stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,191500,35029845950,18170,18170,18170,18170,133764
20240814,191400,35029845950,18170,18170,18170,18170,0
20240814,191300,35029845950,18170,18170,18170,18170,0
20240814,191200,35029845950,18170,18170,18170,18170,0
20240814,191100,35029845950,18170,18170,18170,18170,0
20240814,191000,35029845950,18170,18170,18170,18170,0
20240814,190900,35029845950,18170,18170,18170,18170,0
20240814,190800,35029845950,18170,18170,18170,18170,0
20240814,190700,35029845950,18170,18170,18170,18170,0
20240814,190600,35029845950,18170,18170,18170,18170,0
20240814,190500,35029845950,18170,18170,18170,18170,0
20240814,190400,35029845950,18170,18170,18170,18170,0
20240814,190300,35029845950,18170,18170,18170,18170,0
20240814,190200,35029845950,18170,18170,18170,18170,0
20240814,190100,35029845950,18170,18170,18170,18170,0
20240814,190000,35029845950,18170,18170,18170,18170,0
20240814,185900,35029845950,18170,18170,18170,18170,0
20240814,185800,35029845950,18170,18170,18170,18170,0
20240814,185700,35029845950,18170,18170,18170,18170,0
20240814,185600,35029845950,18170,18170,18170,18170,0
20240814,185500,35029845950,18170,18170,18170,18170,0
20240814,185400,35029845950,18170,18170,18170,18170,0
20240814,185300,35029845950,18170,18170,18170,18170,0
20240814,185200,35029845950,18170,18170,18170,18170,0
20240814,185100,35029845950,18170,18170,18170,18170,0
20240814,185000,35029845950,18170,18170,18170,18170,0
20240814,184900,35029845950,18170,18170,18170,18170,0
20240814,184800,35029845950,18170,18170,18170,18170,0
20240814,184700,35029845950,18170,18170,18170,18170,0
20240814,184600,35029845950,18170,18170,18170,18170,0
20240814,184500,35029845950,18170,18170,18170,18170,133764
20240814,184400,35029845950,18170,18170,18170,18170,0
20240814,184300,35029845950,18170,18170,18170,18170,0
20240814,184200,35029845950,18170,18170,18170,18170,0
20240814,184100,35029845950,18170,18170,18170,18170,0
20240814,184000,35029845950,18170,18170,18170,18170,0
20240814,183900,35029845950,18170,18170,18170,18170,0
20240814,183800,35029845950,18170,18170,18170,18170,0
20240814,183700,35029845950,18170,18170,18170,18170,0
20240814,183600,35029845950,18170,18170,18170,18170,0
20240814,183500,35029845950,18170,18170,18170,18170,0
20240814,183400,35029845950,18170,18170,18170,18170,0
20240814,183300,35029845950,18170,18170,18170,18170,0
20240814,183200,35029845950,18170,18170,18170,18170,0
20240814,183100,35029845950,18170,18170,18170,18170,0
20240814,183000,35029845950,18170,18170,18170,18170,0
20240814,182900,35029845950,18170,18170,18170,18170,0
20240814,182800,35029845950,18170,18170,18170,18170,0
20240814,182700,35029845950,18170,18170,18170,18170,0
20240814,182600,35029845950,18170,18170,18170,18170,0
20240814,182500,35029845950,18170,18170,18170,18170,0
20240814,182400,35029845950,18170,18170,18170,18170,0
20240814,182300,35029845950,18170,18170,18170,18170,0
20240814,182200,35029845950,18170,18170,18170,18170,0
20240814,182100,35029845950,18170,18170,18170,18170,0
20240814,182000,35029845950,18170,18170,18170,18170,0
20240814,181900,35029845950,18170,18170,18170,18170,0
20240814,181800,35029845950,18170,18170,18170,18170,0
20240814,181700,35029845950,18170,18170,18170,18170,0
20240814,181600,35029845950,18170,18170,18170,18170,0
20240814,181500,35029845950,18170,18170,18170,18170,133764
20240814,181400,35029845950,18170,18170,18170,18170,0
20240814,181300,35029845950,18170,18170,18170,18170,0
20240814,181200,35029845950,18170,18170,18170,18170,0
20240814,181100,35029845950,18170,18170,18170,18170,0
20240814,181000,35029845950,18170,18170,18170,18170,0
20240814,180900,35029845950,18170,18170,18170,18170,0
20240814,180800,35029845950,18170,18170,18170,18170,0
20240814,180700,35029845950,18170,18170,18170,18170,0
20240814,180600,35029845950,18170,18170,18170,18170,0
20240814,180500,35029845950,18170,18170,18170,18170,0
20240814,180400,35029845950,18170,18170,18170,18170,0
20240814,180300,35029845950,18170,18170,18170,18170,0
20240814,180200,35029845950,18170,18170,18170,18170,0
20240814,180100,35029845950,18170,18170,18170,18170,0
20240814,180000,35029845950,18170,18170,18170,18170,0
20240814,175900,35029845950,18170,18170,18170,18170,0
20240814,175800,35029845950,18170,18170,18170,18170,0
20240814,175700,35029845950,18170,18170,18170,18170,0
