stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,191500,39583989560,18040,18040,18040,18040,99882
20240821,191400,39583989560,18040,18040,18040,18040,0
20240821,191300,39583989560,18040,18040,18040,18040,0
20240821,191200,39583989560,18040,18040,18040,18040,0
20240821,191100,39583989560,18040,18040,18040,18040,0
20240821,191000,39583989560,18040,18040,18040,18040,0
20240821,190900,39583989560,18040,18040,18040,18040,0
20240821,190800,39583989560,18040,18040,18040,18040,0
20240821,190700,39583989560,18040,18040,18040,18040,0
20240821,190600,39583989560,18040,18040,18040,18040,0
20240821,190500,39583989560,18040,18040,18040,18040,0
20240821,190400,39583989560,18040,18040,18040,18040,0
20240821,190300,39583989560,18040,18040,18040,18040,0
20240821,190200,39583989560,18040,18040,18040,18040,0
20240821,190100,39583989560,18040,18040,18040,18040,0
20240821,190000,39583989560,18040,18040,18040,18040,0
20240821,185900,39583989560,18040,18040,18040,18040,0
20240821,185800,39583989560,18040,18040,18040,18040,0
20240821,185700,39583989560,18040,18040,18040,18040,0
20240821,185600,39583989560,18040,18040,18040,18040,0
20240821,185500,39583989560,18040,18040,18040,18040,0
20240821,185400,39583989560,18040,18040,18040,18040,0
20240821,185300,39583989560,18040,18040,18040,18040,0
20240821,185200,39583989560,18040,18040,18040,18040,0
20240821,185100,39583989560,18040,18040,18040,18040,0
20240821,185000,39583989560,18040,18040,18040,18040,0
20240821,184900,39583989560,18040,18040,18040,18040,0
20240821,184800,39583989560,18040,18040,18040,18040,0
20240821,184700,39583989560,18040,18040,18040,18040,0
20240821,184600,39583989560,18040,18040,18040,18040,0
20240821,184500,39583989560,18040,18040,18040,18040,99882
20240821,184400,39583989560,18040,18040,18040,18040,0
20240821,184300,39583989560,18040,18040,18040,18040,0
20240821,184200,39583989560,18040,18040,18040,18040,0
20240821,184100,39583989560,18040,18040,18040,18040,0
20240821,184000,39583989560,18040,18040,18040,18040,0
20240821,183900,39583989560,18040,18040,18040,18040,0
20240821,183800,39583989560,18040,18040,18040,18040,0
20240821,183700,39583989560,18040,18040,18040,18040,0
20240821,183600,39583989560,18040,18040,18040,18040,0
20240821,183500,39583989560,18040,18040,18040,18040,0
20240821,183400,39583989560,18040,18040,18040,18040,0
20240821,183300,39583989560,18040,18040,18040,18040,0
20240821,183200,39583989560,18040,18040,18040,18040,0
20240821,183100,39583989560,18040,18040,18040,18040,0
20240821,183000,39583989560,18040,18040,18040,18040,0
20240821,182900,39583989560,18040,18040,18040,18040,0
20240821,182800,39583989560,18040,18040,18040,18040,0
20240821,182700,39583989560,18040,18040,18040,18040,0
20240821,182600,39583989560,18040,18040,18040,18040,0
20240821,182500,39583989560,18040,18040,18040,18040,0
20240821,182400,39583989560,18040,18040,18040,18040,0
20240821,182300,39583989560,18040,18040,18040,18040,0
20240821,182200,39583989560,18040,18040,18040,18040,0
20240821,182100,39583989560,18040,18040,18040,18040,0
20240821,182000,39583989560,18040,18040,18040,18040,0
20240821,181900,39583989560,18040,18040,18040,18040,0
20240821,181800,39583989560,18040,18040,18040,18040,0
20240821,181700,39583989560,18040,18040,18040,18040,0
20240821,181600,39583989560,18040,18040,18040,18040,0
20240821,181500,39583989560,18040,18040,18040,18040,99882
20240821,181400,39583989560,18040,18040,18040,18040,0
20240821,181300,39583989560,18040,18040,18040,18040,0
20240821,181200,39583989560,18040,18040,18040,18040,0
20240821,181100,39583989560,18040,18040,18040,18040,0
20240821,181000,39583989560,18040,18040,18040,18040,0
20240821,180900,39583989560,18040,18040,18040,18040,0
20240821,180800,39583989560,18040,18040,18040,18040,0
20240821,180700,39583989560,18040,18040,18040,18040,0
20240821,180600,39583989560,18040,18040,18040,18040,0
20240821,180500,39583989560,18040,18040,18040,18040,0
20240821,180400,39583989560,18040,18040,18040,18040,0
20240821,180300,39583989560,18040,18040,18040,18040,0
20240821,180200,39583989560,18040,18040,18040,18040,0
20240821,180100,39583989560,18040,18040,18040,18040,0
20240821,180000,39583989560,18040,18040,18040,18040,0
20240821,175900,39583989560,18040,18040,18040,18040,0
20240821,175800,39583989560,18040,18040,18040,18040,0
20240821,175700,39583989560,18040,18040,18040,18040,0
