stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,194400,11552330090,17120,17120,17120,17120,16752
20240806,194300,11552330090,17120,17120,17120,17120,0
20240806,194200,11552330090,17120,17120,17120,17120,0
20240806,194100,11552330090,17120,17120,17120,17120,0
20240806,194000,11552330090,17120,17120,17120,17120,0
20240806,193900,11552330090,17120,17120,17120,17120,0
20240806,193800,11552330090,17120,17120,17120,17120,0
20240806,193700,11552330090,17120,17120,17120,17120,0
20240806,193600,11552330090,17120,17120,17120,17120,0
20240806,193500,11552330090,17120,17120,17120,17120,0
20240806,193400,11552330090,17120,17120,17120,17120,0
20240806,193300,11552330090,17120,17120,17120,17120,0
20240806,193200,11552330090,17120,17120,17120,17120,0
20240806,193100,11552330090,17120,17120,17120,17120,0
20240806,193000,11552330090,17120,17120,17120,17120,0
20240806,192900,11552330090,17120,17120,17120,17120,0
20240806,192800,11552330090,17120,17120,17120,17120,0
20240806,192700,11552330090,17120,17120,17120,17120,0
20240806,192600,11552330090,17120,17120,17120,17120,0
20240806,192500,11552330090,17120,17120,17120,17120,0
20240806,192400,11552330090,17120,17120,17120,17120,0
20240806,192300,11552330090,17120,17120,17120,17120,0
20240806,192200,11552330090,17120,17120,17120,17120,0
20240806,192100,11552330090,17120,17120,17120,17120,0
20240806,192000,11552330090,17120,17120,17120,17120,0
20240806,191900,11552330090,17120,17120,17120,17120,0
20240806,191800,11552330090,17120,17120,17120,17120,0
20240806,191700,11552330090,17120,17120,17120,17120,0
20240806,191600,11552330090,17120,17120,17120,17120,0
20240806,191500,11552330090,17120,17120,17120,17120,0
20240806,191400,11552330090,17120,17120,17120,17120,16752
20240806,191300,11552330090,17120,17120,17120,17120,0
20240806,191200,11552330090,17120,17120,17120,17120,0
20240806,191100,11552330090,17120,17120,17120,17120,0
20240806,191000,11552330090,17120,17120,17120,17120,0
20240806,190900,11552330090,17120,17120,17120,17120,0
20240806,190800,11552330090,17120,17120,17120,17120,0
20240806,190700,11552330090,17120,17120,17120,17120,0
20240806,190600,11552330090,17120,17120,17120,17120,0
20240806,190500,11552330090,17120,17120,17120,17120,0
20240806,190400,11552330090,17120,17120,17120,17120,0
20240806,190300,11552330090,17120,17120,17120,17120,0
20240806,190200,11552330090,17120,17120,17120,17120,0
20240806,190100,11552330090,17120,17120,17120,17120,0
20240806,190000,11552330090,17120,17120,17120,17120,0
20240806,185900,11552330090,17120,17120,17120,17120,0
20240806,185800,11552330090,17120,17120,17120,17120,0
20240806,185700,11552330090,17120,17120,17120,17120,0
20240806,185600,11552330090,17120,17120,17120,17120,0
20240806,185500,11552330090,17120,17120,17120,17120,0
20240806,185400,11552330090,17120,17120,17120,17120,0
20240806,185300,11552330090,17120,17120,17120,17120,0
20240806,185200,11552330090,17120,17120,17120,17120,0
20240806,185100,11552330090,17120,17120,17120,17120,0
20240806,185000,11552330090,17120,17120,17120,17120,0
20240806,184900,11552330090,17120,17120,17120,17120,0
20240806,184800,11552330090,17120,17120,17120,17120,0
20240806,184700,11552330090,17120,17120,17120,17120,0
20240806,184600,11552330090,17120,17120,17120,17120,0
20240806,184500,11552330090,17120,17120,17120,17120,0
20240806,184400,11552330090,17120,17120,17120,17120,16752
20240806,184300,11552330090,17120,17120,17120,17120,0
20240806,184200,11552330090,17120,17120,17120,17120,0
20240806,184100,11552330090,17120,17120,17120,17120,0
20240806,184000,11552330090,17120,17120,17120,17120,0