20240814,175600,35029845950,18170,18170,18170,18170,0
20240814,175500,35029845950,18170,18170,18170,18170,0
20240814,175400,35029845950,18170,18170,18170,18170,0
20240814,175300,35029845950,18170,18170,18170,18170,0
20240814,175200,35029845950,18170,18170,18170,18170,0
20240814,175100,35029845950,18170,18170,18170,18170,0
20240814,175000,35029845950,18170,18170,18170,18170,0
20240814,174900,35029845950,18170,18170,18170,18170,0
20240814,174800,35029845950,18170,18170,18170,18170,0
20240814,174700,35029845950,18170,18170,18170,18170,0
20240814,174600,35029845950,18170,18170,18170,18170,0
20240814,174500,35029845950,18170,18170,18170,18170,133764
20240814,174400,35029845950,18170,18170,18170,18170,0
20240814,174300,35029845950,18170,18170,18170,18170,0
20240814,174200,35029845950,18170,18170,18170,18170,0
20240814,174100,35029845950,18170,18170,18170,18170,0
20240814,174000,35029845950,18170,18170,18170,18170,0
20240814,173900,35029845950,18170,18170,18170,18170,0
20240814,173800,35029845950,18170,18170,18170,18170,0
20240814,173700,35029845950,18170,18170,18170,18170,0
20240814,173600,35029845950,18170,18170,18170,18170,0
20240814,173500,35029845950,18170,18170,18170,18170,0
20240814,173400,35029845950,18170,18170,18170,18170,0
20240814,173300,35029845950,18170,18170,18170,18170,0
20240814,173200,35029845950,18170,18170,18170,18170,0
20240814,173100,35029845950,18170,18170,18170,18170,0
20240814,173000,35029845950,18170,18170,18170,18170,0
20240814,172900,35029845950,18170,18170,18170,18170,0
20240814,172800,35029845950,18170,18170,18170,18170,0
20240814,172700,35029845950,18170,18170,18170,18170,0
20240814,172600,35029845950,18170,18170,18170,18170,0
20240814,172500,35029845950,18170,18170,18170,18170,0
20240814,172400,35029845950,18170,18170,18170,18170,0
20240814,172300,35029845950,18170,18170,18170,18170,0
20240814,172200,35029845950,18170,18170,18170,18170,0
20240814,172100,35029845950,18170,18170,18170,18170,0
20240814,172000,35029845950,18170,18170,18170,18170,0
20240814,171900,35029845950,18170,18170,18170,18170,0
20240814,171800,35029845950,18170,18170,18170,18170,0
20240814,171700,35029845950,18170,18170,18170,18170,0
20240814,171600,35029845950,18170,18170,18170,18170,0
20240814,171500,35029845950,18170,18170,18170,18170,133764
20240814,171400,35029845950,18170,18170,18170,18170,0
20240814,171300,35029845950,18170,18170,18170,18170,0
20240814,171200,35029845950,18170,18170,18170,18170,0
20240814,171100,35029845950,18170,18170,18170,18170,0
20240814,171000,35029845950,18170,18170,18170,18170,0
20240814,170900,35029845950,18170,18170,18170,18170,0
20240814,170800,35029845950,18170,18170,18170,18170,0
20240814,170700,35029845950,18170,18170,18170,18170,0
20240814,170600,35029845950,18170,18170,18170,18170,0
20240814,170500,35029845950,18170,18170,18170,18170,0
20240814,170400,35029845950,18170,18170,18170,18170,0
20240814,170300,35029845950,18170,18170,18170,18170,0
20240814,170200,35029845950,18170,18170,18170,18170,0
20240814,170100,35029845950,18170,18170,18170,18170,0
20240814,170000,35029845950,18170,18170,18170,18170,0
20240814,165900,35029845950,18170,18170,18170,18170,0
20240814,165800,35029845950,18170,18170,18170,18170,0
20240814,165700,35029845950,18170,18170,18170,18170,0
20240814,165600,35029845950,18170,18170,18170,18170,0
20240814,165500,35029845950,18170,18170,18170,18170,0
20240814,165400,35029845950,18170,18170,18170,18170,0
20240814,165300,35029845950,18170,18170,18170,18170,0
20240814,165200,35029845950,18170,18170,18170,18170,0
20240814,165100,35029845950,18170,18170,18170,18170,0
20240814,165000,35029845950,18170,18170,18170,18170,0
20240814,164900,35029845950,18170,18170,18170,18170,0
20240814,164800,35029845950,18170,18170,18170,18170,0
20240814,164700,35029845950,18170,18170,18170,18170,0
20240814,164600,35029845950,18170,18170,18170,18170,0
20240814,164500,35029845950,18170,18170,18170,18170,133764
20240814,164400,35029845950,18170,18170,18170,18170,0
20240814,164300,35029845950,18170,18170,18170,18170,0
20240814,164200,35029845950,18170,18170,18170,18170,0
20240814,164100,35029845950,18170,18170,18170,18170,0
20240814,164000,35029845950,18170,18170,18170,18170,0
20240814,163900,35029845950,18170,18170,18170,18170,0
20240814,163800,35029845950,18170,18170,18170,18170,0
