stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,191500,162319075100,18480,18480,18480,18480,117466
20240828,191400,162319075100,18480,18480,18480,18480,0
20240828,191300,162319075100,18480,18480,18480,18480,0
20240828,191200,162319075100,18480,18480,18480,18480,0
20240828,191100,162319075100,18480,18480,18480,18480,0
20240828,191000,162319075100,18480,18480,18480,18480,0
20240828,190900,162319075100,18480,18480,18480,18480,0
20240828,190800,162319075100,18480,18480,18480,18480,0
20240828,190700,162319075100,18480,18480,18480,18480,0
20240828,190600,162319075100,18480,18480,18480,18480,0
20240828,190500,162319075100,18480,18480,18480,18480,0
20240828,190400,162319075100,18480,18480,18480,18480,0
20240828,190300,162319075100,18480,18480,18480,18480,0
20240828,190200,162319075100,18480,18480,18480,18480,0
20240828,190100,162319075100,18480,18480,18480,18480,0
20240828,190000,162319075100,18480,18480,18480,18480,0
20240828,185900,162319075100,18480,18480,18480,18480,0
20240828,185800,162319075100,18480,18480,18480,18480,0
20240828,185700,162319075100,18480,18480,18480,18480,0
20240828,185600,162319075100,18480,18480,18480,18480,0
20240828,185500,162319075100,18480,18480,18480,18480,0
20240828,185400,162319075100,18480,18480,18480,18480,0
20240828,185300,162319075100,18480,18480,18480,18480,0
20240828,185200,162319075100,18480,18480,18480,18480,0
20240828,185100,162319075100,18480,18480,18480,18480,0
20240828,185000,162319075100,18480,18480,18480,18480,0
20240828,184900,162319075100,18480,18480,18480,18480,0
20240828,184800,162319075100,18480,18480,18480,18480,0
20240828,184700,162319075100,18480,18480,18480,18480,0
20240828,184600,162319075100,18480,18480,18480,18480,0
20240828,184500,162319075100,18480,18480,18480,18480,117466
20240828,184400,162319075100,18480,18480,18480,18480,0
20240828,184300,162319075100,18480,18480,18480,18480,0
20240828,184200,162319075100,18480,18480,18480,18480,0
20240828,184100,162319075100,18480,18480,18480,18480,0
20240828,184000,162319075100,18480,18480,18480,18480,0
20240828,183900,162319075100,18480,18480,18480,18480,0
20240828,183800,162319075100,18480,18480,18480,18480,0
20240828,183700,162319075100,18480,18480,18480,18480,0
20240828,183600,162319075100,18480,18480,18480,18480,0
20240828,183500,162319075100,18480,18480,18480,18480,0
20240828,183400,162319075100,18480,18480,18480,18480,0
20240828,183300,162319075100,18480,18480,18480,18480,0
20240828,183200,162319075100,18480,18480,18480,18480,0
20240828,183100,162319075100,18480,18480,18480,18480,0
20240828,183000,162319075100,18480,18480,18480,18480,0
20240828,182900,162319075100,18480,18480,18480,18480,0
20240828,182800,162319075100,18480,18480,18480,18480,0
20240828,182700,162319075100,18480,18480,18480,18480,0
20240828,182600,162319075100,18480,18480,18480,18480,0
20240828,182500,162319075100,18480,18480,18480,18480,0
20240828,182400,162319075100,18480,18480,18480,18480,0
20240828,182300,162319075100,18480,18480,18480,18480,0
20240828,182200,162319075100,18480,18480,18480,18480,0
20240828,182100,162319075100,18480,18480,18480,18480,0
20240828,182000,162319075100,18480,18480,18480,18480,0
20240828,181900,162319075100,18480,18480,18480,18480,0
20240828,181800,162319075100,18480,18480,18480,18480,0
20240828,181700,162319075100,18480,18480,18480,18480,0
20240828,181600,162319075100,18480,18480,18480,18480,0
20240828,181500,162319075100,18480,18480,18480,18480,117466
20240828,181400,162319075100,18480,18480,18480,18480,0
20240828,181300,162319075100,18480,18480,18480,18480,0
20240828,181200,162319075100,18480,18480,18480,18480,0
20240828,181100,162319075100,18480,18480,18480,18480,0
20240828,181000,162319075100,18480,18480,18480,18480,0
20240828,180900,162319075100,18480,18480,18480,18480,0
20240828,180800,162319075100,18480,18480,18480,18480,0
20240828,180700,162319075100,18480,18480,18480,18480,0
20240828,180600,162319075100,18480,18480,18480,18480,0
20240828,180500,162319075100,18480,18480,18480,18480,0
20240828,180400,162319075100,18480,18480,18480,18480,0
20240828,180300,162319075100,18480,18480,18480,18480,0
20240828,180200,162319075100,18480,18480,18480,18480,0
20240828,180100,162319075100,18480,18480,18480,18480,0
20240828,180000,162319075100,18480,18480,18480,18480,0
20240828,175900,162319075100,18480,18480,18480,18480,0
20240828,175800,162319075100,18480,18480,18480,18480,0
20240828,175700,162319075100,18480,18480,18480,18480,0