20240821,175600,39583989560,18040,18040,18040,18040,0
20240821,175500,39583989560,18040,18040,18040,18040,0
20240821,175400,39583989560,18040,18040,18040,18040,0
20240821,175300,39583989560,18040,18040,18040,18040,0
20240821,175200,39583989560,18040,18040,18040,18040,0
20240821,175100,39583989560,18040,18040,18040,18040,0
20240821,175000,39583989560,18040,18040,18040,18040,0
20240821,174900,39583989560,18040,18040,18040,18040,0
20240821,174800,39583989560,18040,18040,18040,18040,0
20240821,174700,39583989560,18040,18040,18040,18040,0
20240821,174600,39583989560,18040,18040,18040,18040,0
20240821,174500,39583989560,18040,18040,18040,18040,99882
20240821,174400,39583989560,18040,18040,18040,18040,0
20240821,174300,39583989560,18040,18040,18040,18040,0
20240821,174200,39583989560,18040,18040,18040,18040,0
20240821,174100,39583989560,18040,18040,18040,18040,0
20240821,174000,39583989560,18040,18040,18040,18040,0
20240821,173900,39583989560,18040,18040,18040,18040,0
20240821,173800,39583989560,18040,18040,18040,18040,0
20240821,173700,39583989560,18040,18040,18040,18040,0
20240821,173600,39583989560,18040,18040,18040,18040,0
20240821,173500,39583989560,18040,18040,18040,18040,0
20240821,173400,39583989560,18040,18040,18040,18040,0
20240821,173300,39583989560,18040,18040,18040,18040,0
20240821,173200,39583989560,18040,18040,18040,18040,0
20240821,173100,39583989560,18040,18040,18040,18040,0
20240821,173000,39583989560,18040,18040,18040,18040,0
20240821,172900,39583989560,18040,18040,18040,18040,0
20240821,172800,39583989560,18040,18040,18040,18040,0
20240821,172700,39583989560,18040,18040,18040,18040,0
20240821,172600,39583989560,18040,18040,18040,18040,0
20240821,172500,39583989560,18040,18040,18040,18040,0
20240821,172400,39583989560,18040,18040,18040,18040,0
20240821,172300,39583989560,18040,18040,18040,18040,0
20240821,172200,39583989560,18040,18040,18040,18040,0
20240821,172100,39583989560,18040,18040,18040,18040,0
20240821,172000,39583989560,18040,18040,18040,18040,0
20240821,171900,39583989560,18040,18040,18040,18040,0
20240821,171800,39583989560,18040,18040,18040,18040,0
20240821,171700,39583989560,18040,18040,18040,18040,0
20240821,171600,39583989560,18040,18040,18040,18040,0
20240821,171500,39583989560,18040,18040,18040,18040,99882
20240821,171400,39583989560,18040,18040,18040,18040,0
20240821,171300,39583989560,18040,18040,18040,18040,0
20240821,171200,39583989560,18040,18040,18040,18040,0
20240821,171100,39583989560,18040,18040,18040,18040,0
20240821,171000,39583989560,18040,18040,18040,18040,0
20240821,170900,39583989560,18040,18040,18040,18040,0
20240821,170800,39583989560,18040,18040,18040,18040,0
20240821,170700,39583989560,18040,18040,18040,18040,0
20240821,170600,39583989560,18040,18040,18040,18040,0
20240821,170500,39583989560,18040,18040,18040,18040,0
20240821,170400,39583989560,18040,18040,18040,18040,0
20240821,170300,39583989560,18040,18040,18040,18040,0
20240821,170200,39583989560,18040,18040,18040,18040,0
20240821,170100,39583989560,18040,18040,18040,18040,0
20240821,170000,39583989560,18040,18040,18040,18040,0
20240821,165900,39583989560,18040,18040,18040,18040,0
20240821,165800,39583989560,18040,18040,18040,18040,0
20240821,165700,39583989560,18040,18040,18040,18040,0
20240821,165600,39583989560,18040,18040,18040,18040,0
20240821,165500,39583989560,18040,18040,18040,18040,0
20240821,165400,39583989560,18040,18040,18040,18040,0
20240821,165300,39583989560,18040,18040,18040,18040,0
20240821,165200,39583989560,18040,18040,18040,18040,0
20240821,165100,39583989560,18040,18040,18040,18040,0
20240821,165000,39583989560,18040,18040,18040,18040,0
20240821,164900,39583989560,18040,18040,18040,18040,0
20240821,164800,39583989560,18040,18040,18040,18040,0
20240821,164700,39583989560,18040,18040,18040,18040,0
20240821,164600,39583989560,18040,18040,18040,18040,0
20240821,164500,39583989560,18040,18040,18040,18040,99882
20240821,164400,39583989560,18040,18040,18040,18040,0
20240821,164300,39583989560,18040,18040,18040,18040,0
20240821,164200,39583989560,18040,18040,18040,18040,0
20240821,164100,39583989560,18040,18040,18040,18040,0
20240821,164000,39583989560,18040,18040,18040,18040,0
20240821,163900,39583989560,18040,18040,18040,18040,0
20240821,163800,39583989560,18040,18040,18040,18040,0
