,119303837990,17540,17540,17540,17540,0
20240808,161400,119303837990,17540,17540,17540,17540,0
20240808,161300,119303837990,17540,17540,17540,17540,0
20240808,161200,119303837990,17540,17540,17540,17540,0
20240808,161100,119303837990,17540,17540,17540,17540,0
20240808,161000,119303837990,17540,17540,17540,17540,0
20240808,160900,119303837990,17540,17540,17540,17540,0
20240808,160800,119303837990,17540,17540,17540,17540,0
20240808,160700,119303837990,17540,17540,17540,17540,0
20240808,160600,119303837990,17540,17540,17540,17540,0
20240808,160500,119303837990,17540,17540,17540,17540,0
20240808,160400,119303837990,17540,17540,17540,17540,0
20240808,160300,119303837990,17540,17540,17540,17540,0
20240808,160200,119303837990,17540,17540,17540,17540,0
20240808,160100,119303837990,17540,17540,17540,17540,0
20240808,160000,119303837990,17540,17540,17540,17540,0
20240808,155900,119303837990,17540,17540,17540,17540,0
20240808,155800,119303837990,17540,17540,17540,17540,0
20240808,155700,119303837990,17540,17540,17540,17540,0
20240808,155600,119303837990,17540,17540,17540,17540,0
20240808,155500,119303837990,17540,17540,17540,17540,0
20240808,155400,119303837990,17540,17540,17540,17540,0
20240808,155300,119303837990,17540,17540,17540,17540,0
20240808,155200,119303837990,17540,17540,17540,17540,0
20240808,155100,119303837990,17540,17540,17540,17540,0
20240808,155000,119303837990,17540,17540,17540,17540,0
20240808,154900,119303837990,17540,17540,17540,17540,0
20240808,154800,119303837990,17540,17540,17540,17540,0
20240808,154700,119303837990,17540,17540,17540,17540,0
20240808,154600,119303837990,17540,17540,17540,17540,695170
20240808,154500,119303837990,17540,17540,17540,17540,0
20240808,154400,119303837990,17540,17540,17540,17540,0
20240808,154300,119303837990,17540,17540,17540,17540,0
20240808,154200,119303837990,17540,17540,17540,17540,0
20240808,154100,119303837990,17540,17540,17540,17540,0
20240808,154000,119303837990,17540,17540,17540,17540,0
20240808,153900,119303837990,17540,17540,17540,17540,0
20240808,153800,119303837990,17540,17540,17540,17540,0
20240808,153700,119303837990,17540,17540,17540,17540,0
20240808,153600,119303837990,17540,17540,17540,17540,0
20240808,153500,119303837990,17540,17540,17540,17540,0
20240808,153400,119303837990,17540,17540,17540,17540,0
20240808,153300,119303837990,17540,17540,17540,17540,0
20240808,153200,119303837990,17540,17540,17540,17540,0
20240808,153100,119303837990,17540,17540,17540,17540,0
20240808,153000,119303837990,17540,17540,17540,17540,695170
20240808,152900,107110556190,17510,17510,17510,17510,0
20240808,152800,107110556190,17510,17510,17510,17510,0
20240808,152700,107110556190,17510,17510,17510,17510,0
20240808,152600,107110556190,17510,17510,17510,17510,0
20240808,152500,107110556190,17510,17510,17510,17510,0
20240808,152400,107110556190,17510,17510,17510,17510,0
20240808,152300,107110556190,17510,17510,17510,17510,0
20240808,152200,107110556190,17510,17510,17510,17510,0
20240808,152100,107110556190,17510,17510,17510,17510,0
20240808,152000,107110556190,17510,17510,17510,17510,0
20240808,151900,107110556190,17510,17530,17530,17510,15880
20240808,151800,106832354610,17530,17520,17530,17520,10650
20240808,151700,106645705550,17530,17520,17530,17520,6169
20240808,151600,106537586730,17530,17520,17530,17510,5681
20240808,151500,106438022990,17520,17510,17520,17510,6268
20240808,151400,106328241110,17510,17510,17520,17500,5779
20240808,151300,106227055670,17500,17500,17530,17500,13457
20240808,151200,105991329730,17500,17500,17520,17500,5899