20240828,175600,162319075100,18480,18480,18480,18480,0
20240828,175500,162319075100,18480,18480,18480,18480,0
20240828,175400,162319075100,18480,18480,18480,18480,0
20240828,175300,162319075100,18480,18480,18480,18480,0
20240828,175200,162319075100,18480,18480,18480,18480,0
20240828,175100,162319075100,18480,18480,18480,18480,0
20240828,175000,162319075100,18480,18480,18480,18480,0
20240828,174900,162319075100,18480,18480,18480,18480,0
20240828,174800,162319075100,18480,18480,18480,18480,0
20240828,174700,162319075100,18480,18480,18480,18480,0
20240828,174600,162319075100,18480,18480,18480,18480,0
20240828,174500,162319075100,18480,18480,18480,18480,117466
20240828,174400,162319075100,18480,18480,18480,18480,0
20240828,174300,162319075100,18480,18480,18480,18480,0
20240828,174200,162319075100,18480,18480,18480,18480,0
20240828,174100,162319075100,18480,18480,18480,18480,0
20240828,174000,162319075100,18480,18480,18480,18480,0
20240828,173900,162319075100,18480,18480,18480,18480,0
20240828,173800,162319075100,18480,18480,18480,18480,0
20240828,173700,162319075100,18480,18480,18480,18480,0
20240828,173600,162319075100,18480,18480,18480,18480,0
20240828,173500,162319075100,18480,18480,18480,18480,0
20240828,173400,162319075100,18480,18480,18480,18480,0
20240828,173300,162319075100,18480,18480,18480,18480,0
20240828,173200,162319075100,18480,18480,18480,18480,0
20240828,173100,162319075100,18480,18480,18480,18480,0
20240828,173000,162319075100,18480,18480,18480,18480,0
20240828,172900,162319075100,18480,18480,18480,18480,0
20240828,172800,162319075100,18480,18480,18480,18480,0
20240828,172700,162319075100,18480,18480,18480,18480,0
20240828,172600,162319075100,18480,18480,18480,18480,0
20240828,172500,162319075100,18480,18480,18480,18480,0
20240828,172400,162319075100,18480,18480,18480,18480,0
20240828,172300,162319075100,18480,18480,18480,18480,0
20240828,172200,162319075100,18480,18480,18480,18480,0
20240828,172100,162319075100,18480,18480,18480,18480,0
20240828,172000,162319075100,18480,18480,18480,18480,0
20240828,171900,162319075100,18480,18480,18480,18480,0
20240828,171800,162319075100,18480,18480,18480,18480,0
20240828,171700,162319075100,18480,18480,18480,18480,0
20240828,171600,162319075100,18480,18480,18480,18480,0
20240828,171500,162319075100,18480,18480,18480,18480,117466
20240828,171400,162319075100,18480,18480,18480,18480,0
20240828,171300,162319075100,18480,18480,18480,18480,0
20240828,171200,162319075100,18480,18480,18480,18480,0
20240828,171100,162319075100,18480,18480,18480,18480,0
20240828,171000,162319075100,18480,18480,18480,18480,0
20240828,170900,162319075100,18480,18480,18480,18480,0
20240828,170800,162319075100,18480,18480,18480,18480,0
20240828,170700,162319075100,18480,18480,18480,18480,0
20240828,170600,162319075100,18480,18480,18480,18480,0
20240828,170500,162319075100,18480,18480,18480,18480,0
20240828,170400,162319075100,18480,18480,18480,18480,0
20240828,170300,162319075100,18480,18480,18480,18480,0
20240828,170200,162319075100,18480,18480,18480,18480,0
20240828,170100,162319075100,18480,18480,18480,18480,0
20240828,170000,162319075100,18480,18480,18480,18480,0
20240828,165900,162319075100,18480,18480,18480,18480,0
20240828,165800,162319075100,18480,18480,18480,18480,0
20240828,165700,162319075100,18480,18480,18480,18480,0
20240828,165600,162319075100,18480,18480,18480,18480,0
20240828,165500,162319075100,18480,18480,18480,18480,0
20240828,165400,162319075100,18480,18480,18480,18480,0
20240828,165300,162319075100,18480,18480,18480,18480,0
20240828,165200,162319075100,18480,18480,18480,18480,0
20240828,165100,162319075100,18480,18480,18480,18480,0
20240828,165000,162319075100,18480,18480,18480,18480,0
20240828,164900,162319075100,18480,18480,18480,18480,0
20240828,164800,162319075100,18480,18480,18480,18480,0
20240828,164700,162319075100,18480,18480,18480,18480,0
20240828,164600,162319075100,18480,18480,18480,18480,0
20240828,164500,162319075100,18480,18480,18480,18480,117466
20240828,164400,162319075100,18480,18480,18480,18480,0
20240828,164300,162319075100,18480,18480,18480,18480,0
20240828,164200,162319075100,18480,18480,18480,18480,0
20240828,164100,162319075100,18480,18480,18480,18480,0
20240828,164000,162319075100,18480,18480,18480,18480,0
20240828,163900,162319075100,18480,18480,18480,18480,0
20240828,163800,162319075100,18480,18480,18480,18480,0
20240828,163700,162319075100,18480,18480,18480,18480,0