20240821,163700,39583989560,18040,18040,18040,18040,0
20240821,163600,39583989560,18040,18040,18040,18040,0
20240821,163500,39583989560,18040,18040,18040,18040,0
20240821,163400,39583989560,18040,18040,18040,18040,0
20240821,163300,39583989560,18040,18040,18040,18040,0
20240821,163200,39583989560,18040,18040,18040,18040,0
20240821,163100,39583989560,18040,18040,18040,18040,0
20240821,163000,39583989560,18040,18040,18040,18040,0
20240821,162900,39583989560,18040,18040,18040,18040,0
20240821,162800,39583989560,18040,18040,18040,18040,0
20240821,162700,39583989560,18040,18040,18040,18040,0
20240821,162600,39583989560,18040,18040,18040,18040,0
20240821,162500,39583989560,18040,18040,18040,18040,0
20240821,162400,39583989560,18040,18040,18040,18040,0
20240821,162300,39583989560,18040,18040,18040,18040,0
20240821,162200,39583989560,18040,18040,18040,18040,0
20240821,162100,39583989560,18040,18040,18040,18040,0
20240821,162000,39583989560,18040,18040,18040,18040,0
20240821,161900,39583989560,18040,18040,18040,18040,0
20240821,161800,39583989560,18040,18040,18040,18040,0
20240821,161700,39583989560,18040,18040,18040,18040,0
20240821,161600,39583989560,18040,18040,18040,18040,0
20240821,161500,39583989560,18040,18040,18040,18040,99882
20240821,161400,39583989560,18040,18040,18040,18040,0
20240821,161300,39583989560,18040,18040,18040,18040,0
20240821,161200,39583989560,18040,18040,18040,18040,0
20240821,161100,39583989560,18040,18040,18040,18040,0
20240821,161000,39583989560,18040,18040,18040,18040,0
20240821,160900,39583989560,18040,18040,18040,18040,0
20240821,160800,39583989560,18040,18040,18040,18040,0
20240821,160700,39583989560,18040,18040,18040,18040,0
20240821,160600,39583989560,18040,18040,18040,18040,0
20240821,160500,39583989560,18040,18040,18040,18040,0
20240821,160400,39583989560,18040,18040,18040,18040,0
20240821,160300,39583989560,18040,18040,18040,18040,0
20240821,160200,39583989560,18040,18040,18040,18040,0
20240821,160100,39583989560,18040,18040,18040,18040,0
20240821,160000,39583989560,18040,18040,18040,18040,0
20240821,155900,39583989560,18040,18040,18040,18040,0
20240821,155800,39583989560,18040,18040,18040,18040,0
20240821,155700,39583989560,18040,18040,18040,18040,0
20240821,155600,39583989560,18040,18040,18040,18040,0
20240821,155500,39583989560,18040,18040,18040,18040,0
20240821,155400,39583989560,18040,18040,18040,18040,0
20240821,155300,39583989560,18040,18040,18040,18040,0
20240821,155200,39583989560,18040,18040,18040,18040,0
20240821,155100,39583989560,18040,18040,18040,18040,0
20240821,155000,39583989560,18040,18040,18040,18040,0
20240821,154900,39583989560,18040,18040,18040,18040,0
20240821,154800,39583989560,18040,18040,18040,18040,0
20240821,154700,39583989560,18040,18040,18040,18040,0
20240821,154600,39583989560,18040,18040,18040,18040,0
20240821,154500,39583989560,18040,18040,18040,18040,99882
20240821,154400,39583989560,18040,18040,18040,18040,0
20240821,154300,39583989560,18040,18040,18040,18040,0
20240821,154200,39583989560,18040,18040,18040,18040,0
20240821,154100,39583989560,18040,18040,18040,18040,0
20240821,154000,39583989560,18040,18040,18040,18040,0
20240821,153900,39583989560,18040,18040,18040,18040,0
20240821,153800,39583989560,18040,18040,18040,18040,0
20240821,153700,39583989560,18040,18040,18040,18040,0
20240821,153600,39583989560,18040,18040,18040,18040,0
20240821,153500,39583989560,18040,18040,18040,18040,0
20240821,153400,39583989560,18040,18040,18040,18040,0
20240821,153300,39583989560,18040,18040,18040,18040,0
20240821,153200,39583989560,18040,18040,18040,18040,0
20240821,153100,39583989560,18040,18040,18040,18040,0
20240821,153000,39583989560,18040,18040,18040,18040,99882
20240821,152900,37782118280,18040,18040,18040,18040,0
20240821,152800,37782118280,18040,18040,18040,18040,0
20240821,152700,37782118280,18040,18040,18040,18040,0
20240821,152600,37782118280,18040,18040,18040,18040,0
20240821,152500,37782118280,18040,18040,18040,18040,0
20240821,152400,37782118280,18040,18040,18040,18040,0
20240821,152300,37782118280,18040,18040,18040,18040,0
20240821,152200,37782118280,18040,18040,18040,18040,0
20240821,152100,37782118280,18040,18040,18040,18040,0
20240821,152000,37782118280,18040,18040,18040,18040,0
20240821,151900,37782118280,18040,18050,18050,18040,3907
20240821,151800,37711616710,18040,18050,18050,18040,3531