20240806,183900,11552330090,17120,17120,17120,17120,0
20240806,183800,11552330090,17120,17120,17120,17120,0
20240806,183700,11552330090,17120,17120,17120,17120,0
20240806,183600,11552330090,17120,17120,17120,17120,0
20240806,183500,11552330090,17120,17120,17120,17120,0
20240806,183400,11552330090,17120,17120,17120,17120,0
20240806,183300,11552330090,17120,17120,17120,17120,0
20240806,183200,11552330090,17120,17120,17120,17120,0
20240806,183100,11552330090,17120,17120,17120,17120,0
20240806,183000,11552330090,17120,17120,17120,17120,0
20240806,182900,11552330090,17120,17120,17120,17120,0
20240806,182800,11552330090,17120,17120,17120,17120,0
20240806,182700,11552330090,17120,17120,17120,17120,0
20240806,182600,11552330090,17120,17120,17120,17120,0
20240806,182500,11552330090,17120,17120,17120,17120,0
20240806,182400,11552330090,17120,17120,17120,17120,0
20240806,182300,11552330090,17120,17120,17120,17120,0
20240806,182200,11552330090,17120,17120,17120,17120,0
20240806,182100,11552330090,17120,17120,17120,17120,0
20240806,182000,11552330090,17120,17120,17120,17120,0
20240806,181900,11552330090,17120,17120,17120,17120,0
20240806,181800,11552330090,17120,17120,17120,17120,0
20240806,181700,11552330090,17120,17120,17120,17120,0
20240806,181600,11552330090,17120,17120,17120,17120,0
20240806,181500,11552330090,17120,17120,17120,17120,0
20240806,181400,11552330090,17120,17120,17120,17120,16752
20240806,181300,11552330090,17120,17120,17120,17120,0
20240806,181200,11552330090,17120,17120,17120,17120,0
20240806,181100,11552330090,17120,17120,17120,17120,0
20240806,181000,11552330090,17120,17120,17120,17120,0
20240806,180900,11552330090,17120,17120,17120,17120,0
20240806,180800,11552330090,17120,17120,17120,17120,0
20240806,180700,11552330090,17120,17120,17120,17120,0
20240806,180600,11552330090,17120,17120,17120,17120,0
20240806,180500,11552330090,17120,17120,17120,17120,0
20240806,180400,11552330090,17120,17120,17120,17120,0
20240806,180300,11552330090,17120,17120,17120,17120,0
20240806,180200,11552330090,17120,17120,17120,17120,0
20240806,180100,11552330090,17120,17120,17120,17120,0
20240806,180000,11552330090,17120,17120,17120,17120,0
20240806,175900,11552330090,17120,17120,17120,17120,0
20240806,175800,11552330090,17120,17120,17120,17120,0
20240806,175700,11552330090,17120,17120,17120,17120,0
20240806,175600,11552330090,17120,17120,17120,17120,0
20240806,175500,11552330090,17120,17120,17120,17120,0
20240806,175400,11552330090,17120,17120,17120,17120,0
20240806,175300,11552330090,17120,17120,17120,17120,0
20240806,175200,11552330090,17120,17120,17120,17120,0
20240806,175100,11552330090,17120,17120,17120,17120,0
20240806,175000,11552330090,17120,17120,17120,17120,0
20240806,174900,11552330090,17120,17120,17120,17120,0
20240806,174800,11552330090,17120,17120,17120,17120,0
20240806,174700,11552330090,17120,17120,17120,17120,0
20240806,174600,11552330090,17120,17120,17120,17120,0
20240806,174500,11552330090,17120,17120,17120,17120,0
20240806,174400,11552330090,17120,17120,17120,17120,16752
20240806,174300,11552330090,17120,17120,17120,17120,0
20240806,174200,11552330090,17120,17120,17120,17120,0
20240806,174100,11552330090,17120,17120,17120,17120,0
20240806,174000,11552330090,17120,17120,17120,17120,0
20240806,173900,11552330090,17120,17120,17120,17120,0
20240806,173800,11552330090,17120,17120,17120,17120,0
20240806,173700,11552330090,17120,17120,17120,17120,0
20240806,173600,11552330090,17120,17120,17120,17120,0
20240806,173500,11552330090,17120,17120,17120,17120,0
20240806,173400,11552330090,17120,17120,17120,17120,0