20240828,163600,162319075100,18480,18480,18480,18480,0
20240828,163500,162319075100,18480,18480,18480,18480,0
20240828,163400,162319075100,18480,18480,18480,18480,0
20240828,163300,162319075100,18480,18480,18480,18480,0
20240828,163200,162319075100,18480,18480,18480,18480,0
20240828,163100,162319075100,18480,18480,18480,18480,0
20240828,163000,162319075100,18480,18480,18480,18480,0
20240828,162900,162319075100,18480,18480,18480,18480,0
20240828,162800,162319075100,18480,18480,18480,18480,0
20240828,162700,162319075100,18480,18480,18480,18480,0
20240828,162600,162319075100,18480,18480,18480,18480,0
20240828,162500,162319075100,18480,18480,18480,18480,0
20240828,162400,162319075100,18480,18480,18480,18480,0
20240828,162300,162319075100,18480,18480,18480,18480,0
20240828,162200,162319075100,18480,18480,18480,18480,0
20240828,162100,162319075100,18480,18480,18480,18480,0
20240828,162000,162319075100,18480,18480,18480,18480,0
20240828,161900,162319075100,18480,18480,18480,18480,0
20240828,161800,162319075100,18480,18480,18480,18480,0
20240828,161700,162319075100,18480,18480,18480,18480,0
20240828,161600,162319075100,18480,18480,18480,18480,0
20240828,161500,162319075100,18480,18480,18480,18480,117466
20240828,161400,162319075100,18480,18480,18480,18480,0
20240828,161300,162319075100,18480,18480,18480,18480,0
20240828,161200,162319075100,18480,18480,18480,18480,0
20240828,161100,162319075100,18480,18480,18480,18480,0
20240828,161000,162319075100,18480,18480,18480,18480,0
20240828,160900,162319075100,18480,18480,18480,18480,0
20240828,160800,162319075100,18480,18480,18480,18480,0
20240828,160700,162319075100,18480,18480,18480,18480,0
20240828,160600,162319075100,18480,18480,18480,18480,0
20240828,160500,162319075100,18480,18480,18480,18480,0
20240828,160400,162319075100,18480,18480,18480,18480,0
20240828,160300,162319075100,18480,18480,18480,18480,0
20240828,160200,162319075100,18480,18480,18480,18480,0
20240828,160100,162319075100,18480,18480,18480,18480,0
20240828,160000,162319075100,18480,18480,18480,18480,0
20240828,155900,162319075100,18480,18480,18480,18480,0
20240828,155800,162319075100,18480,18480,18480,18480,0
20240828,155700,162319075100,18480,18480,18480,18480,0
20240828,155600,162319075100,18480,18480,18480,18480,0
20240828,155500,162319075100,18480,18480,18480,18480,0
20240828,155400,162319075100,18480,18480,18480,18480,0
20240828,155300,162319075100,18480,18480,18480,18480,0
20240828,155200,162319075100,18480,18480,18480,18480,0
20240828,155100,162319075100,18480,18480,18480,18480,0
20240828,155000,162319075100,18480,18480,18480,18480,0
20240828,154900,162319075100,18480,18480,18480,18480,0
20240828,154800,162319075100,18480,18480,18480,18480,0
20240828,154700,162319075100,18480,18480,18480,18480,0
20240828,154600,162319075100,18480,18480,18480,18480,0
20240828,154500,162319075100,18480,18480,18480,18480,117466
20240828,154400,162319075100,18480,18480,18480,18480,0
20240828,154300,162319075100,18480,18480,18480,18480,0
20240828,154200,162319075100,18480,18480,18480,18480,0
20240828,154100,162319075100,18480,18480,18480,18480,0
20240828,154000,162319075100,18480,18480,18480,18480,0
20240828,153900,162319075100,18480,18480,18480,18480,0
20240828,153800,162319075100,18480,18480,18480,18480,0
20240828,153700,162319075100,18480,18480,18480,18480,0
20240828,153600,162319075100,18480,18480,18480,18480,0
20240828,153500,162319075100,18480,18480,18480,18480,0
20240828,153400,162319075100,18480,18480,18480,18480,0
20240828,153300,162319075100,18480,18480,18480,18480,0
20240828,153200,162319075100,18480,18480,18480,18480,0
20240828,153100,162319075100,18480,18480,18480,18480,0
20240828,153000,162319075100,18480,18480,18480,18480,117466
20240828,152900,160148303420,18500,18500,18500,18500,0
20240828,152800,160148303420,18500,18500,18500,18500,0
20240828,152700,160148303420,18500,18500,18500,18500,0
20240828,152600,160148303420,18500,18500,18500,18500,0
20240828,152500,160148303420,18500,18500,18500,18500,0
20240828,152400,160148303420,18500,18500,18500,18500,0
20240828,152300,160148303420,18500,18500,18500,18500,0
20240828,152200,160148303420,18500,18500,18500,18500,0
20240828,152100,160148303420,18500,18500,18500,18500,0
20240828,152000,160148303420,18500,18500,18500,18500,0
20240828,151900,160148303420,18500,18500,18510,18470,16392
20240828,151800,159845127270,18500,18500,18510,18490,8537