20240814,163700,35029845950,18170,18170,18170,18170,0
20240814,163600,35029845950,18170,18170,18170,18170,0
20240814,163500,35029845950,18170,18170,18170,18170,0
20240814,163400,35029845950,18170,18170,18170,18170,0
20240814,163300,35029845950,18170,18170,18170,18170,0
20240814,163200,35029845950,18170,18170,18170,18170,0
20240814,163100,35029845950,18170,18170,18170,18170,0
20240814,163000,35029845950,18170,18170,18170,18170,0
20240814,162900,35029845950,18170,18170,18170,18170,0
20240814,162800,35029845950,18170,18170,18170,18170,0
20240814,162700,35029845950,18170,18170,18170,18170,0
20240814,162600,35029845950,18170,18170,18170,18170,0
20240814,162500,35029845950,18170,18170,18170,18170,0
20240814,162400,35029845950,18170,18170,18170,18170,0
20240814,162300,35029845950,18170,18170,18170,18170,0
20240814,162200,35029845950,18170,18170,18170,18170,0
20240814,162100,35029845950,18170,18170,18170,18170,0
20240814,162000,35029845950,18170,18170,18170,18170,0
20240814,161900,35029845950,18170,18170,18170,18170,0
20240814,161800,35029845950,18170,18170,18170,18170,0
20240814,161700,35029845950,18170,18170,18170,18170,0
20240814,161600,35029845950,18170,18170,18170,18170,0
20240814,161500,35029845950,18170,18170,18170,18170,133764
20240814,161400,35029845950,18170,18170,18170,18170,0
20240814,161300,35029845950,18170,18170,18170,18170,0
20240814,161200,35029845950,18170,18170,18170,18170,0
20240814,161100,35029845950,18170,18170,18170,18170,0
20240814,161000,35029845950,18170,18170,18170,18170,0
20240814,160900,35029845950,18170,18170,18170,18170,0
20240814,160800,35029845950,18170,18170,18170,18170,0
20240814,160700,35029845950,18170,18170,18170,18170,0
20240814,160600,35029845950,18170,18170,18170,18170,0
20240814,160500,35029845950,18170,18170,18170,18170,0
20240814,160400,35029845950,18170,18170,18170,18170,0
20240814,160300,35029845950,18170,18170,18170,18170,0
20240814,160200,35029845950,18170,18170,18170,18170,0
20240814,160100,35029845950,18170,18170,18170,18170,0
20240814,160000,35029845950,18170,18170,18170,18170,0
20240814,155900,35029845950,18170,18170,18170,18170,0
20240814,155800,35029845950,18170,18170,18170,18170,0
20240814,155700,35029845950,18170,18170,18170,18170,0
20240814,155600,35029845950,18170,18170,18170,18170,0
20240814,155500,35029845950,18170,18170,18170,18170,0
20240814,155400,35029845950,18170,18170,18170,18170,0
20240814,155300,35029845950,18170,18170,18170,18170,0
20240814,155200,35029845950,18170,18170,18170,18170,0
20240814,155100,35029845950,18170,18170,18170,18170,0
20240814,155000,35029845950,18170,18170,18170,18170,0
20240814,154900,35029845950,18170,18170,18170,18170,0
20240814,154800,35029845950,18170,18170,18170,18170,0
20240814,154700,35029845950,18170,18170,18170,18170,0
20240814,154600,35029845950,18170,18170,18170,18170,0
20240814,154500,35029845950,18170,18170,18170,18170,133764
20240814,154400,35029845950,18170,18170,18170,18170,0
20240814,154300,35029845950,18170,18170,18170,18170,0
20240814,154200,35029845950,18170,18170,18170,18170,0
20240814,154100,35029845950,18170,18170,18170,18170,0
20240814,154000,35029845950,18170,18170,18170,18170,0
20240814,153900,35029845950,18170,18170,18170,18170,0
20240814,153800,35029845950,18170,18170,18170,18170,0
20240814,153700,35029845950,18170,18170,18170,18170,0
20240814,153600,35029845950,18170,18170,18170,18170,0
20240814,153500,35029845950,18170,18170,18170,18170,0
20240814,153400,35029845950,18170,18170,18170,18170,0
20240814,153300,35029845950,18170,18170,18170,18170,0
20240814,153200,35029845950,18170,18170,18170,18170,0
20240814,153100,35029845950,18170,18170,18170,18170,0
20240814,153000,35029845950,18170,18170,18170,18170,133764
20240814,152900,32599354070,18200,18200,18200,18200,0
20240814,152800,32599354070,18200,18200,18200,18200,0
20240814,152700,32599354070,18200,18200,18200,18200,0
20240814,152600,32599354070,18200,18200,18200,18200,0
20240814,152500,32599354070,18200,18200,18200,18200,0
20240814,152400,32599354070,18200,18200,18200,18200,0
20240814,152300,32599354070,18200,18200,18200,18200,0
20240814,152200,32599354070,18200,18200,18200,18200,0
20240814,152100,32599354070,18200,18200,18200,18200,0
20240814,152000,32599354070,18200,18200,18200,18200,0
20240814,151900,32599354070,18200,18190,18200,18190,6439