20240806,173300,11552330090,17120,17120,17120,17120,0
20240806,173200,11552330090,17120,17120,17120,17120,0
20240806,173100,11552330090,17120,17120,17120,17120,0
20240806,173000,11552330090,17120,17120,17120,17120,0
20240806,172900,11552330090,17120,17120,17120,17120,0
20240806,172800,11552330090,17120,17120,17120,17120,0
20240806,172700,11552330090,17120,17120,17120,17120,0
20240806,172600,11552330090,17120,17120,17120,17120,0
20240806,172500,11552330090,17120,17120,17120,17120,0
20240806,172400,11552330090,17120,17120,17120,17120,0
20240806,172300,11552330090,17120,17120,17120,17120,0
20240806,172200,11552330090,17120,17120,17120,17120,0
20240806,172100,11552330090,17120,17120,17120,17120,0
20240806,172000,11552330090,17120,17120,17120,17120,0
20240806,171900,11552330090,17120,17120,17120,17120,0
20240806,171800,11552330090,17120,17120,17120,17120,0
20240806,171700,11552330090,17120,17120,17120,17120,0
20240806,171600,11552330090,17120,17120,17120,17120,0
20240806,171500,11552330090,17120,17120,17120,17120,0
20240806,171400,11552330090,17120,17120,17120,17120,16752
20240806,171300,11552330090,17120,17120,17120,17120,0
20240806,171200,11552330090,17120,17120,17120,17120,0
20240806,171100,11552330090,17120,17120,17120,17120,0
20240806,171000,11552330090,17120,17120,17120,17120,0
20240806,170900,11552330090,17120,17120,17120,17120,0
20240806,170800,11552330090,17120,17120,17120,17120,0
20240806,170700,11552330090,17120,17120,17120,17120,0
20240806,170600,11552330090,17120,17120,17120,17120,0
20240806,170500,11552330090,17120,17120,17120,17120,0
20240806,170400,11552330090,17120,17120,17120,17120,0
20240806,170300,11552330090,17120,17120,17120,17120,0
20240806,170200,11552330090,17120,17120,17120,17120,0
20240806,170100,11552330090,17120,17120,17120,17120,0
20240806,170000,11552330090,17120,17120,17120,17120,0
20240806,165900,11552330090,17120,17120,17120,17120,0
20240806,165800,11552330090,17120,17120,17120,17120,0
20240806,165700,11552330090,17120,17120,17120,17120,0
20240806,165600,11552330090,17120,17120,17120,17120,0
20240806,165500,11552330090,17120,17120,17120,17120,0
20240806,165400,11552330090,17120,17120,17120,17120,0
20240806,165300,11552330090,17120,17120,17120,17120,0
20240806,165200,11552330090,17120,17120,17120,17120,0
20240806,165100,11552330090,17120,17120,17120,17120,0
20240806,165000,11552330090,17120,17120,17120,17120,0
20240806,164900,11552330090,17120,17120,17120,17120,0
20240806,164800,11552330090,17120,17120,17120,17120,0
20240806,164700,11552330090,17120,17120,17120,17120,0
20240806,164600,11552330090,17120,17120,17120,17120,0
20240806,164500,11552330090,17120,17120,17120,17120,0
20240806,164400,11552330090,17120,17120,17120,17120,16752
20240806,164300,11552330090,17120,17120,17120,17120,0
20240806,164200,11552330090,17120,17120,17120,17120,0
20240806,164100,11552330090,17120,17120,17120,17120,0
20240806,164000,11552330090,17120,17120,17120,17120,0
20240806,163900,11552330090,17120,17120,17120,17120,0
20240806,163800,11552330090,17120,17120,17120,17120,0
20240806,163700,11552330090,17120,17120,17120,17120,0
20240806,163600,11552330090,17120,17120,17120,17120,0
20240806,163500,11552330090,17120,17120,17120,17120,0
20240806,163400,11552330090,17120,17120,17120,17120,0
20240806,163300,11552330090,17120,17120,17120,17120,0
20240806,163200,11552330090,17120,17120,17120,17120,0
20240806,163100,11552330090,17120,17120,17120,17120,0
20240806,163000,11552330090,17120,17120,17120,17120,0
20240806,162900,11552330090,17120,17120,17120,17120,0
20240806,162800,11552330090,17120,17120,17120,17120,0