20240828,151700,159687170670,18510,18510,18520,18500,9964
20240828,151600,159502734690,18510,18490,18510,18480,9309
20240828,151500,159330539030,18490,18490,18500,18480,8518
20240828,151400,159173081660,18490,18500,18510,18480,19524
20240828,151300,158812008600,18510,18510,18520,18500,7406
20240828,151200,158674895350,18500,18520,18520,18500,12046
20240828,151100,158451929770,18520,18510,18530,18510,14163
20240828,151000,158189654620,18520,18510,18520,18500,8611
20240828,150900,158030267370,18510,18510,18520,18480,16557
20240828,150800,157724028220,18510,18520,18530,18500,15697
20240828,150700,157433519690,18520,18530,18530,18500,9608
20240828,150600,157255612290,18520,18510,18530,18510,8553
20240828,150500,157097201230,18520,18520,18530,18510,8766
20240828,150400,156934867830,18520,18520,18530,18510,6753
20240828,150300,156809810940,18520,18570,18570,18510,15398
20240828,150200,156524381480,18560,18560,18580,18550,11570
20240828,150100,156309587810,18560,18560,18570,18550,4951
20240828,150000,156217697250,18560,18580,18590,18560,15357
20240828,145900,155932389130,18580,18590,18590,18580,7330
20240828,145800,155796169150,18580,18570,18590,18570,8798
20240828,145700,155632722460,18570,18570,18580,18550,11957
20240828,145600,155410684260,18560,18560,18570,18550,3874
20240828,145500,155338763420,18560,18550,18560,18550,6282
20240828,145400,155222195030,18560,18570,18580,18550,9997
20240828,145300,155036582310,18580,18550,18580,18540,24442
20240828,145200,154582898170,18550,18530,18550,18530,8895
20240828,145100,154418005200,18530,18520,18530,18510,5383
20240828,145000,154318304680,18510,18520,18530,18510,8200
20240828,144900,154166462800,18510,18520,18520,18500,3568
20240828,144800,154100410180,18520,18500,18520,18500,5890
20240828,144700,153991387160,18510,18500,18510,18500,2900
20240828,144600,153937718900,18500,18500,18510,18490,7584
20240828,144500,153797385660,18500,18500,18500,18490,3134
20240828,144400,153739416050,18490,18490,18500,18480,5290
20240828,144300,153641581990,18490,18500,18510,18480,5174
20240828,144200,153545874770,18490,18490,18500,18480,4708
20240828,144100,153458832610,18490,18480,18490,18480,2557
20240828,144000,153411562600,18480,18500,18510,18480,6077
20240828,143900,153299157740,18500,18520,18530,18490,9753
20240828,143800,153118692190,18520,18520,18530,18500,6229
20240828,143700,153003377460,18520,18510,18530,18500,7597
20240828,143600,152862683450,18510,18510,18520,18500,7906
20240828,143500,152716347070,18510,18530,18550,18510,4808
20240828,143400,152627252890,18530,18500,18560,18500,14526
20240828,143300,152358060920,18510,18510,18510,18480,8550
20240828,143200,152199921280,18510,18500,18530,18500,5347
20240828,143100,152100954130,18510,18500,18530,18500,3100
20240828,143000,152043570940,18490,18520,18530,18490,8449
20240828,142900,151887230540,18510,18530,18540,18510,8308
20240828,142800,151733350490,18530,18520,18550,18510,13115
20240828,142700,151490242730,18510,18510,18520,18500,6301
20240828,142600,151373608670,18500,18500,18510,18490,8994
20240828,142500,151207236130,18500,18480,18500,18470,4626
20240828,142400,151121699050,18480,18480,18500,18470,7007
20240828,142300,150992186420,18470,18470,18490,18460,4849
20240828,142200,150902573950,18460,18440,18490,18430,11578
20240828,142100,150688853650,18430,18450,18450,18430,3024
20240828,142000,150633093880,18450,18450,18460,18430,4484
20240828,141900,150550398390,18450,18450,18460,18420,28678
20240828,141800,150021688570,18450,18460,18460,18440,16441
20240828,141700,149718341520,18470,18470,18490,18470,5923
20240828,141600,149608887600,18470,18460,18480,18450,6050
20240828,141500,149497163940,18460,18460,18470,18450,6377
20240828,141400,149379471890,18460,18460,18470,18450,5376
20240828,141300,149280251360,18460,18470,18480,18440,6567
20240828,141200,149159033500,18470,18460,18480,18440,5941
20240828,141100,149049358600,18460,18450,18470,18450,6095
20240828,141000,148936881110,18460,18460,18490,18450,11081
20240828,140900,148732243880,18470,18460,18480,18460,3827
20240828,140800,148661561710,18470,18450,18480,18450,3401
20240828,140700,148598748400,18450,18480,18480,18440,3538
20240828,140600,148533434030,18460,18440,18470,18440,8592
20240828,140500,148374887060,18440,18440,18460,18430,11113
20240828,140400,148169931610,18440,18440,18450,18430,7152
20240828,140300,148038031640,18440,18490,18490,18440,26988
20240828,140200,147539937610,18490,18520,18520,18470,13462