20240821,151700,37647911810,18050,18030,18050,18030,5060
20240821,151600,37556629060,18040,18050,18050,18030,6576
20240821,151500,37437994490,18040,18040,18050,18030,10298
20240821,151400,37252211730,18040,18040,18040,18030,4050
20240821,151300,37179182240,18030,18030,18040,18030,6973
20240821,151200,37053434380,18030,18030,18040,18020,9329
20240821,151100,36885226030,18030,18020,18040,18020,1667
20240821,151000,36855169500,18020,18030,18040,18020,5312
20240821,150900,36759413340,18030,18030,18040,18020,3485
20240821,150800,36696577630,18040,18030,18040,18010,9435
20240821,150700,36526490080,18030,18030,18040,18030,1562
20240821,150600,36498322180,18030,18020,18040,18010,4549
20240821,150500,36416313530,18020,18030,18030,18010,3247
20240821,150400,36357789800,18020,18030,18040,18020,2184
20240821,150300,36318413090,18020,18030,18040,18020,3397
20240821,150200,36257167800,18030,18020,18030,18010,1539
20240821,150100,36229435330,18010,18010,18020,18000,6005
20240821,150000,36121271380,18010,18020,18020,18010,5365
20240821,145900,36024640100,18010,18030,18040,18010,2615
20240821,145800,35977520990,18040,18040,18050,18040,580
20240821,145700,35967057360,18030,18030,18050,18020,6055
20240821,145600,35857832270,18030,18050,18050,18030,5652
20240821,145500,35755861000,18050,18060,18070,18040,13432
20240821,145400,35513382080,18060,18060,18070,18060,2802
20240821,145300,35462767150,18060,18070,18070,18060,2985
20240821,145200,35408836380,18070,18090,18090,18060,13163
20240821,145100,35170878930,18080,18090,18090,18080,2055
20240821,145000,35133718810,18090,18080,18090,18080,3239
20240821,144900,35075139890,18080,18080,18090,18080,1425
20240821,144800,35049373490,18090,18090,18090,18080,2399
20240821,144700,35005992040,18090,18080,18090,18070,3154
20240821,144600,34948960090,18080,18090,18100,18070,13777
20240821,144500,34699842110,18090,18090,18090,18080,1814
20240821,144400,34667029200,18090,18080,18100,18080,8310
20240821,144300,34516743730,18080,18050,18090,18050,4577
20240821,144200,34434009480,18060,18040,18060,18040,6966
20240821,144100,34308251540,18040,18050,18050,18040,3118
20240821,144000,34251988180,18050,18060,18060,18050,8015
20240821,143900,34107315550,18050,18050,18060,18050,2460
20240821,143800,34062910010,18050,18050,18060,18050,783
20240821,143700,34048772640,18050,18070,18070,18050,2772
20240821,143600,33998728730,18050,18060,18090,18050,15190
20240821,143500,33724366190,18060,18050,18060,18050,18246
20240821,143400,33394980030,18050,18080,18080,18050,57960
20240821,143300,32348581530,18070,18070,18090,18060,18038
20240821,143200,32022503660,18060,18060,18070,18060,4313
20240821,143100,31944581610,18060,18040,18070,18040,7469
20240821,143000,31809723520,18050,18050,18050,18040,2728
20240821,142900,31760483420,18040,18050,18050,18040,4353
20240821,142800,31681933220,18050,18030,18050,18020,8805
20240821,142700,31523127500,18040,18020,18040,18010,12293
20240821,142600,31301552350,18010,18020,18020,18010,1238
20240821,142500,31279250400,18010,18010,18020,18010,2086
20240821,142400,31241677220,18010,18000,18020,18000,3556
20240821,142300,31177632070,18010,18010,18020,18000,5827
20240821,142200,31072691200,18010,18000,18010,18000,4362
20240821,142100,30994134690,18010,18000,18020,17990,26781
20240821,142000,30512033930,18000,17990,18000,17980,7617
20240821,141900,30374989080,17980,17970,17980,17970,5593
20240821,141800,30274442260,17970,17960,17970,17960,3385
20240821,141700,30213623470,17960,17950,17960,17940,2792
20240821,141600,30163492790,17940,17940,17950,17930,4032
20240821,141500,30091137580,17930,17940,17940,17920,3477
20240821,141400,30028781720,17930,17920,17930,17920,2754
20240821,141300,29979406770,17920,17910,17930,17910,4633
20240821,141200,29896379840,17920,17900,17920,17900,404
20240821,141100,29889144170,17920,17900,17920,17890,17323
20240821,141000,29579053640,17890,17890,17900,17880,1242
20240821,140900,29556829270,17900,17900,17900,17890,744
20240821,140800,29543513120,17900,17880,17900,17880,3137
20240821,140700,29487397790,17880,17880,17890,17880,2204
20240821,140600,29447984920,17890,17890,17890,17880,1165
20240821,140500,29427148850,17890,17890,17890,17880,604
20240821,140400,29416345430,17890,17880,17890,17880,175
20240821,140300,29413215870,17890,17880,17890,17880,170