20240814,151800,32482171250,18200,18200,18200,18190,18515
20240814,151700,32145286180,18200,18200,18210,18190,5436
20240814,151600,32046363230,18190,18200,18210,18190,8626
20240814,151500,31889365000,18210,18200,18210,18190,11423
20240814,151400,31681447920,18210,18200,18210,18200,5048
20240814,151300,31589553960,18210,18200,18210,18190,5693
20240814,151200,31485940430,18200,18220,18220,18190,9055
20240814,151100,31321135670,18220,18210,18220,18200,2713
20240814,151000,31271723200,18210,18220,18220,18210,5371
20240814,150900,31173879140,18220,18200,18220,18200,10580
20240814,150800,30981234440,18210,18210,18210,18190,9884
20240814,150700,30801336160,18210,18200,18210,18190,2099
20240814,150600,30763125470,18210,18210,18210,18190,5417
20240814,150500,30664535300,18200,18210,18210,18200,1169
20240814,150400,30643250950,18200,18210,18210,18200,4572
20240814,150300,30560021930,18210,18190,18210,18180,20445
20240814,150200,30188099340,18190,18180,18190,18180,2478
20240814,150100,30143039700,18190,18190,18190,18170,2784
20240814,150000,30092420560,18190,18190,18200,18180,9995
20240814,145900,29910661960,18200,18200,18200,18190,1254
20240814,145800,29887845900,18200,18190,18200,18190,1775
20240814,145700,29855556940,18200,18200,18200,18190,2256
20240814,145600,29814512050,18200,18200,18210,18190,2896
20240814,145500,29761795570,18200,18200,18210,18200,1324
20240814,145400,29737693080,18210,18220,18220,18200,1463
20240814,145300,29711057710,18220,18210,18220,18200,2218
20240814,145200,29670668570,18210,18210,18220,18200,5364
20240814,145100,29572998910,18200,18200,18210,18190,4174
20240814,145000,29497028470,18200,18210,18210,18200,4570
20240814,144900,29413839250,18210,18220,18220,18200,3770
20240814,144800,29345185110,18220,18220,18220,18210,2166
20240814,144700,29305728650,18220,18230,18230,18210,1399
20240814,144600,29280238150,18230,18210,18230,18210,1547
20240814,144500,29252055300,18210,18210,18220,18210,2875
20240814,144400,29199681590,18210,18210,18220,18200,971
20240814,144300,29181999650,18210,18210,18210,18200,2178
20240814,144200,29142342300,18210,18210,18220,18200,1006
20240814,144100,29124018730,18210,18210,18220,18210,4049
20240814,144000,29050267340,18220,18220,18220,18210,2380
20240814,143900,29006913320,18220,18210,18220,18210,2759
20240814,143800,28956660830,18220,18230,18230,18210,2289
20240814,143700,28914938990,18240,18250,18250,18240,5380
20240814,143600,28816805810,18240,18260,18260,18230,3732
20240814,143500,28748705860,18260,18230,18260,18230,8845
20240814,143400,28587312880,18230,18220,18240,18220,5365
20240814,143300,28489511740,18220,18230,18230,18220,2388
20240814,143200,28445981720,18220,18210,18230,18200,4119
20240814,143100,28370968390,18210,18220,18220,18210,1847
20240814,143000,28337332570,18220,18230,18230,18200,809
20240814,142900,28322589130,18200,18220,18240,18200,4962
20240814,142800,28232144440,18230,18230,18230,18200,1875
20240814,142700,28197994250,18230,18230,18250,18220,3267
20240814,142600,28138433320,18230,18240,18250,18230,4052
20240814,142500,28064553920,18240,18230,18250,18220,8641
20240814,142400,27906967960,18220,18220,18230,18220,2518
20240814,142300,27861075850,18220,18190,18230,18190,22191
20240814,142200,27457078870,18190,18190,18190,18170,1225
20240814,142100,27434807410,18180,18180,18190,18180,3735
20240814,142000,27366904870,18180,18180,18190,18180,2105
20240814,141900,27328635700,18180,18180,18180,18170,3596
20240814,141800,27263263890,18180,18170,18180,18170,1200
20240814,141700,27241455360,18180,18170,18180,18170,690
20240814,141600,27228912870,18170,18170,18180,18160,6153
20240814,141500,27117092270,18170,18160,18170,18160,2045
20240814,141400,27079938790,18170,18160,18170,18150,1535
20240814,141300,27052061420,18150,18160,18160,18150,1043
20240814,141200,27033120690,18160,18160,18170,18150,3667
20240814,141100,26966530010,18160,18130,18160,18130,4794
20240814,141000,26879502680,18140,18140,18150,18140,939
20240814,140900,26862468460,18140,18140,18150,18140,997
20240814,140800,26844381730,18150,18160,18160,18140,352
20240814,140700,26837992120,18160,18150,18160,18150,1192
20240814,140600,26816355130,18150,18160,18160,18150,490
20240814,140500,26807461260,18160,18140,18160,18140,6557
20240814,140400,26688454850,18150,18140,18150,18140,2478
20240814,140300,26643502730,18140,18140,18150,18130,4251