20240828,140100,147291057930,18510,18490,18510,18490,4349
20240828,140000,147210596520,18500,18500,18510,18490,2828
20240828,135900,147158275870,18500,18500,18510,18490,3366
20240828,135800,147096005160,18500,18490,18510,18490,1967
20240828,135700,147059624440,18490,18490,18500,18480,6723
20240828,135600,146935312830,18490,18480,18500,18480,4725
20240828,135500,146847950100,18480,18480,18490,18480,2448
20240828,135400,146802696730,18490,18480,18500,18480,5242
20240828,135300,146705783070,18480,18520,18520,18470,12259
20240828,135200,146479111390,18520,18490,18520,18490,5844
20240828,135100,146370990940,18510,18520,18530,18490,3771
20240828,135000,146301191720,18520,18510,18520,18500,3127
20240828,134900,146243312870,18520,18510,18530,18510,2961
20240828,134800,146188478410,18510,18500,18520,18490,7199
20240828,134700,146055255300,18500,18500,18500,18480,2875
20240828,134600,146002085100,18490,18490,18510,18480,5111
20240828,134500,145907566880,18490,18530,18540,18480,13420
20240828,134400,145659181150,18530,18560,18570,18530,8754
20240828,134300,145496804350,18560,18540,18570,18530,7428
20240828,134200,145359027860,18540,18520,18540,18520,5881
20240828,134100,145250053330,18520,18510,18530,18500,6607
20240828,134000,145127761560,18510,18470,18520,18470,16856
20240828,133900,144816020160,18470,18490,18490,18470,9710
20240828,133800,144636613180,18480,18490,18500,18480,9544
20240828,133700,144460187650,18490,18510,18510,18490,6210
20240828,133600,144345292900,18500,18490,18510,18480,6841
20240828,133500,144218754620,18490,18500,18510,18480,17123
20240828,133400,143902145740,18510,18490,18520,18490,10368
20240828,133300,143710316400,18510,18520,18550,18490,45072
20240828,133200,142875995160,18520,18560,18560,18520,18856
20240828,133100,142526505480,18560,18560,18560,18550,4860
20240828,133000,142436327060,18550,18570,18570,18550,9519
20240828,132900,142259611500,18570,18590,18600,18560,8298
20240828,132800,142105453150,18590,18580,18610,18580,6122
20240828,132700,141991621610,18570,18580,18590,18570,5584
20240828,132600,141887880350,18580,18580,18590,18560,8658
20240828,132500,141727050190,18580,18570,18600,18560,4581
20240828,132400,141641949440,18560,18550,18600,18550,10556
20240828,132300,141445876380,18550,18570,18580,18540,9437
20240828,132200,141270773290,18570,18550,18580,18540,5049
20240828,132100,141177085250,18540,18610,18620,18540,27222
20240828,132000,140671242720,18620,18600,18620,18600,6390
20240828,131900,140552349430,18610,18600,18610,18590,5543
20240828,131800,140449226130,18600,18600,18610,18590,6396
20240828,131700,140330249460,18600,18580,18600,18570,7866
20240828,131600,140184057320,18590,18590,18610,18590,4306
20240828,131500,140103983420,18580,18560,18610,18540,15455
20240828,131400,139816857550,18560,18640,18650,18550,32889
20240828,131300,139205482610,18640,18660,18670,18640,6698
20240828,131200,139080557230,18660,18650,18670,18630,5237
20240828,131100,138982891260,18650,18650,18670,18630,6586
20240828,131000,138860056120,18640,18640,18660,18620,9828
20240828,130900,138676878660,18630,18660,18660,18630,13120
20240828,130800,138432297750,18660,18670,18690,18660,3722
20240828,130700,138362806600,18670,18700,18710,18670,8260
20240828,130600,138208403230,18700,18670,18700,18670,6902
20240828,130500,138079448210,18680,18700,18710,18670,6251
20240828,130400,137962624210,18710,18710,18710,18690,5079
20240828,130300,137867641270,18710,18700,18710,18700,2828
20240828,130200,137814736520,18700,18720,18720,18700,5484
20240828,130100,137712137130,18720,18710,18730,18700,8782
20240828,130000,137547786410,18710,18730,18730,18700,6476
20240828,125900,137426580710,18720,18740,18740,18720,3280
20240828,125800,137365153190,18730,18740,18740,18720,8943
20240828,125700,137197646760,18730,18740,18740,18700,13642
20240828,125600,136942191950,18730,18740,18740,18720,6371
20240828,125500,136822835790,18730,18710,18740,18700,16465
20240828,125400,136514544770,18710,18690,18710,18690,3441
20240828,125300,136450184540,18700,18720,18720,18690,12427
20240828,125200,136217691760,18720,18730,18730,18710,7821
20240828,125100,136071289880,18730,18720,18730,18700,11692
20240828,125000,135852485610,18720,18720,18730,18710,11643
20240828,124900,135634540490,18710,18710,18730,18700,15145
20240828,124800,135351068570,18710,18680,18710,18680,16292
20240828,124700,135046428450,18690,18660,18690,18650,20638