20240808,151100,105888050970,17500,17500,17510,17490,6484
20240808,151000,105774567560,17500,17500,17500,17490,4945
20240808,150900,105688041030,17500,17490,17510,17490,14944
20240808,150800,105426518160,17500,17490,17500,17490,4269
20240808,150700,105351848570,17500,17490,17500,17480,10024
20240808,150600,105176522930,17490,17490,17500,17490,4557
20240808,150500,105096810360,17500,17490,17500,17480,4028
20240808,150400,105026369430,17490,17480,17490,17470,4590
20240808,150300,104946153130,17480,17510,17520,17450,49689
20240808,150200,104077401190,17510,17520,17530,17510,11650
20240808,150100,103873282600,17520,17530,17530,17520,6376
20240808,150000,103761552230,17530,17540,17540,17520,13794
20240808,145900,103519735060,17530,17550,17550,17530,7874
20240808,145800,103381638380,17550,17540,17550,17540,5356
20240808,145700,103287659740,17540,17540,17550,17530,6329
20240808,145600,103176632720,17530,17550,17560,17530,11978
20240808,145500,102966445150,17550,17550,17560,17540,6279
20240808,145400,102856245160,17550,17550,17550,17530,5575
20240808,145300,102758453980,17550,17520,17550,17520,6732
20240808,145200,102640409960,17520,17530,17540,17520,8157
20240808,145100,102497419500,17540,17550,17550,17530,8732
20240808,145000,102344245560,17540,17550,17560,17540,7208
20240808,144900,102217764580,17540,17540,17560,17540,7948
20240808,144800,102078274400,17540,17550,17550,17530,8507
20240808,144700,101929049150,17550,17560,17560,17550,7111
20240808,144600,101804216700,17560,17560,17570,17540,8938
20240808,144500,101647312340,17570,17570,17580,17540,5754
20240808,144400,101546242520,17560,17550,17570,17550,7661
20240808,144300,101411731500,17550,17550,17570,17550,3865
20240808,144200,101343864980,17550,17540,17560,17540,9163
20240808,144100,101183049840,17540,17540,17560,17530,9925
20240808,144000,101008966520,17540,17550,17560,17540,7983
20240808,143900,100868879090,17560,17600,17610,17560,12900
20240808,143800,100642110930,17590,17590,17600,17580,4977
20240808,143700,100554550620,17590,17600,17600,17580,4356
20240808,143600,100477911080,17600,17590,17600,17590,4117
20240808,143500,100405459810,17590,17600,17600,17580,7955
20240808,143400,100265523830,17600,17590,17600,17580,5188
20240808,143300,100174241490,17600,17580,17600,17580,3208
20240808,143200,100117802750,17600,17600,17610,17580,9719
20240808,143100,99946755910,17590,17590,17600,17580,2348
20240808,143000,99905449500,17580,17570,17590,17560,3234
20240808,142900,99848605150,17570,17580,17590,17560,10755
20240808,142800,99659585370,17580,17600,17610,17580,7865
20240808,142700,99521154900,17600,17630,17630,17590,10988
20240808,142600,99327681330,17630,17630,17630,17610,4104
20240808,142500,99255352260,17630,17600,17630,17600,3622
20240808,142400,99191549400,17610,17610,17610,17590,7171
20240808,142300,99065333140,17600,17590,17610,17590,3784
20240808,142200,98998736390,17600,17630,17630,17590,17604
20240808,142100,98688703360,17630,17610,17630,17610,6485
20240808,142000,98574400360,17620,17620,17620,17610,1746
20240808,141900,98543647380,17620,17630,17640,17610,11885
20240808,141800,98334207600,17640,17650,17650,17640,10528
20240808,141700,98148458830,17640,17640,17650,17630,6223
20240808,141600,98038655150,17640,17630,17640,17630,7602
20240808,141500,97904559210,17630,17630,17640,17620,11664
20240808,141400,97698843010,17630,17630,17640,17630,8119
20240808,141300,97555660440,17630,17630,17640,17620,7495
20240808,141200,97423513060,17640,17630,17640,17620,13195
20240808,141100,97190870260,17630,17640,17640,17630,3665
20240808,141000,97126235670,17640,17640,17640,17630,3814