20240806,162700,11552330090,17120,17120,17120,17120,0
20240806,162600,11552330090,17120,17120,17120,17120,0
20240806,162500,11552330090,17120,17120,17120,17120,0
20240806,162400,11552330090,17120,17120,17120,17120,0
20240806,162300,11552330090,17120,17120,17120,17120,0
20240806,162200,11552330090,17120,17120,17120,17120,0
20240806,162100,11552330090,17120,17120,17120,17120,0
20240806,162000,11552330090,17120,17120,17120,17120,0
20240806,161900,11552330090,17120,17120,17120,17120,0
20240806,161800,11552330090,17120,17120,17120,17120,0
20240806,161700,11552330090,17120,17120,17120,17120,0
20240806,161600,11552330090,17120,17120,17120,17120,0
20240806,161500,11552330090,17120,17120,17120,17120,0
20240806,161400,11552330090,17120,17120,17120,17120,16752
20240806,161300,11552330090,17120,17120,17120,17120,0
20240806,161200,11552330090,17120,17120,17120,17120,0
20240806,161100,11552330090,17120,17120,17120,17120,0
20240806,161000,11552330090,17120,17120,17120,17120,0
20240806,160900,11552330090,17120,17120,17120,17120,0
20240806,160800,11552330090,17120,17120,17120,17120,0
20240806,160700,11552330090,17120,17120,17120,17120,0
20240806,160600,11552330090,17120,17120,17120,17120,0
20240806,160500,11552330090,17120,17120,17120,17120,0
20240806,160400,11552330090,17120,17120,17120,17120,0
20240806,160300,11552330090,17120,17120,17120,17120,0
20240806,160200,11552330090,17120,17120,17120,17120,0
20240806,160100,11552330090,17120,17120,17120,17120,0
20240806,160000,11552330090,17120,17120,17120,17120,0
20240806,155900,11552330090,17120,17120,17120,17120,0
20240806,155800,11552330090,17120,17120,17120,17120,0
20240806,155700,11552330090,17120,17120,17120,17120,0
20240806,155600,11552330090,17120,17120,17120,17120,0
20240806,155500,11552330090,17120,17120,17120,17120,0
20240806,155400,11552330090,17120,17120,17120,17120,0
20240806,155300,11552330090,17120,17120,17120,17120,0
20240806,155200,11552330090,17120,17120,17120,17120,0
20240806,155100,11552330090,17120,17120,17120,17120,0
20240806,155000,11552330090,17120,17120,17120,17120,0
20240806,154900,11552330090,17120,17120,17120,17120,0
20240806,154800,11552330090,17120,17120,17120,17120,0
20240806,154700,11552330090,17120,17120,17120,17120,0
20240806,154600,11552330090,17120,17120,17120,17120,0
20240806,154500,11552330090,17120,17120,17120,17120,0
20240806,154400,11552330090,17120,17120,17120,17120,16752
20240806,154300,11552330090,17120,17120,17120,17120,0
20240806,154200,11552330090,17120,17120,17120,17120,0
20240806,154100,11552330090,17120,17120,17120,17120,0
20240806,154000,11552330090,17120,17120,17120,17120,0
20240806,153900,11552330090,17120,17120,17120,17120,0
20240806,153800,11552330090,17120,17120,17120,17120,0
20240806,153700,11552330090,17120,17120,17120,17120,0
20240806,153600,11552330090,17120,17120,17120,17120,0
20240806,153500,11552330090,17120,17120,17120,17120,0
20240806,153400,11552330090,17120,17120,17120,17120,0
20240806,153300,11552330090,17120,17120,17120,17120,0
20240806,153200,11552330090,17120,17120,17120,17120,0
20240806,153100,11552330090,17120,17120,17120,17120,0
20240806,153000,11552330090,17120,17120,17120,17120,16752
20240806,152900,11265535850,17120,17120,17120,17120,0
20240806,152800,11265535850,17120,17120,17120,17120,0
20240806,152700,11265535850,17120,17120,17120,17120,0
20240806,152600,11265535850,17120,17120,17120,17120,0
20240806,152500,11265535850,17120,17120,17120,17120,0
20240806,152400,11265535850,17120,17120,17120,17120,0
20240806,152300,11265535850,17120,17120,17120,17120,0
20240806,152200,11265535850,17120,17120,17120,17120,0