20240821,140200,29410174750,17880,17880,17900,17880,324
20240821,140100,29404378890,17880,17890,17900,17880,547
20240821,140000,29394595000,17900,17890,17900,17880,1401
20240821,135900,29369531970,17880,17880,17890,17880,504
20240821,135800,29360519170,17890,17900,17900,17870,4617
20240821,135700,29277945850,17890,17900,17900,17890,715
20240821,135600,29265152220,17900,17900,17900,17890,1584
20240821,135500,29236803840,17900,17900,17900,17890,750
20240821,135400,29223383290,17890,17890,17900,17890,2866
20240821,135300,29172110220,17880,17890,17890,17880,952
20240821,135200,29155087050,17880,17860,17880,17860,3489
20240821,135100,29092705320,17880,17870,17880,17860,5871
20240821,135000,28987787430,17880,17880,17880,17870,888
20240821,134900,28971912510,17870,17870,17880,17870,2432
20240821,134800,28928432750,17880,17870,17880,17860,1058
20240821,134700,28909527680,17860,17880,17900,17860,2985
20240821,134600,28856157370,17880,17890,17890,17880,4979
20240821,134500,28767110020,17870,17870,17880,17860,2148
20240821,134400,28728712580,17870,17870,17880,17860,3937
20240821,134300,28658359290,17870,17850,17870,17850,4445
20240821,134200,28578975080,17860,17860,17860,17850,1284
20240821,134100,28556050720,17850,17860,17870,17850,6893
20240821,134000,28432956970,17860,17860,17870,17860,1059
20240821,133900,28414042780,17860,17870,17870,17860,9172
20240821,133800,28250188430,17870,17880,17880,17870,1189
20240821,133700,28228940530,17870,17870,17870,17860,1644
20240821,133600,28199564610,17860,17870,17900,17860,6182
20240821,133500,28089092270,17870,17870,17910,17850,6721
20240821,133400,27968911810,17870,17870,17870,17850,7871
20240821,133300,27828328590,17870,17910,17910,17870,24828
20240821,133200,27383991090,17910,17920,17920,17910,1627
20240821,133100,27354849830,17920,17930,17930,17910,4708
20240821,133000,27270483770,17930,17930,17930,17920,1969
20240821,132900,27235198390,17930,17940,17940,17920,2187
20240821,132800,27195985370,17940,17940,17940,17930,3982
20240821,132700,27124587260,17940,17940,17940,17930,4496
20240821,132600,27043933700,17930,17920,17940,17920,2178
20240821,132500,27004889420,17930,17930,17940,17920,2244
20240821,132400,26964654560,17930,17940,17940,17920,3221
20240821,132300,26906904120,17930,17930,17940,17930,2168
20240821,132200,26868021180,17940,17930,17940,17930,1378
20240821,132100,26843309830,17940,17920,17940,17920,1311
20240821,132000,26819804010,17930,17920,17950,17920,3121
20240821,131900,26763839580,17930,17940,17950,17920,1063
20240821,131800,26744765360,17950,17930,17950,17920,375
20240821,131700,26738038500,17920,17920,17960,17920,1222
20240821,131600,26716116430,17920,17930,17940,17920,2925
20240821,131500,26663670120,17930,17920,17940,17910,3810
20240821,131400,26595375760,17920,17910,17920,17910,979
20240821,131300,26577840920,17910,17920,17920,17910,1232
20240821,131200,26555766220,17910,17920,17920,17910,1290
20240821,131100,26532650970,17920,17920,17930,17920,2444
20240821,131000,26488854080,17930,17930,17930,17920,334
20240821,130900,26482868220,17930,17920,17930,17920,757
20240821,130800,26469300310,17920,17910,17930,17910,1303
20240821,130700,26445950560,17910,17910,17920,17900,2886
20240821,130600,26394261100,17910,17920,17930,17910,2109
20240821,130500,26356470180,17920,17920,17930,17910,1249
20240821,130400,26334089450,17920,17910,17930,17910,1349
20240821,130300,26309926590,17900,17920,17920,17900,10029
20240821,130200,26130302560,17920,17910,17930,17910,1376
20240821,130100,26105650100,17920,17910,17930,17910,1378
20240821,130000,26080965760,17910,17920,17930,17910,2034
20240821,125900,26044518810,17920,17920,17920,17910,5638
20240821,125800,25943520390,17910,17950,17960,17910,13263
20240821,125700,25705734450,17950,17980,17990,17950,16839
20240821,125600,25403093730,17990,17980,17990,17970,7127
20240821,125500,25274939200,17980,17980,18000,17980,3429
20240821,125400,25213253660,17990,17990,17990,17980,3165
20240821,125300,25156319060,17980,17980,17990,17970,5540
20240821,125200,25056690990,17970,17970,17980,17970,2164
20240821,125100,25017786320,17980,17970,17980,17960,5754
20240821,125000,24914393790,17970,17960,17970,17950,722
20240821,124900,24901426720,17960,17950,17960,17950,3402
20240821,124800,24840330320,17950,17940,17950,17940,4395
20240821,124700,24761443300,17940,17940,17950,17940,1558