20240808,140900,97058976430,17640,17630,17640,17630,6792
20240808,140800,96939198600,17640,17600,17640,17600,21250
20240808,140700,96564798630,17600,17620,17620,17590,13769
20240808,140600,96322391570,17620,17620,17630,17610,5434
20240808,140500,96226641000,17620,17630,17630,17620,5831
20240808,140400,96123882060,17630,17620,17630,17620,5536
20240808,140300,96026320590,17630,17610,17630,17610,10762
20240808,140200,95836643930,17610,17600,17620,17600,7949
20240808,140100,95696653500,17600,17590,17600,17590,16649
20240808,140000,95403732340,17580,17560,17590,17560,11412
20240808,135900,95203101270,17570,17560,17570,17560,6837
20240808,135800,95082976430,17570,17570,17570,17560,9083
20240808,135700,94923389850,17570,17560,17570,17550,3258
20240808,135600,94866179320,17560,17560,17570,17550,6216
20240808,135500,94757029110,17560,17540,17560,17540,8587
20240808,135400,94606326840,17550,17540,17550,17530,3633
20240808,135300,94542580050,17540,17510,17550,17510,6209
20240808,135200,94433764970,17520,17530,17530,17510,1707
20240808,135100,94403856200,17520,17510,17530,17500,6125
20240808,135000,94296607750,17510,17530,17540,17500,3402
20240808,134900,94237001350,17530,17510,17550,17500,5318
20240808,134800,94143805360,17510,17500,17520,17490,8902
20240808,134700,93987987540,17500,17480,17550,17480,9986
20240808,134600,93813059480,17480,17500,17500,17470,13249
20240808,134500,93581373930,17500,17500,17500,17490,4773
20240808,134400,93497857450,17490,17490,17500,17480,1731
20240808,134300,93467573740,17490,17500,17500,17480,4397
20240808,134200,93390666170,17500,17490,17510,17490,8218
20240808,134100,93246846380,17490,17460,17490,17460,6017
20240808,134000,93141711750,17460,17480,17480,17450,10590
20240808,133900,92956790240,17470,17480,17490,17460,6597
20240808,133800,92841525450,17470,17500,17500,17470,12027
20240808,133700,92631241460,17490,17540,17540,17490,17833
20240808,133600,92318942340,17530,17550,17550,17530,15136
20240808,133500,92053514890,17540,17550,17550,17540,1801
20240808,133400,92021909460,17550,17530,17550,17530,4949
20240808,133300,91935109760,17530,17560,17560,17530,5525
20240808,133200,91838188930,17560,17570,17570,17550,5930
20240808,133100,91734087630,17570,17560,17580,17550,17921
20240808,133000,91419357240,17560,17600,17610,17560,15813
20240808,132900,91141218130,17610,17610,17610,17600,12635
20240808,132800,90918834860,17600,17620,17620,17600,3423
20240808,132700,90858567120,17600,17630,17630,17600,6103
20240808,132600,90751041040,17630,17620,17630,17620,3262
20240808,132500,90693555030,17620,17600,17640,17590,8439
20240808,132400,90544840690,17600,17600,17610,17590,4712
20240808,132300,90461915030,17600,17590,17610,17590,3871
20240808,132200,90393787030,17590,17590,17600,17570,8332
20240808,132100,90247290620,17600,17620,17620,17580,5078
20240808,132000,90157894700,17610,17630,17630,17600,5962
20240808,131900,90052844520,17630,17620,17650,17610,16146
20240808,131800,89768157710,17620,17600,17620,17590,16054
20240808,131700,89485564070,17600,17560,17600,17550,9794
20240808,131600,89313348790,17560,17540,17570,17540,7571
20240808,131500,89180461090,17540,17540,17560,17530,5918
20240808,131400,89076648060,17550,17530,17560,17530,3706
20240808,131300,89011626780,17530,17520,17530,17510,21291
20240808,131200,88638461590,17520,17520,17530,17510,3311
20240808,131100,88580453050,17520,17530,17530,17510,6164
20240808,131000,88472456820,17520,17520,17530,17520,3429
20240808,130900,88412369420,17520,17500,17530,17500,3501
20240808,130800,88351066980,17500,17510,17510,17490,3493