20240828,124600,134661167880,18650,18660,18660,18630,7216
20240828,124500,134526583310,18670,18640,18670,18640,13244
20240828,124400,134279591030,18640,18640,18650,18630,7785
20240828,124300,134134470440,18640,18600,18640,18590,15428
20240828,124200,133847203740,18600,18580,18610,18570,5850
20240828,124100,133738435070,18580,18580,18580,18560,5413
20240828,124000,133637911080,18580,18570,18590,18550,20951
20240828,123900,133249000260,18570,18600,18610,18570,10620
20240828,123800,133051605250,18600,18600,18620,18590,10356
20240828,123700,132858970630,18590,18630,18630,18590,14605
20240828,123600,132587103010,18630,18610,18630,18610,8262
20240828,123500,132433282020,18610,18610,18620,18600,2929
20240828,123400,132378783230,18620,18610,18620,18600,4839
20240828,123300,132288716420,18620,18580,18620,18570,15337
20240828,123200,132003618040,18580,18600,18610,18580,21237
20240828,123100,131608723760,18610,18620,18620,18600,14617
20240828,123000,131336773120,18610,18620,18630,18610,7195
20240828,122900,131202824190,18620,18640,18640,18610,3609
20240828,122800,131135616280,18640,18620,18640,18610,3414
20240828,122700,131072047780,18630,18620,18640,18610,9955
20240828,122600,130886619020,18620,18610,18620,18600,13145
20240828,122500,130642044760,18620,18620,18630,18610,7118
20240828,122400,130509560760,18620,18640,18650,18610,9639
20240828,122300,130330043170,18650,18630,18660,18620,9409
20240828,122200,130154693530,18630,18650,18650,18620,10852
20240828,122100,129952560780,18650,18680,18680,18640,9828
20240828,122000,129769229840,18670,18690,18690,18670,8771
20240828,121900,129605339050,18690,18700,18700,18690,4077
20240828,121800,129529102260,18700,18690,18700,18690,6323
20240828,121700,129410870560,18700,18670,18700,18670,5155
20240828,121600,129314520310,18680,18690,18700,18650,7904
20240828,121500,129166883660,18690,18660,18690,18660,13033
20240828,121400,128923532070,18670,18670,18670,18640,7686
20240828,121300,128780143850,18670,18650,18670,18640,4863
20240828,121200,128689428580,18650,18630,18650,18620,10793
20240828,121100,128488331520,18630,18640,18670,18630,6068
20240828,121000,128375191910,18650,18650,18670,18630,10552
20240828,120900,128178437330,18650,18670,18670,18640,10940
20240828,120800,127974251510,18670,18670,18670,18640,13796
20240828,120700,127716873430,18670,18690,18690,18660,5300
20240828,120600,127617911460,18690,18680,18690,18670,3815
20240828,120500,127546642860,18680,18700,18700,18670,5207
20240828,120400,127449360120,18700,18700,18700,18680,2544
20240828,120300,127401800260,18700,18680,18700,18670,5406
20240828,120200,127300795060,18680,18690,18710,18680,5942
20240828,120100,127189721580,18690,18690,18690,18660,6391
20240828,120000,127070384680,18690,18700,18710,18650,22613
20240828,115900,126647996960,18710,18740,18740,18690,10056
20240828,115800,126459847510,18740,18770,18770,18730,10382
20240828,115700,126265147900,18770,18740,18770,18730,10326
20240828,115600,126071486920,18740,18690,18750,18690,23029
20240828,115500,125640493140,18690,18690,18700,18660,17918
20240828,115400,125305745170,18700,18730,18750,18680,19761
20240828,115300,124936089910,18730,18750,18760,18720,17048
20240828,115200,124616535570,18750,18770,18770,18730,18101
20240828,115100,124277165390,18760,18740,18770,18730,12731
20240828,115000,124038399980,18740,18730,18750,18720,10110
20240828,114900,123848956550,18730,18730,18740,18710,6075
20240828,114800,123735192800,18730,18690,18740,18670,17001
20240828,114700,123417223290,18700,18690,18710,18670,14216
20240828,114600,123151475750,18690,18670,18700,18660,8062
20240828,114500,123000873450,18670,18640,18690,18640,12342
20240828,114400,122770522620,18650,18640,18680,18620,37237
20240828,114300,122075567180,18640,18670,18680,18630,14649
20240828,114200,121802272070,18670,18710,18710,18650,36628
20240828,114100,121118060050,18710,18740,18750,18700,26489
20240828,114000,120622146970,18750,18800,18800,18740,29969
20240828,113900,120059712580,18800,18780,18800,18770,18793
20240828,113800,119706683470,18780,18840,18840,18770,46971
20240828,113700,118823509050,18840,18810,18840,18810,39081
20240828,113600,118087735040,18820,18790,18820,18780,22958
20240828,113500,117655992040,18790,18840,18840,18780,40578
20240828,113400,116893032550,18830,18790,18840,18790,48489
20240828,113300,115980142880,18790,18740,18820,18740,250161
20240828,113200,111279948190,18750,18740,18750,18720,17460
20240828,113100,110952822370,18740,18730,18740,18720,31221