20240814,140200,26566393840,18130,18120,18140,18120,1845
20240814,140100,26532943490,18130,18120,18130,18110,1627
20240814,140000,26503459910,18120,18120,18120,18110,1849
20240814,135900,26469962340,18120,18120,18130,18120,6167
20240814,135800,26358210830,18120,18120,18130,18110,12196
20240814,135700,26137319130,18120,18130,18130,18120,1936
20240814,135600,26102236390,18120,18130,18130,18120,1070
20240814,135500,26082845800,18130,18110,18130,18110,1449
20240814,135400,26056589240,18120,18110,18130,18110,1980
20240814,135300,26020718030,18110,18110,18120,18100,4570
20240814,135200,25937955480,18100,18130,18130,18100,27133
20240814,135100,25446473010,18140,18130,18140,18130,3588
20240814,135000,25381421190,18130,18130,18140,18130,351
20240814,134900,25375055640,18130,18120,18140,18120,1090
20240814,134800,25355296070,18120,18120,18130,18120,2998
20240814,134700,25300951690,18120,18120,18130,18120,1093
20240814,134600,25281137750,18130,18130,18130,18120,3553
20240814,134500,25216739660,18120,18130,18130,18120,3460
20240814,134400,25154038930,18130,18130,18130,18120,573
20240814,134300,25143652790,18120,18110,18140,18110,2006
20240814,134200,25107307600,18120,18130,18130,18110,9615
20240814,134100,24933089670,18130,18130,18140,18120,913
20240814,134000,24916538360,18130,18140,18140,18130,3978
20240814,133900,24844415940,18150,18130,18150,18130,3034
20240814,133800,24789390840,18140,18130,18140,18130,1180
20240814,133700,24767994400,18140,18130,18140,18130,3416
20240814,133600,24706050650,18130,18140,18140,18120,1789
20240814,133500,24673618220,18130,18120,18140,18120,3146
20240814,133400,24616584490,18130,18120,18130,18120,1269
20240814,133300,24593589910,18120,18130,18130,18120,3698
20240814,133200,24526582030,18120,18130,18130,18120,3262
20240814,133100,24467473160,18130,18120,18130,18120,3423
20240814,133000,24405444150,18120,18130,18130,18120,2428
20240814,132900,24361446220,18130,18120,18130,18120,2786
20240814,132800,24310956180,18130,18130,18130,18120,316
20240814,132700,24305228020,18120,18140,18150,18120,14199
20240814,132600,24047768650,18140,18140,18150,18140,874
20240814,132500,24031913250,18150,18150,18150,18140,554
20240814,132400,24021860390,18150,18130,18150,18130,4864
20240814,132300,23933630750,18130,18140,18140,18130,1246
20240814,132200,23911038660,18140,18150,18150,18140,5380
20240814,132100,23813444870,18150,18150,18150,18140,1133
20240814,132000,23792887040,18150,18150,18160,18140,6721
20240814,131900,23670902090,18160,18160,18160,18150,357
20240814,131800,23664421130,18160,18160,18160,18150,2481
20240814,131700,23619369230,18160,18150,18160,18150,2193
20240814,131600,23579563770,18150,18180,18180,18150,5432
20240814,131500,23480879730,18180,18180,18180,18170,1343
20240814,131400,23456464860,18180,18180,18190,18170,1958
20240814,131300,23420868520,18190,18180,18190,18180,293
20240814,131200,23415540880,18190,18180,18190,18180,1012
20240814,131100,23397142430,18180,18190,18190,18180,303
20240814,131000,23391631290,18190,18180,18190,18180,1869
20240814,130900,23357645050,18190,18170,18190,18170,2095
20240814,130800,23319557380,18180,18180,18180,18170,523
20240814,130700,23310052500,18180,18180,18180,18170,1118
20240814,130600,23289727320,18180,18170,18180,18170,967
20240814,130500,23272147750,18170,18180,18180,18170,88
20240814,130400,23270548560,18180,18180,18180,18170,1277
20240814,130300,23247334170,18170,18180,18180,18170,2249
20240814,130200,23206458570,18180,18170,18180,18170,2068
20240814,130100,23168875660,18180,18170,18180,18160,3581
20240814,130000,23103800430,18170,18170,18180,18160,979
20240814,125900,23086011840,18170,18170,18180,18160,672
20240814,125800,23073802090,18170,18150,18180,18150,3589
20240814,125700,23008599550,18160,18150,18160,18150,297
20240814,125600,23003208800,18160,18150,18160,18150,1914
20240814,125500,22968464230,18150,18160,18160,18150,973
20240814,125400,22950803880,18150,18160,18160,18150,2429
20240814,125300,22906715920,18160,18150,18160,18150,4140
20240814,125200,22831574270,18160,18150,18160,18150,827
20240814,125100,22816562780,18160,18150,18160,18150,151
20240814,125000,22813821630,18150,18160,18160,18150,1661
20240814,124900,22783671160,18160,18160,18170,18150,2291
20240814,124800,22742072280,18160,18140,18160,18130,9269
20240814,124700,22573941740,18150,18140,18150,18140,1069