20240808,130700,88289948300,17510,17490,17510,17480,5369
20240808,130600,88196032980,17480,17470,17490,17470,10192
20240808,130500,88017957510,17470,17490,17500,17470,17452
20240808,130400,87712875750,17490,17530,17540,17490,16291
20240808,130300,87427613540,17530,17550,17550,17520,7709
20240808,130200,87292462650,17540,17540,17560,17540,2943
20240808,130100,87240824000,17540,17550,17550,17530,2509
20240808,130000,87196802280,17560,17550,17560,17530,8454
20240808,125900,87048500880,17550,17530,17560,17520,3407
20240808,125800,86988736050,17530,17520,17550,17520,3329
20240808,125700,86930357560,17510,17510,17530,17500,22296
20240808,125600,86539884430,17510,17510,17530,17510,12351
20240808,125500,86323508310,17520,17570,17570,17520,19838
20240808,125400,85975526170,17570,17570,17600,17560,17033
20240808,125300,85676232750,17580,17610,17620,17560,22645
20240808,125200,85277984450,17620,17660,17660,17610,5846
20240808,125100,85174986520,17620,17680,17680,17620,36353
20240808,125000,84533232650,17680,17680,17680,17670,4619
20240808,124900,84451574370,17670,17670,17680,17660,8775
20240808,124800,84296482430,17670,17670,17680,17660,8817
20240808,124700,84140675100,17660,17660,17670,17660,3023
20240808,124600,84087267030,17670,17650,17670,17640,9154
20240808,124500,83925641570,17650,17630,17650,17620,7547
20240808,124400,83792520670,17630,17630,17640,17620,6011
20240808,124300,83686522790,17630,17640,17650,17630,7816
20240808,124200,83548621310,17650,17640,17650,17640,7417
20240808,124100,83417756160,17640,17650,17650,17620,6115
20240808,124000,83309891470,17650,17650,17650,17640,4214
20240808,123900,83235538680,17640,17630,17650,17630,3299
20240808,123800,83177338470,17620,17590,17620,17580,8680
20240808,123700,83024566590,17580,17610,17610,17580,6445
20240808,123600,82911177040,17610,17590,17610,17580,6948
20240808,123500,82788924120,17590,17610,17620,17580,11145
20240808,123400,82592798630,17620,17620,17640,17600,13191
20240808,123300,82360437910,17630,17650,17650,17620,18001
20240808,123200,82042892200,17650,17640,17660,17640,5459
20240808,123100,81946543030,17640,17630,17650,17620,3835
20240808,123000,81878897080,17630,17670,17680,17620,17918
20240808,122900,81562622270,17680,17630,17680,17620,46743
20240808,122800,80737611730,17630,17640,17640,17630,4421
20240808,122700,80659642790,17640,17630,17640,17620,6394
20240808,122600,80546909370,17630,17630,17640,17620,7277
20240808,122500,80418605180,17630,17640,17640,17620,5037
20240808,122400,80329809520,17640,17640,17650,17630,5128
20240808,122300,80239349050,17640,17620,17650,17610,17766
20240808,122200,79926097290,17620,17610,17640,17610,4663
20240808,122100,79843924360,17610,17590,17630,17590,12680
20240808,122000,79620567650,17590,17570,17600,17570,4536
20240808,121900,79540795470,17580,17600,17610,17570,9321
20240808,121800,79376854280,17610,17630,17630,17600,6642
20240808,121700,79259849700,17630,17610,17630,17600,15889
20240808,121600,78979905740,17610,17590,17610,17580,12386
20240808,121500,78762053360,17590,17570,17590,17570,3125
20240808,121400,78707120300,17570,17560,17580,17560,3180
20240808,121300,78651246970,17570,17580,17600,17560,6106
20240808,121200,78543911270,17590,17560,17600,17560,6786
20240808,121100,78424625620,17550,17560,17570,17550,2949
20240808,121000,78372842660,17560,17560,17570,17550,2662
20240808,120900,78326096260,17560,17550,17560,17540,6614
20240808,120800,78210015360,17560,17550,17560,17540,3242
20240808,120700,78153123830,17550,17550,17550,17540,7045
20240808,120600,78029485720,17550,17550,17570,17550,3320