20240821,124600,24733484430,17940,17950,17950,17930,1470
20240821,124500,24707113110,17950,17940,17950,17930,2633
20240821,124400,24659896110,17940,17940,17950,17930,2492
20240821,124300,24615189800,17940,17940,17950,17940,1062
20240821,124200,24596136920,17940,17940,17950,17940,320
20240821,124100,24590395770,17940,17920,17950,17920,3420
20240821,124000,24529060820,17930,17930,17940,17920,1372
20240821,123900,24504461710,17940,17930,17940,17930,277
20240821,123800,24499493950,17930,17940,17940,17930,1100
20240821,123700,24479761460,17940,17920,17950,17920,1780
20240821,123600,24447840070,17920,17920,17930,17920,2321
20240821,123500,24406227440,17920,17940,17940,17920,8942
20240821,123400,24245855410,17950,17940,17950,17930,4555
20240821,123300,24164125970,17940,17950,17950,17940,5207
20240821,123200,24070673730,17940,17950,17950,17940,523
20240821,123100,24061287640,17950,17970,17970,17930,10268
20240821,123000,23877024950,17960,17960,17970,17960,2153
20240821,122900,23838354350,17960,17930,17970,17930,12065
20240821,122800,23621751830,17940,17930,17940,17930,219
20240821,122700,23617824100,17940,17940,17950,17930,2618
20240821,122600,23570860300,17950,17940,17950,17930,6703
20240821,122500,23450588190,17940,17950,17950,17930,6572
20240821,122400,23332668300,17940,17940,17950,17930,2615
20240821,122300,23285750340,17940,17920,17940,17910,7143
20240821,122200,23157680290,17920,17900,17930,17900,3706
20240821,122100,23091273290,17900,17920,17920,17900,2496
20240821,122000,23046577160,17900,17910,17920,17900,4025
20240821,121900,22974489800,17910,17910,17920,17900,4466
20240821,121800,22894505380,17910,17910,17920,17910,1567
20240821,121700,22866437210,17910,17910,17920,17900,2013
20240821,121600,22830383170,17910,17910,17910,17900,755
20240821,121500,22816863910,17900,17910,17910,17900,1460
20240821,121400,22790716710,17900,17900,17900,17880,1508
20240821,121300,22763732890,17900,17890,17900,17890,3755
20240821,121200,22696521640,17890,17890,17900,17880,1100
20240821,121100,22676844450,17890,17890,17900,17880,364
20240821,121000,22670332710,17890,17900,17910,17890,822
20240821,120900,22655620870,17900,17890,17910,17880,5698
20240821,120800,22553681380,17890,17880,17900,17880,236
20240821,120700,22549460810,17900,17870,17910,17860,6937
20240821,120600,22425307840,17870,17870,17870,17850,362
20240821,120500,22418842610,17870,17850,17870,17850,2751
20240821,120400,22369711830,17850,17860,17860,17840,558
20240821,120300,22359751680,17860,17850,17860,17850,714
20240821,120200,22347006580,17850,17850,17850,17840,553
20240821,120100,22337136070,17840,17840,17870,17840,998
20240821,120000,22319321980,17850,17860,17860,17840,5586
20240821,115900,22219597480,17860,17860,17860,17850,1164
20240821,115800,22198818750,17860,17850,17890,17850,603
20240821,115700,22188046260,17850,17860,17890,17850,3902
20240821,115600,22118339270,17860,17890,17890,17860,6560
20240821,115500,22001080230,17890,17900,17900,17890,1069
20240821,115400,21981946050,17900,17900,17910,17890,2041
20240821,115300,21945413180,17900,17900,17900,17890,1114
20240821,115200,21925478550,17900,17890,17900,17880,524
20240821,115100,21916103740,17890,17900,17900,17870,6855
20240821,115000,21793521620,17900,17900,17900,17890,1294
20240821,114900,21770369630,17890,17910,17910,17890,910
20240821,114800,21754082140,17900,17910,17920,17890,4251
20240821,114700,21677965160,17910,17920,17920,17900,4711
20240821,114600,21593576650,17920,17920,17930,17910,4538
20240821,114500,21512254630,17930,17920,17930,17910,2688
20240821,114400,21464086250,17920,17900,17920,17890,16302
20240821,114300,21172207380,17890,17890,17900,17890,2670
20240821,114200,21124427400,17890,17890,17900,17880,5574
20240821,114100,21024708210,17890,17880,17890,17880,1581
20240821,114000,20996430460,17880,17880,17890,17880,4079
20240821,113900,20923478760,17890,17870,17890,17870,2453
20240821,113800,20879617570,17870,17880,17880,17870,2192
20240821,113700,20840428790,17870,17870,17880,17860,6730
20240821,113600,20720140920,17880,17860,17880,17850,5568
20240821,113500,20620666500,17850,17840,17850,17830,7440
20240821,113400,20487895990,17840,17830,17840,17820,1944
20240821,113300,20453234880,17830,17820,17830,17820,3660
20240821,113200,20387978970,17820,17830,17830,17820,132
20240821,113100,20385626410,17830,17820,17840,17820,1614