20240814,124600,22554542530,18140,18140,18150,18140,542
20240814,124500,22544710180,18140,18140,18150,18130,1573
20240814,124400,22516175970,18140,18150,18150,18130,1678
20240814,124300,22485749320,18140,18140,18150,18130,3373
20240814,124200,22424575500,18130,18130,18140,18130,765
20240814,124100,22410702790,18140,18130,18140,18130,803
20240814,124000,22396143930,18140,18130,18140,18130,1533
20240814,123900,22368349130,18130,18120,18130,18120,1481
20240814,123800,22341504860,18130,18120,18130,18120,778
20240814,123700,22327403610,18130,18120,18130,18120,1359
20240814,123600,22302777260,18130,18130,18130,18120,1579
20240814,123500,22274163850,18130,18130,18130,18120,1712
20240814,123400,22243129740,18130,18120,18130,18120,1644
20240814,123300,22213329330,18120,18120,18120,18110,4147
20240814,123200,22138191320,18120,18130,18130,18110,2955
20240814,123100,22084645280,18120,18120,18130,18110,7539
20240814,123000,21948044140,18120,18130,18140,18120,11452
20240814,122900,21740486080,18140,18140,18140,18130,2597
20240814,122800,21693399920,18140,18140,18140,18130,1019
20240814,122700,21674915520,18140,18130,18140,18130,2379
20240814,122600,21631768120,18140,18130,18140,18130,1780
20240814,122500,21599484420,18140,18130,18140,18120,894
20240814,122400,21583274010,18130,18140,18140,18120,7473
20240814,122300,21447789260,18140,18140,18150,18130,9350
20240814,122200,21278217710,18140,18150,18150,18140,396
20240814,122100,21271033750,18150,18140,18150,18140,4252
20240814,122000,21193894850,18150,18150,18150,18140,4529
20240814,121900,21111729890,18150,18150,18150,18140,1287
20240814,121800,21088372030,18150,18140,18150,18140,1648
20240814,121700,21058463830,18150,18140,18150,18140,2297
20240814,121600,21016795730,18150,18140,18150,18140,333
20240814,121500,21010752350,18140,18140,18150,18130,2826
20240814,121400,20959486950,18140,18140,18140,18130,1018
20240814,121300,20941024220,18140,18140,18140,18130,787
20240814,121200,20926752520,18130,18140,18140,18130,2496
20240814,121100,20881485840,18130,18130,18140,18120,5763
20240814,121000,20777007180,18130,18130,18130,18120,1703
20240814,120900,20746135450,18130,18120,18140,18120,3369
20240814,120800,20685067340,18120,18130,18140,18120,5246
20240814,120700,20589976450,18130,18130,18140,18120,3955
20240814,120600,20518280380,18120,18140,18140,18120,11488
20240814,120500,20310011190,18140,18140,18150,18130,1597
20240814,120400,20281041320,18140,18130,18140,18120,3564
20240814,120300,20216424520,18130,18160,18160,18120,28394
20240814,120200,19701305960,18160,18180,18190,18150,11036
20240814,120100,19500799770,18180,18190,18190,18180,358
20240814,120000,19494290620,18190,18180,18190,18180,1352
20240814,115900,19469705750,18190,18180,18190,18180,547
20240814,115800,19459758100,18180,18180,18190,18180,659
20240814,115700,19447771620,18190,18190,18190,18180,81
20240814,115600,19446298560,18190,18180,18190,18180,1332
20240814,115500,19422082240,18190,18190,18190,18180,2052
20240814,115400,19384764440,18180,18190,18190,18180,1014
20240814,115300,19366329300,18190,18190,18190,18180,517
20240814,115200,19356929010,18190,18180,18190,18170,1531
20240814,115100,19329098080,18180,18170,18180,18170,962
20240814,115000,19311615520,18180,18180,18180,18170,4046
20240814,114900,19238080640,18180,18170,18180,18170,1989
20240814,114800,19201940440,18170,18170,18170,18160,932
20240814,114700,19185014670,18160,18170,18170,18160,1442
20240814,114600,19158825750,18170,18170,18170,18160,3390
20240814,114500,19097232630,18170,18160,18170,18160,666
20240814,114400,19085136870,18170,18170,18170,18160,1794
20240814,114300,19052551870,18160,18160,18170,18150,2695
20240814,114200,19003621370,18150,18160,18170,18150,1470
20240814,114100,18976927620,18170,18160,18180,18150,5636
20240814,114000,18874572360,18150,18160,18160,18150,337
20240814,113900,18868455530,18160,18160,18160,18150,1260
20240814,113800,18845577830,18160,18160,18160,18150,11633
20240814,113700,18634437160,18150,18160,18170,18150,3611
20240814,113600,18568863620,18160,18160,18160,18150,2429
20240814,113500,18524757650,18150,18160,18160,18150,1546
20240814,113400,18496689620,18160,18170,18180,18150,13428
20240814,113300,18252893890,18170,18180,18180,18160,11501
20240814,113200,18044008200,18180,18170,18180,18160,4463