20240808,120500,77971192120,17560,17610,17610,17550,14240
20240808,120400,77720910140,17610,17590,17610,17580,6991
20240808,120300,77597925010,17590,17620,17640,17580,24964
20240808,120200,77158127280,17620,17590,17620,17580,66780
20240808,120100,75983052730,17590,17550,17590,17550,20193
20240808,120000,75628227670,17550,17550,17560,17540,8087
20240808,115900,75486309940,17550,17540,17550,17530,2481
20240808,115800,75442784930,17540,17540,17540,17530,6699
20240808,115700,75325286300,17540,17520,17540,17520,6425
20240808,115600,75212646130,17530,17520,17530,17510,5769
20240808,115500,75111559800,17520,17520,17530,17510,8764
20240808,115400,74957969760,17520,17520,17530,17520,2634
20240808,115300,74911808920,17520,17520,17530,17510,1705
20240808,115200,74881925740,17520,17500,17520,17500,1925
20240808,115100,74848205090,17500,17490,17520,17490,3151
20240808,115000,74793038540,17500,17500,17510,17490,4181
20240808,114900,74719873010,17500,17510,17520,17500,4967
20240808,114800,74632896330,17500,17510,17520,17490,11652
20240808,114700,74428926830,17510,17490,17510,17480,8807
20240808,114600,74274799270,17490,17450,17490,17440,4266
20240808,114500,74200304100,17450,17440,17450,17440,5357
20240808,114400,74106857410,17440,17430,17450,17430,2019
20240808,114300,74071647950,17430,17420,17430,17420,1906
20240808,114200,74038437110,17420,17430,17430,17410,6166
20240808,114100,73931024930,17420,17440,17440,17420,7558
20240808,114000,73799309340,17440,17460,17470,17430,18025
20240808,113900,73484851080,17460,17470,17480,17460,5881
20240808,113800,73382110070,17480,17470,17480,17460,2576
20240808,113700,73337111010,17470,17490,17490,17460,7439
20240808,113600,73207144710,17490,17460,17490,17450,4537
20240808,113500,73127886860,17460,17460,17460,17450,6912
20240808,113400,73007235720,17460,17470,17470,17450,6797
20240808,113300,72888565070,17470,17490,17490,17470,11487
20240808,113200,72687760040,17490,17500,17500,17490,3724
20240808,113100,72622601410,17500,17500,17500,17480,10936
20240808,113000,72431262660,17500,17530,17540,17500,17392
20240808,112900,72126685330,17540,17540,17560,17510,22926
20240808,112800,71724641520,17540,17570,17570,17530,14357
20240808,112700,71472665830,17570,17590,17600,17570,16181
20240808,112600,71188166930,17590,17590,17600,17590,32180
20240808,112500,70622004790,17590,17570,17590,17560,42175
20240808,112400,69880540800,17570,17540,17570,17530,29853
20240808,112300,69356479230,17540,17550,17550,17530,3739
20240808,112200,69290893270,17530,17540,17550,17530,8711
20240808,112100,69138105510,17540,17530,17550,17520,21502
20240808,112000,68761089260,17520,17520,17530,17510,7914
20240808,111900,68622428580,17520,17500,17530,17500,18073
20240808,111800,68305780120,17510,17500,17520,17500,2898
20240808,111700,68255043900,17510,17490,17510,17480,12074
20240808,111600,68043734490,17490,17500,17500,17480,5136
20240808,111500,67953910130,17500,17510,17510,17490,9484
20240808,111400,67787914650,17520,17520,17520,17510,6123
20240808,111300,67680646040,17510,17490,17510,17490,9834
20240808,111200,67508523580,17490,17470,17500,17470,5875
20240808,111100,67405799260,17470,17490,17500,17460,10366
20240808,111000,67224649930,17500,17480,17500,17480,6252
20240808,110900,67115303580,17490,17510,17520,17480,12565
20240808,110800,66895398630,17510,17520,17530,17510,4079
20240808,110700,66823927380,17520,17520,17530,17510,10733
20240808,110600,66635850790,17520,17480,17520,17470,19430
20240808,110500,66295956300,17480,17480,17480,17470,7908
20240808,110400,66157736970,17470,17450,17470,17440,14844
20240808,110300,65898574710,17460,17460,17460,17440,8354