20240821,113000,20356858850,17820,17820,17830,17820,1207
20240821,112900,20335347650,17820,17830,17850,17820,5229
20240821,112800,20242089320,17820,17810,17830,17810,12647
20240821,112700,20016724120,17810,17800,17820,17790,3831
20240821,112600,19948522320,17820,17810,17820,17800,3498
20240821,112500,19886231180,17820,17810,17820,17810,1166
20240821,112400,19865463240,17810,17810,17820,17810,359
20240821,112300,19859067970,17810,17800,17820,17790,9048
20240821,112200,19697976960,17800,17800,17800,17790,6594
20240821,112100,19580611730,17790,17790,17800,17790,1108
20240821,112000,19560897530,17800,17800,17810,17790,6617
20240821,111900,19443116050,17800,17810,17810,17800,1124
20240821,111800,19423106800,17810,17810,17810,17800,1054
20240821,111700,19404335280,17800,17820,17820,17800,1095
20240821,111600,19384832320,17810,17800,17820,17790,2185
20240821,111500,19345930200,17800,17800,17810,17790,3331
20240821,111400,19286624810,17800,17810,17810,17790,382
20240821,111300,19279824860,17790,17780,17800,17770,5674
20240821,111200,19178871480,17770,17790,17790,17770,3265
20240821,111100,19120820260,17790,17790,17790,17780,1728
20240821,111000,19090081020,17790,17790,17800,17790,791
20240821,110900,19076007770,17790,17800,17800,17780,1776
20240821,110800,19044422280,17800,17780,17800,17780,1380
20240821,110700,19019872870,17790,17780,17790,17780,1177
20240821,110600,18998943390,17770,17770,17780,17760,9732
20240821,110500,18826011450,17780,17790,17790,17770,6056
20240821,110400,18718332480,17790,17800,17800,17780,5304
20240821,110300,18623965140,17800,17810,17810,17800,3144
20240821,110200,18567997830,17810,17800,17810,17800,1059
20240821,110100,18549138100,17810,17810,17820,17800,4335
20240821,110000,18471947080,17800,17810,17820,17800,1668
20240821,105900,18442245870,17810,17820,17820,17800,2491
20240821,105800,18397881730,17810,17800,17820,17790,3457
20240821,105700,18336329580,17800,17800,17800,17790,1597
20240821,105600,18307904710,17800,17810,17820,17800,2355
20240821,105500,18265965930,17810,17790,17810,17790,433
20240821,105400,18258260540,17800,17800,17800,17780,2844
20240821,105300,18207661250,17790,17810,17820,17790,2253
20240821,105200,18167540160,17820,17800,17820,17800,1118
20240821,105100,18147628440,17800,17780,17800,17770,7346
20240821,105000,18016962570,17780,17780,17780,17770,1241
20240821,104900,17994907140,17780,17780,17780,17770,874
20240821,104800,17979372380,17780,17780,17790,17770,5524
20240821,104700,17881155760,17780,17790,17790,17780,3432
20240821,104600,17820126420,17780,17790,17790,17780,4552
20240821,104500,17739155440,17790,17800,17800,17780,3951
20240821,104400,17668859730,17800,17810,17810,17800,2668
20240821,104300,17621367790,17810,17780,17810,17780,7650
20240821,104200,17485223520,17780,17790,17790,17780,2939
20240821,104100,17432966990,17790,17790,17790,17780,2630
20240821,104000,17386186450,17790,17790,17800,17780,2960
20240821,103900,17333527060,17790,17790,17800,17780,3558
20240821,103800,17270244550,17790,17780,17790,17770,3510
20240821,103700,17207838400,17770,17780,17800,17770,5086
20240821,103600,17117397570,17780,17760,17780,17760,1716
20240821,103500,17086896220,17760,17790,17800,17760,3680
20240821,103400,17021450930,17800,17790,17800,17780,6414
20240821,103300,16907341560,17790,17760,17790,17760,3901
20240821,103200,16838005230,17770,17760,17770,17750,1763
20240821,103100,16806695930,17760,17750,17770,17750,1103
20240821,103000,16787109210,17750,17750,17780,17740,4760
20240821,102900,16702544830,17750,17750,17750,17740,5123
20240821,102800,16611642110,17750,17750,17750,17740,2244
20240821,102700,16571822770,17750,17770,17770,17750,16768
20240821,102600,16274104750,17770,17770,17780,17760,2180
20240821,102500,16235366350,17770,17770,17780,17770,8995
20240821,102400,16075514020,17770,17770,17780,17760,6476
20240821,102300,15960434080,17770,17770,17770,17760,4443
20240821,102200,15881506700,17770,17760,17770,17760,3081
20240821,102100,15826785340,17770,17790,17790,17770,7694
20240821,102000,15690032960,17790,17780,17790,17780,4141
20240821,101900,15616383800,17780,17780,17800,17770,4904
20240821,101800,15529184550,17780,17790,17800,17770,4946
20240821,101700,15441215820,17790,17790,17800,17780,7876
20240821,101600,15301096180,17790,17820,17840,17790,9368