20240806,152100,11265535850,17120,17120,17120,17120,0
20240806,152000,11265535850,17120,17120,17120,17120,0
20240806,151900,11265535850,17120,17120,17160,17110,1296
20240806,151800,11243340950,17120,17120,17120,17110,3371
20240806,151700,11185648410,17120,17120,17120,17100,1789
20240806,151600,11155033920,17120,17160,17170,17110,2928
20240806,151500,11104863670,17160,17180,17180,17160,2176
20240806,151400,11067504220,17160,17170,17180,17160,910
20240806,151300,11051879550,17170,17180,17180,17170,196
20240806,151200,11048513270,17170,17170,17180,17170,446
20240806,151100,11040854020,17190,17170,17190,17160,982
20240806,151000,11023991040,17170,17180,17180,17160,387
20240806,150900,11017347670,17180,17160,17190,17160,653
20240806,150800,11006134510,17170,17180,17190,17160,2319
20240806,150700,10966313120,17190,17210,17260,17190,2362
20240806,150600,10925678550,17210,17230,17230,17200,220
20240806,150500,10921893650,17230,17250,17260,17200,1494
20240806,150400,10896167990,17260,17220,17260,17200,1556
20240806,150300,10869332000,17210,17230,17260,17200,803
20240806,150200,10855507250,17230,17230,17230,17210,1675
20240806,150100,10826651230,17230,17260,17260,17210,1154
20240806,150000,10806758170,17260,17280,17280,17260,826
20240806,145900,10792493480,17270,17260,17270,17220,2638
20240806,145800,10746984780,17260,17220,17260,17210,1250
20240806,145700,10725417440,17250,17220,17260,17210,2092
20240806,145600,10689357660,17230,17250,17250,17220,192
20240806,145500,10686050050,17230,17240,17250,17230,866
20240806,145400,10671116480,17240,17210,17250,17210,124
20240806,145300,10668980770,17230,17230,17230,17210,877
20240806,145200,10653877140,17220,17210,17230,17210,812
20240806,145100,10639899050,17230,17230,17230,17200,741
20240806,145000,10627142470,17250,17240,17260,17200,766
20240806,144900,10613952990,17260,17230,17260,17220,1710
20240806,144800,10584482720,17230,17230,17250,17220,128
20240806,144700,10582276950,17250,17210,17250,17210,25
20240806,144600,10581846380,17190,17200,17260,17190,240
20240806,144500,10577715510,17210,17210,17210,17200,172
20240806,144400,10574756830,17210,17200,17260,17200,987
20240806,144300,10557773850,17210,17210,17210,17210,667
20240806,144200,10546294780,17210,17250,17250,17210,853
20240806,144100,10531606490,17270,17260,17270,17230,148
20240806,144000,10529053610,17270,17270,17280,17250,146
20240806,143900,10526534100,17230,17280,17280,17230,648
20240806,143800,10515362620,17280,17290,17300,17280,144
20240806,143700,10512872480,17290,17290,17290,17290,254
20240806,143600,10508480820,17290,17290,17300,17270,327
20240806,143500,10502827950,17290,17290,17300,17280,29
20240806,143400,10502326580,17300,17270,17300,17260,2915
20240806,143300,10451970320,17280,17260,17280,17240,1207
20240806,143200,10431130810,17240,17220,17260,17220,2220
20240806,143100,10392866140,17230,17230,17230,17220,38
20240806,143000,10392211570,17230,17220,17230,17210,357
20240806,142900,10386064380,17220,17190,17230,17190,304
20240806,142800,10380832260,17200,17200,17230,17200,272
20240806,142700,10376146940,17190,17240,17240,17180,789
20240806,142600,10362583310,17200,17260,17260,17150,1350
20240806,142500,10339346650,17250,17240,17260,17240,1528
20240806,142400,10312982570,17220,17240,17250,17210,173
20240806,142300,10310004010,17250,17220,17250,17220,768
20240806,142200,10296766900,17220,17210,17230,17210,1027
20240806,142100,10279091220,17210,17210,17230,17200,931
20240806,142000,10263066620,17210,17220,17240,17210,717
20240806,141900,10250712300,17220,17200,17220,17200,1037