20240808,110200,65752774640,17460,17440,17460,17440,3131
20240808,110100,65698123890,17450,17450,17470,17430,6742
20240808,110000,65580482510,17450,17430,17470,17420,11003
20240808,105900,65388570510,17430,17440,17440,17420,8036
20240808,105800,65248522080,17430,17490,17490,17420,17844
20240808,105700,64937159880,17490,17470,17490,17470,7505
20240808,105600,64806005290,17470,17510,17510,17450,19818
20240808,105500,64459528000,17500,17480,17530,17480,37371
20240808,105400,63805435500,17490,17490,17500,17490,12921
20240808,105300,63579350720,17500,17480,17500,17480,25467
20240808,105200,63133980210,17480,17460,17480,17440,23259
20240808,105100,62727860280,17450,17430,17460,17410,20440
20240808,105000,62371389750,17430,17420,17440,17410,7350
20240808,104900,62243301050,17420,17390,17430,17390,10211
20240808,104800,62065531760,17400,17400,17410,17390,3885
20240808,104700,61997936810,17400,17380,17400,17360,6868
20240808,104600,61878614420,17380,17380,17390,17370,5425
20240808,104500,61784316210,17380,17410,17410,17380,11441
20240808,104400,61585319880,17410,17420,17420,17400,9890
20240808,104300,61413182010,17410,17450,17450,17410,7740
20240808,104200,61278277520,17450,17420,17460,17420,8515
20240808,104100,61129710730,17420,17410,17420,17400,4064
20240808,104000,61058962260,17410,17460,17460,17400,13827
20240808,103900,60817779600,17460,17470,17470,17460,12230
20240808,103800,60604186420,17470,17450,17480,17440,21411
20240808,103700,60230376290,17440,17430,17450,17420,25330
20240808,103600,59788633640,17420,17380,17430,17380,22364
20240808,103500,59399198530,17380,17350,17380,17350,9046
20240808,103400,59242149640,17360,17380,17380,17350,12697
20240808,103300,59021685830,17380,17390,17400,17370,8684
20240808,103200,58870718730,17390,17400,17410,17380,7570
20240808,103100,58739036310,17400,17400,17410,17380,10320
20240808,103000,58559503430,17400,17410,17410,17380,10349
20240808,102900,58379469230,17410,17390,17410,17390,9079
20240808,102800,58221483750,17400,17390,17400,17390,6271
20240808,102700,58112415780,17390,17420,17420,17390,11951
20240808,102600,57904437890,17410,17390,17420,17380,11686
20240808,102500,57701080980,17380,17390,17400,17360,8801
20240808,102400,57548184550,17390,17370,17400,17370,11573
20240808,102300,57346973140,17370,17350,17380,17350,5857
20240808,102200,57245254410,17350,17390,17400,17350,22399
20240808,102100,56856308710,17390,17420,17430,17380,18867
20240808,102000,56527869030,17430,17400,17460,17390,29370
20240808,101900,56015681290,17400,17400,17430,17390,17166
20240808,101800,55716908400,17400,17430,17450,17380,33082
20240808,101700,55140739760,17430,17420,17440,17400,19992
20240808,101600,54792391020,17430,17400,17430,17390,29240
20240808,101500,54283509850,17390,17390,17400,17380,13148
20240808,101400,54054865390,17390,17360,17400,17340,27262
20240808,101300,53581162410,17360,17350,17370,17350,13243
20240808,101200,53351323660,17350,17350,17360,17340,7011
20240808,101100,53229673730,17340,17360,17380,17310,23672
20240808,101000,52818837540,17360,17290,17360,17270,30442
20240808,100900,52291532930,17290,17300,17300,17270,13783
20240808,100800,52053311420,17300,17320,17320,17290,12481
20240808,100700,51837364130,17310,17280,17320,17280,12602
20240808,100600,51619274640,17280,17310,17310,17280,4550
20240808,100500,51540571140,17310,17280,17310,17210,12511
20240808,100400,51324276820,17280,17280,17300,17270,14838
20240808,100300,51067722170,17280,17240,17290,17210,8806
20240808,100200,50915709970,17230,17220,17230,17200,13000