20240814,113100,17962919940,18170,18170,18170,18160,407
20240814,113000,17955525830,18170,18160,18170,18160,2056
20240814,112900,17918182560,18170,18170,18170,18160,1388
20240814,112800,17892969580,18170,18180,18180,18160,2093
20240814,112700,17854939750,18180,18180,18180,18170,1507
20240814,112600,17827544940,18170,18180,18180,18170,2155
20240814,112500,17788367750,18180,18160,18180,18160,2436
20240814,112400,17744104830,18170,18180,18180,18160,8070
20240814,112300,17597474460,18170,18200,18200,18170,2823
20240814,112200,17546148540,18200,18180,18200,18180,3077
20240814,112100,17490183520,18190,18180,18190,18180,2451
20240814,112000,17445610880,18180,18180,18190,18180,1989
20240814,111900,17409449800,18180,18180,18190,18170,559
20240814,111800,17399286990,18180,18190,18190,18180,1951
20240814,111700,17363815710,18180,18190,18200,18180,1822
20240814,111600,17330673690,18190,18170,18190,18160,4196
20240814,111500,17254439760,18170,18170,18170,18160,5494
20240814,111400,17154634420,18160,18170,18180,18160,7197
20240814,111300,17023875740,18180,18190,18190,18170,7412
20240814,111200,16889142160,18190,18200,18200,18180,2696
20240814,111100,16840104540,18190,18200,18200,18190,2443
20240814,111000,16795664550,18200,18200,18200,18190,2995
20240814,110900,16741162080,18190,18200,18200,18190,1431
20240814,110800,16715126010,18200,18200,18200,18190,940
20240814,110700,16698026300,18190,18200,18200,18190,2480
20240814,110600,16652906060,18200,18200,18200,18190,115
20240814,110500,16650813100,18200,18210,18210,18190,1565
20240814,110400,16622326470,18210,18220,18220,18200,4846
20240814,110300,16534093180,18220,18220,18230,18210,1709
20240814,110200,16502955220,18220,18230,18230,18210,118
20240814,110100,16500805270,18220,18220,18230,18220,577
20240814,110000,16490290450,18230,18210,18230,18200,6708
20240814,105900,16368165400,18210,18210,18220,18200,1153
20240814,105800,16347169070,18220,18240,18240,18210,4188
20240814,105700,16270838090,18240,18250,18250,18230,1956
20240814,105600,16235166400,18250,18240,18250,18230,4686
20240814,105500,16149685570,18240,18230,18240,18230,1632
20240814,105400,16119933140,18230,18230,18240,18230,1253
20240814,105300,16097086340,18240,18220,18240,18220,2375
20240814,105200,16053789450,18230,18220,18230,18210,493
20240814,105100,16044806710,18230,18200,18230,18200,2064
20240814,105000,16007210050,18200,18210,18210,18200,1230
20240814,104900,15984820110,18200,18230,18230,18200,4790
20240814,104800,15897575090,18230,18220,18250,18220,7745
20240814,104700,15756355450,18220,18240,18240,18220,4943
20240814,104600,15666245950,18240,18240,18250,18230,2128
20240814,104500,15627426070,18250,18250,18250,18240,1533
20240814,104400,15599461360,18250,18210,18250,18210,53545
20240814,104300,14624338090,18210,18230,18230,18210,6725
20240814,104200,14501832560,18230,18240,18250,18220,1497
20240814,104100,14474532320,18240,18250,18250,18240,1201
20240814,104000,14452624850,18250,18250,18250,18240,1159
20240814,103900,14431483460,18250,18240,18250,18230,4174
20240814,103800,14355349120,18250,18240,18260,18200,3416
20240814,103700,14293072910,18260,18250,18270,18210,9486
20240814,103600,14119921280,18250,18230,18250,18230,4910
20240814,103500,14030351490,18230,18210,18230,18200,7758
20240814,103400,13888998980,18210,18220,18220,18210,773
20240814,103300,13874916330,18210,18220,18220,18210,3385
20240814,103200,13813264950,18220,18200,18220,18190,2968
20240814,103100,13759238450,18190,18180,18200,18170,3491
20240814,103000,13695755550,18180,18190,18190,18170,2500
20240814,102900,13650297960,18180,18200,18200,18180,1945
20240814,102800,13614915650,18190,18180,18200,18170,1481
20240814,102700,13587976390,18180,18170,18180,18160,6340
20240814,102600,13472787200,18180,18180,18180,18160,2242
20240814,102500,13432044430,18180,18190,18190,18170,1918
20240814,102400,13397180240,18180,18200,18210,18170,5386
20240814,102300,13299277620,18210,18200,18210,18190,2434
20240814,102200,13254983540,18200,18170,18200,18170,6153
20240814,102100,13143086980,18170,18160,18180,18160,4826
20240814,102000,13055434140,18160,18180,18180,18160,6159
20240814,101900,12943516440,18180,18190,18190,18170,5630
20240814,101800,12841194130,18180,18180,18190,18180,8478
20240814,101700,12687063730,18190,18190,18190,18180,888
20240814,101600,12670916540,18190,18190,18200,18180,1356