20240821,101500,15134317200,17830,17830,17840,17830,1921
20240821,101400,15100062670,17840,17850,17850,17830,1858
20240821,101300,15066917220,17850,17860,17860,17840,2050
20240821,101200,15030314210,17860,17810,17860,17800,7732
20240821,101100,14892457430,17810,17820,17830,17800,337
20240821,101000,14886454660,17820,17830,17840,17800,5533
20240821,100900,14787887000,17830,17810,17830,17810,2901
20240821,100800,14736194850,17810,17870,17870,17800,11960
20240821,100700,14522932510,17870,17880,17880,17860,5274
20240821,100600,14428686950,17880,17880,17890,17870,2396
20240821,100500,14385847010,17880,17870,17880,17870,8177
20240821,100400,14239658730,17870,17870,17880,17860,6350
20240821,100300,14126193880,17870,17870,17870,17850,2980
20240821,100200,14072960940,17860,17880,17880,17860,3691
20240821,100100,14006996490,17870,17860,17890,17850,16339
20240821,100000,13714908440,17850,17830,17850,17830,9890
20240821,095900,13538470070,17830,17830,17840,17820,3813
20240821,095800,13470489820,17830,17790,17840,17780,10293
20240821,095700,13287097470,17790,17800,17800,17780,3545
20240821,095600,13224008480,17790,17790,17810,17780,9522
20240821,095500,13054548300,17790,17760,17790,17750,7408
20240821,095400,12922923760,17760,17780,17780,17760,8848
20240821,095300,12765720120,17770,17780,17790,17770,16376
20240821,095200,12474598770,17790,17810,17810,17780,6876
20240821,095100,12352267260,17810,17800,17810,17800,1718
20240821,095000,12321674160,17800,17800,17800,17780,4961
20240821,094900,12233406370,17800,17810,17840,17780,16121
20240821,094800,11946502510,17810,17820,17830,17810,1194
20240821,094700,11925230780,17830,17810,17830,17810,2131
20240821,094600,11887254870,17810,17790,17820,17780,3147
20240821,094500,11831241330,17800,17820,17830,17780,18097
20240821,094400,11509205190,17820,17840,17840,17810,6621
20240821,094300,11391187760,17830,17850,17860,17830,4930
20240821,094200,11303223960,17860,17860,17880,17850,1194
20240821,094100,11281900040,17860,17870,17900,17850,9978
20240821,094000,11103513270,17870,17870,17880,17830,5178
20240821,093900,11011014120,17870,17810,17890,17810,20211
20240821,093800,10650127450,17810,17800,17810,17790,6463
20240821,093700,10535094400,17800,17820,17820,17800,2541
20240821,093600,10489856060,17820,17810,17830,17800,3311
20240821,093500,10430895780,17800,17780,17810,17780,7723
20240821,093400,10293505580,17780,17780,17800,17780,3849
20240821,093300,10225034380,17780,17800,17800,17780,5224
20240821,093200,10132076900,17780,17810,17810,17780,5849
20240821,093100,10028047890,17790,17810,17810,17770,8748
20240821,093000,9872442930,17820,17850,17850,17810,855
20240821,092900,9857210690,17800,17790,17850,17770,10585
20240821,092800,9668826460,17780,17810,17810,17780,10866
20240821,092700,9475447010,17810,17840,17840,17800,13932
20240821,092600,9227162220,17840,17840,17880,17830,14898
20240821,092500,8961089130,17840,17850,17860,17820,10946
20240821,092400,8765858260,17850,17870,17870,17840,4338
20240821,092300,8688436600,17870,17830,17880,17820,11127
20240821,092200,8489916990,17830,17890,17890,17830,4205
20240821,092100,8414843870,17860,17790,17900,17780,33682
20240821,092000,7814187970,17790,17790,17790,17770,5844
20240821,091900,7710270390,17780,17700,17790,17700,27013
20240821,091800,7230997860,17690,17700,17710,17690,7125
20240821,091700,7104890820,17700,17690,17700,17690,15086
20240821,091600,6837957860,17690,17690,17700,17680,12244
20240821,091500,6621351530,17700,17710,17720,17690,6642
20240821,091400,6503819090,17720,17680,17720,17680,17904
20240821,091300,6187016080,17680,17690,17700,17680,20690
20240821,091200,5821060800,17700,17710,17730,17690,14789
20240821,091100,5559150450,17720,17690,17720,17690,19051
20240821,091000,5221862020,17690,17700,17710,17690,12637
20240821,090900,4998197320,17710,17700,17720,17700,25739
20240821,090800,4542347020,17710,17730,17740,17700,28060
20240821,090700,4045371150,17740,17720,17790,17710,12714
20240821,090600,3819791910,17740,17820,17820,17710,13662
20240821,090500,3577410780,17820,17720,17880,17710,19208
20240821,090400,3235585470,17720,17690,17750,17670,20351
20240821,090300,2875243810,17680,17710,17730,17670,16111
20240821,090200,2590190520,17710,17630,17770,17620,21817
20240821,090100,2204649180,17650,17710,17710,17600,42504
20240821,090000,1454680380,17710,17840,17850,17700,80668