20240806,141800,10232870900,17180,17200,17200,17170,927
20240806,141700,10216941210,17180,17170,17200,17170,1043
20240806,141600,10199023030,17180,17180,17190,17170,1458
20240806,141500,10173985630,17180,17130,17180,17110,1701
20240806,141400,10144812480,17130,17130,17130,17130,841
20240806,141300,10130406150,17120,17150,17150,17120,1713
20240806,141200,10101049040,17160,17170,17170,17150,998
20240806,141100,10083925470,17160,17180,17180,17160,793
20240806,141000,10070309920,17190,17180,17200,17180,307
20240806,140900,10065035090,17190,17200,17200,17180,708
20240806,140800,10052867190,17200,17220,17220,17190,1119
20240806,140700,10033618020,17210,17190,17220,17190,328
20240806,140600,10027975880,17200,17240,17250,17200,660
20240806,140500,10016609680,17250,17250,17260,17250,840
20240806,140400,10002119060,17250,17210,17250,17200,320
20240806,140300,9996609930,17250,17260,17260,17210,1147
20240806,140200,9976851330,17250,17210,17260,17210,1929
20240806,140100,9943588680,17190,17190,17210,17180,577
20240806,140000,9933671640,17190,17210,17220,17190,2195
20240806,135900,9895909620,17220,17240,17240,17220,766
20240806,135800,9882711340,17240,17230,17240,17220,691
20240806,135700,9870803340,17220,17230,17230,17220,101
20240806,135600,9869064020,17220,17230,17230,17220,23
20240806,135500,9868667740,17230,17230,17270,17230,408
20240806,135400,9861634940,17260,17230,17260,17220,195
20240806,135300,9858272740,17220,17250,17260,17200,2127
20240806,135200,9821660460,17250,17270,17270,17230,168
20240806,135100,9818764310,17250,17250,17250,17240,465
20240806,135000,9810744850,17250,17270,17280,17250,285
20240806,134900,9805827890,17270,17240,17270,17240,27
20240806,134800,9805361880,17240,17240,17250,17230,478
20240806,134700,9797121320,17240,17270,17280,17230,998
20240806,134600,9779901130,17280,17290,17300,17280,940
20240806,134500,9763649880,17230,17280,17280,17230,1056
20240806,134400,9745441260,17280,17270,17280,17270,855
20240806,134300,9730671350,17230,17250,17270,17220,715
20240806,134200,9718349250,17220,17260,17260,17220,1240
20240806,134100,9696972620,17260,17270,17280,17260,718
20240806,134000,9684571430,17270,17250,17270,17250,283
20240806,133900,9679686890,17250,17260,17270,17220,113
20240806,133800,9677738810,17260,17230,17260,17220,709
20240806,133700,9665522450,17220,17210,17230,17210,785
20240806,133600,9652005160,17230,17200,17230,17190,570
20240806,133500,9642194510,17200,17220,17220,17190,3114
20240806,133400,9588620240,17220,17230,17230,17210,890
20240806,133300,9573296490,17220,17220,17230,17220,232
20240806,133200,9569301140,17220,17270,17270,17220,590
20240806,133100,9559137100,17260,17230,17260,17230,80
20240806,133000,9557757850,17230,17240,17240,17220,1413
20240806,132900,9533414920,17240,17240,17240,17230,257
20240806,132800,9528986060,17230,17250,17260,17230,2234
20240806,132700,9490453120,17260,17280,17280,17260,1471
20240806,132600,9465062460,17280,17290,17290,17260,122
20240806,132500,9462955530,17260,17260,17260,17250,901
20240806,132400,9447404500,17260,17260,17260,17250,1725
20240806,132300,9417631710,17260,17260,17260,17250,126
20240806,132200,9415457160,17260,17260,17260,17250,259
20240806,132100,9410986920,17270,17270,17280,17260,633
20240806,132000,9400055650,17280,17270,17290,17270,118
20240806,131900,9398016710,17290,17290,17290,17280,45
20240806,131800,9397238710,17280,17280,17290,17280,554
20240806,131700,9387661780,17290,17260,17290,17250,493
20240806,131600,9379152210,17250,17270,17290,17250,491
20240806,131500,9370679170,17270,17260,17300,17260,317