20240828,113000,110367947410,18730,18730,18730,18710,13068
20240828,112900,110123204120,18730,18710,18730,18700,20114
20240828,112800,109746642040,18710,18700,18720,18680,34902
20240828,112700,109093903880,18690,18700,18700,18680,16450
20240828,112600,108786414940,18700,18700,18700,18680,8582
20240828,112500,108626033220,18690,18680,18700,18680,15318
20240828,112400,108339753540,18690,18660,18690,18640,14655
20240828,112300,108066063750,18670,18660,18690,18640,14642
20240828,112200,107792709460,18650,18670,18680,18650,11027
20240828,112100,107586853940,18670,18690,18700,18670,8510
20240828,112000,107427822450,18690,18680,18700,18670,7375
20240828,111900,107289982540,18690,18680,18700,18660,20806
20240828,111800,106901232370,18690,18700,18700,18680,9320
20240828,111700,106727027100,18700,18680,18700,18670,15394
20240828,111600,106439375390,18680,18650,18690,18640,43519
20240828,111500,105626747280,18640,18630,18650,18580,37159
20240828,111400,104934408040,18630,18630,18640,18610,6521
20240828,111300,104812943500,18630,18630,18640,18620,6084
20240828,111200,104699616390,18640,18640,18650,18620,12337
20240828,111100,104469691220,18640,18640,18650,18630,8133
20240828,111000,104318089820,18630,18650,18650,18630,17079
20240828,110900,103999716530,18640,18630,18650,18630,20501
20240828,110800,103617595710,18630,18620,18640,18620,16367
20240828,110700,103312701270,18620,18610,18630,18600,22168
20240828,110600,102899926270,18600,18570,18610,18570,16613
20240828,110500,102591002420,18580,18580,18630,18550,12095
20240828,110400,102366157080,18580,18610,18630,18570,17339
20240828,110300,102043450980,18610,18620,18630,18550,39060
20240828,110200,101316739370,18620,18610,18640,18600,21395
20240828,110100,100918286710,18610,18610,18620,18580,23751
20240828,110000,100476266750,18610,18540,18610,18540,33963
20240828,105900,99844955900,18540,18540,18550,18500,7455
20240828,105800,99706805450,18540,18510,18570,18500,18611
20240828,105700,99361695100,18510,18500,18520,18480,16236
20240828,105600,99061281440,18500,18480,18500,18470,11807
20240828,105500,98843040310,18480,18480,18480,18470,2660
20240828,105400,98793889910,18480,18430,18490,18430,14728
20240828,105300,98521915410,18430,18460,18470,18420,8018
20240828,105200,98374048120,18460,18400,18470,18400,17212
20240828,105100,98056920320,18410,18410,18410,18400,12085
20240828,105000,97834515300,18410,18440,18440,18400,17568
20240828,104900,97510998790,18430,18440,18450,18430,14429
20240828,104800,97244879100,18440,18450,18450,18430,6439
20240828,104700,97126173950,18440,18450,18460,18440,5210
20240828,104600,97030071540,18460,18470,18470,18450,9321
20240828,104500,96858021540,18460,18470,18470,18440,11987
20240828,104400,96636812670,18470,18450,18500,18440,12078
20240828,104300,96413691220,18450,18440,18470,18440,10146
20240828,104200,96226475000,18440,18430,18470,18420,15567
20240828,104100,95939249980,18430,18430,18440,18410,11963
20240828,104000,95718855590,18430,18400,18450,18390,21915
20240828,103900,95315272650,18390,18470,18470,18390,73464
20240828,103800,93961799280,18470,18470,18470,18450,10412
20240828,103700,93769583270,18460,18490,18490,18450,37749
20240828,103600,93072504530,18490,18520,18530,18480,23346
20240828,103500,92640531930,18520,18490,18550,18490,21982
20240828,103400,92233568890,18490,18510,18530,18490,24329
20240828,103300,91783437640,18510,18540,18580,18510,32382
20240828,103200,91183496700,18540,18540,18540,18530,9237
20240828,103100,91012302300,18530,18550,18550,18530,11666
20240828,103000,90796038570,18540,18560,18560,18530,10034
20240828,102900,90609949460,18560,18550,18560,18540,8097
20240828,102800,90459771450,18550,18580,18580,18540,11774
20240828,102700,90241320720,18580,18570,18590,18560,17961
20240828,102600,89907640750,18570,18550,18590,18530,37735
20240828,102500,89207422910,18540,18560,18560,18540,23841
20240828,102400,88765172340,18560,18570,18580,18550,19287
20240828,102300,88407177620,18570,18600,18600,18560,11616
20240828,102200,88191384980,18600,18600,18610,18580,9167
20240828,102100,88020930780,18590,18580,18610,18570,18454
20240828,102000,87677948560,18590,18600,18620,18570,17012
20240828,101900,87361624280,18610,18630,18660,18600,14875
20240828,101800,87084755250,18650,18630,18650,18620,8183
20240828,101700,86932318020,18630,18650,18660,18620,22519
20240828,101600,86512639940,18630,18630,18660,18620,13703