20240808,100100,50691891360,17230,17230,17240,17220,3563
20240808,100000,50630513220,17230,17280,17280,17220,17466
20240808,095900,50329167450,17270,17290,17300,17270,12252
20240808,095800,50117370630,17300,17270,17300,17260,17645
20240808,095700,49812518110,17260,17260,17280,17250,8148
20240808,095600,49671817270,17260,17250,17280,17250,10928
20240808,095500,49483167590,17250,17240,17250,17220,9647
20240808,095400,49316823170,17240,17230,17250,17210,4433
20240808,095300,49240448390,17230,17190,17230,17190,3267
20240808,095200,49184250010,17180,17270,17270,17180,17970
20240808,095100,48874511220,17260,17230,17270,17230,13004
20240808,095000,48650177120,17220,17130,17230,17120,20124
20240808,094900,48304389700,17130,17150,17170,17120,17662
20240808,094800,48001549180,17150,17110,17160,17090,15030
20240808,094700,47744149950,17110,17150,17170,17100,40965
20240808,094600,47042392060,17150,17130,17160,17120,18154
20240808,094500,46731106230,17130,17150,17160,17130,15227
20240808,094400,46470157060,17150,17170,17170,17140,30376
20240808,094300,45949228220,17160,17240,17240,17160,41376
20240808,094200,45237933610,17230,17240,17260,17220,13197
20240808,094100,45010378060,17240,17230,17250,17220,10979
20240808,094000,44821197060,17220,17200,17230,17190,17794
20240808,093900,44514857840,17200,17230,17230,17200,14685
20240808,093800,44262175300,17230,17190,17250,17180,17617
20240808,093700,43958841510,17190,17180,17200,17170,33385
20240808,093600,43385122430,17190,17240,17250,17170,67689
20240808,093500,42220212490,17250,17280,17280,17220,47236
20240808,093400,41405324610,17280,17330,17340,17280,31740
20240808,093300,40856331680,17320,17380,17390,17300,33129
20240808,093200,40281685970,17380,17320,17380,17310,15826
20240808,093100,40007137380,17320,17280,17320,17280,13037
20240808,093000,39781648520,17280,17270,17290,17260,15842
20240808,092900,39507888640,17270,17290,17300,17260,21184
20240808,092800,39141999400,17300,17280,17330,17260,28759
20240808,092700,38645027910,17290,17280,17330,17270,22899
20240808,092600,38248750800,17280,17300,17300,17260,20245
20240808,092500,37899055050,17300,17290,17350,17270,40186
20240808,092400,37203616850,17280,17260,17310,17250,47843
20240808,092300,36377527450,17250,17330,17350,17230,59413
20240808,092200,35350955320,17330,17370,17380,17300,69675
20240808,092100,34143194940,17370,17540,17540,17360,92841
20240808,092000,32523063100,17530,17520,17560,17510,34945
20240808,091900,31910215490,17510,17470,17580,17450,39404
20240808,091800,31219777080,17460,17470,17500,17420,54642
20240808,091700,30265629600,17470,17550,17580,17460,81783
20240808,091600,28834484450,17550,17590,17650,17540,100748
20240808,091500,27060507000,17590,17510,17600,17510,148682
20240808,091400,24448439320,17510,17440,17520,17430,157240
20240808,091300,21701018950,17450,17350,17450,17350,63797
20240808,091200,20589389170,17350,17320,17420,17310,80329
20240808,091100,19194880700,17320,17270,17360,17260,88240
20240808,091000,17666594430,17290,17430,17460,17210,104663
20240808,090900,15851251550,17430,17490,17510,17430,133664
20240808,090800,13514869880,17490,17330,17500,17300,164328
20240808,090700,10650455010,17330,17410,17430,17310,131417
20240808,090600,8367933440,17420,17190,17430,17180,77730
20240808,090500,7026203670,17190,17070,17200,17060,102847
20240808,090400,5264504150,17070,17040,17070,17000,46614
20240808,090300,4470198060,17060,16950,17100,16950,73924
20240808,090200,3210413310,16950,16780,16960,16760,41676
20240808,090100,2507265420,16780,16720,16790,16650,32169
20240808,090000,1969351540,16720,16610,16740,16590,116305