20240814,101500,12646251490,18190,18180,18190,18180,1432
20240814,101400,12620208470,18190,18190,18190,18180,1904
20240814,101300,12585587380,18190,18180,18190,18180,2625
20240814,101200,12537847880,18190,18190,18190,18180,1471
20240814,101100,12511095410,18180,18190,18190,18180,3776
20240814,101000,12442444960,18190,18190,18190,18180,5568
20240814,100900,12341169370,18190,18200,18200,18190,1022
20240814,100800,12322572180,18200,18210,18210,18200,3027
20240814,100700,12267475570,18220,18200,18220,18200,2630
20240814,100600,12219575640,18210,18200,18220,18190,4124
20240814,100500,12144503700,18200,18200,18210,18200,3628
20240814,100400,12078470750,18200,18200,18200,18190,2911
20240814,100300,12025501040,18210,18210,18220,18200,3915
20240814,100200,11954242320,18210,18220,18230,18210,2823
20240814,100100,11902823530,18220,18230,18240,18220,2845
20240814,100000,11850958880,18230,18220,18240,18220,3159
20240814,095900,11793372270,18230,18220,18230,18210,4442
20240814,095800,11712451760,18220,18220,18230,18220,2066
20240814,095700,11674796940,18220,18230,18230,18210,3146
20240814,095600,11617475610,18220,18220,18260,18220,2809
20240814,095500,11566260000,18230,18260,18260,18230,2898
20240814,095400,11513377760,18260,18270,18280,18250,5029
20240814,095300,11421536260,18260,18280,18280,18260,5994
20240814,095200,11311998230,18270,18280,18280,18260,3791
20240814,095100,11242711650,18270,18270,18280,18260,2586
20240814,095000,11195485770,18270,18270,18280,18260,5095
20240814,094900,11102401750,18270,18260,18270,18250,8561
20240814,094800,10946068360,18250,18240,18250,18230,6637
20240814,094700,10824964760,18240,18230,18240,18230,853
20240814,094600,10809411070,18230,18240,18250,18230,2604
20240814,094500,10761933500,18240,18250,18260,18220,3511
20240814,094400,10697888130,18250,18250,18260,18220,4181
20240814,094300,10621603920,18250,18190,18250,18190,13524
20240814,094200,10375297420,18190,18180,18190,18170,5907
20240814,094100,10267882570,18180,18170,18190,18170,2598
20240814,094000,10220651320,18170,18190,18190,18170,6941
20240814,093900,10094468030,18190,18200,18200,18180,3572
20240814,093800,10029504050,18200,18190,18200,18180,4747
20240814,093700,9943161620,18190,18190,18190,18180,5592
20240814,093600,9841463760,18190,18200,18200,18170,3934
20240814,093500,9769932990,18190,18200,18200,18190,5987
20240814,093400,9661004530,18200,18210,18220,18200,2708
20240814,093300,9611693550,18210,18180,18210,18170,5991
20240814,093200,9502710590,18180,18180,18190,18170,11694
20240814,093100,9290204030,18170,18190,18190,18170,5889
20240814,093000,9183148200,18190,18190,18200,18180,9425
20240814,092900,9011729860,18200,18220,18220,18200,10519
20240814,092800,8820207690,18220,18220,18240,18200,16686
20240814,092700,8516201640,18230,18240,18250,18220,8234
20240814,092600,8366051690,18240,18220,18250,18220,10463
20240814,092500,8175342130,18210,18220,18230,18190,23239
20240814,092400,7752289350,18210,18220,18230,18210,10890
20240814,092300,7553887880,18230,18260,18260,18220,20262
20240814,092200,7184358100,18260,18270,18270,18250,3968
20240814,092100,7111909680,18260,18250,18270,18250,9053
20240814,092000,6946638080,18250,18240,18310,18240,6271
20240814,091900,6832137340,18250,18280,18280,18230,31302
20240814,091800,6260584710,18280,18310,18330,18280,11980
20240814,091700,6041308190,18310,18300,18310,18300,5997
20240814,091600,5931542920,18300,18280,18310,18280,9573
20240814,091500,5756423780,18280,18300,18300,18280,16121
20240814,091400,5461566440,18290,18300,18310,18290,13175
20240814,091300,5220447030,18310,18350,18350,18300,17547
20240814,091200,4899025840,18350,18350,18370,18330,10110
20240814,091100,4713455760,18350,18350,18370,18350,16233
20240814,091000,4415468940,18350,18340,18360,18330,8450
20240814,090900,4260475090,18330,18320,18350,18310,10644
20240814,090800,4065340930,18330,18350,18350,18320,5739
20240814,090700,3960141130,18350,18370,18370,18330,6633
20240814,090600,3838452920,18380,18350,18440,18350,21592
20240814,090500,3441059630,18330,18330,18360,18320,9357
20240814,090400,3269463060,18340,18270,18340,18270,23761
20240814,090300,2834370770,18270,18310,18330,18270,18986
20240814,090200,2486928990,18310,18390,18400,18310,26753
20240814,090100,1995796570,18390,18420,18440,18380,54859
20240814,090000,986204950,18420,18440,18470,18390,53510