20240828,101500,86257267130,18630,18670,18680,18630,7361
20240828,101400,86119976820,18670,18650,18690,18620,10078
20240828,101300,85931967070,18650,18690,18690,18620,27123
20240828,101200,85426065810,18690,18720,18720,18680,19927
20240828,101100,85053301810,18720,18710,18720,18690,16830
20240828,101000,84738557050,18700,18720,18730,18700,31842
20240828,100900,84142581250,18720,18720,18720,18700,14161
20240828,100800,83877612070,18710,18710,18720,18700,14930
20240828,100700,83598183370,18700,18730,18730,18680,19854
20240828,100600,83226807340,18720,18730,18730,18710,29805
20240828,100500,82668704750,18730,18730,18740,18690,17512
20240828,100400,82340977370,18740,18710,18740,18700,21206
20240828,100300,81943946780,18710,18700,18740,18690,57053
20240828,100200,80876561990,18700,18660,18700,18650,23846
20240828,100100,80431141470,18670,18680,18690,18660,12327
20240828,100000,80200966310,18680,18700,18710,18670,30634
20240828,095900,79628340580,18700,18680,18700,18670,31452
20240828,095800,79040554940,18680,18640,18680,18630,35028
20240828,095700,78387067190,18640,18640,18650,18610,25223
20240828,095600,77917074350,18640,18590,18640,18580,20913
20240828,095500,77527802910,18590,18570,18600,18570,11960
20240828,095400,77305527620,18570,18590,18640,18560,26991
20240828,095300,76803488280,18590,18600,18600,18560,18920
20240828,095200,76452076500,18600,18640,18640,18580,28813
20240828,095100,75915936630,18640,18580,18640,18570,29844
20240828,095000,75360333080,18590,18560,18600,18550,21709
20240828,094900,74957282400,18560,18580,18580,18560,24519
20240828,094800,74501986970,18570,18540,18630,18520,50325
20240828,094700,73567759500,18540,18610,18630,18540,63287
20240828,094600,72391144810,18620,18710,18710,18610,46578
20240828,094500,71522092030,18700,18730,18740,18700,36215
20240828,094400,70844037430,18720,18670,18730,18670,28399
20240828,094300,70312791170,18670,18690,18700,18660,31301
20240828,094200,69728089770,18680,18730,18740,18680,64917
20240828,094100,68513724720,18730,18780,18790,18730,103236
20240828,094000,66576359280,18790,18770,18800,18760,75367
20240828,093900,65160709180,18760,18790,18790,18740,56492
20240828,093800,64100843330,18790,18790,18800,18730,122754
20240828,093700,61797023990,18790,18770,18800,18770,47054
20240828,093600,60913054550,18770,18780,18800,18770,87430
20240828,093500,59270501430,18790,18760,18790,18750,76102
20240828,093400,57842289960,18770,18760,18780,18750,66197
20240828,093300,56600074560,18770,18620,18800,18610,252196
20240828,093200,51879030410,18610,18650,18650,18590,21382
20240828,093100,51480886220,18640,18670,18680,18620,39111
20240828,093000,50751401410,18660,18640,18680,18640,63238
20240828,092900,49571294480,18650,18630,18670,18620,143213
20240828,092800,46900561300,18630,18590,18630,18590,67711
20240828,092700,45640172730,18590,18530,18600,18480,82381
20240828,092600,44112553790,18530,18560,18570,18480,50804
20240828,092500,43171240470,18560,18620,18630,18560,46326
20240828,092400,42309948130,18610,18590,18630,18580,50702
20240828,092300,41366085690,18600,18610,18640,18590,82419
20240828,092200,39831691180,18610,18600,18610,18550,150008
20240828,092100,37042884720,18590,18540,18590,18450,87089
20240828,092000,35426542330,18550,18570,18590,18530,52766
20240828,091900,34446853950,18570,18510,18590,18480,110889
20240828,091800,32390068820,18520,18460,18540,18460,89725
20240828,091700,30729548190,18470,18390,18470,18390,51024
20240828,091600,29789322810,18400,18400,18460,18360,56426
20240828,091500,28750062550,18400,18420,18420,18350,46501
20240828,091400,27894921470,18420,18300,18420,18290,75460
20240828,091300,26508505210,18310,18330,18360,18300,44757
20240828,091200,25688105910,18330,18290,18340,18260,29645
20240828,091100,25145319900,18270,18390,18400,18220,89961
20240828,091000,23500378470,18400,18420,18420,18370,34622
20240828,090900,22863392140,18430,18300,18440,18300,61001
20240828,090800,21742365380,18310,18270,18360,18260,67357
20240828,090700,20509138860,18280,18380,18390,18260,117958
20240828,090600,18347688230,18380,18550,18550,18360,116219
20240828,090500,16204583820,18550,18540,18630,18520,137156
20240828,090400,13657466380,18530,18620,18630,18480,106249
20240828,090300,11688630510,18620,18500,18650,18400,304562
20240828,090200,6051464000,18490,18240,18500,18230,166593
20240828,090100,2992885510,18240,17950,18240,17920,93624
20240828,090000,1296737810,17950,17780,17960,17730,72168