20240806,131400,9365205950,17260,17280,17290,17250,427
20240806,131300,9357835240,17280,17250,17280,17250,671
20240806,131200,9346241320,17250,17280,17280,17250,178
20240806,131100,9343169100,17250,17260,17280,17250,904
20240806,131000,9327561470,17260,17270,17280,17260,551
20240806,130900,9318047250,17280,17290,17300,17270,334
20240806,130800,9312275870,17290,17330,17330,17290,38
20240806,130700,9311618400,17300,17330,17330,17300,54
20240806,130600,9310683300,17290,17300,17300,17290,381
20240806,130500,9304093680,17300,17300,17300,17300,57
20240806,130400,9303107580,17290,17340,17340,17290,413
20240806,130300,9295962060,17290,17270,17340,17260,525
20240806,130200,9286886420,17270,17280,17280,17260,365
20240806,130100,9280581300,17280,17260,17340,17260,1079
20240806,130000,9261932050,17260,17270,17270,17260,1187
20240806,125900,9241438690,17270,17300,17300,17270,930
20240806,125800,9225363970,17300,17340,17340,17290,525
20240806,125700,9216278050,17340,17340,17370,17340,1275
20240806,125600,9194146710,17340,17290,17350,17280,1142
20240806,125500,9174391510,17290,17290,17290,17280,196
20240806,125400,9171002940,17310,17320,17320,17310,202
20240806,125300,9167506250,17330,17350,17360,17320,3355
20240806,125200,9109308080,17350,17290,17350,17280,698
20240806,125100,9097219550,17280,17310,17310,17280,966
20240806,125000,9080517770,17300,17310,17310,17300,246
20240806,124900,9076261610,17310,17330,17330,17300,789
20240806,124800,9062597380,17330,17310,17330,17310,1268
20240806,124700,9040625430,17300,17330,17330,17300,1721
20240806,124600,9010813020,17330,17330,17330,17320,752
20240806,124500,8997781030,17320,17310,17320,17310,1534
20240806,124400,8971217320,17310,17350,17350,17300,1531
20240806,124300,8944709700,17350,17310,17350,17310,1020
20240806,124200,8927046410,17310,17350,17350,17310,313
20240806,124100,8921623380,17350,17320,17350,17290,872
20240806,124000,8906521320,17320,17310,17320,17300,144
20240806,123900,8904030030,17310,17320,17350,17310,450
20240806,123800,8896237430,17320,17310,17340,17300,1491
20240806,123700,8870421920,17310,17340,17340,17290,735
20240806,123600,8857694730,17340,17350,17350,17340,606
20240806,123500,8847184350,17360,17340,17360,17330,1108
20240806,123400,8827963390,17340,17340,17340,17340,5
20240806,123300,8827876690,17330,17320,17340,17320,604
20240806,123200,8817407790,17340,17350,17350,17340,686
20240806,123100,8805512320,17340,17340,17340,17340,1452
20240806,123000,8780334640,17340,17330,17350,17320,947
20240806,122900,8763918160,17340,17330,17350,17330,103
20240806,122800,8762132370,17330,17350,17350,17280,672
20240806,122700,8750479380,17350,17330,17360,17330,2523
20240806,122600,8706720110,17330,17320,17330,17320,725
20240806,122500,8694160340,17320,17320,17320,17320,86
20240806,122400,8692670820,17270,17320,17320,17270,897
20240806,122300,8677161780,17310,17290,17320,17290,610
20240806,122200,8666601110,17290,17260,17320,17260,2449
20240806,122100,8624244560,17260,17230,17270,17230,230
20240806,122000,8620273880,17230,17220,17230,17220,26
20240806,121900,8619825930,17230,17230,17250,17230,248
20240806,121800,8615551890,17270,17220,17280,17220,109
20240806,121700,8613673450,17210,17240,17280,17200,814
20240806,121600,8599640490,17250,17240,17250,17210,733
20240806,121500,8587016970,17250,17230,17250,17230,1871
20240806,121400,8554771010,17230,17200,17230,17200,562
20240806,121300,8545096660,17200,17210,17210,17200,730
20240806,121200,8532533540,17200,17200,17210,17200,342
20240806,121100,8526648860,17200,17200,17210,17200,1825
20240806,121000,8495255770,17210,17210,17210,17200,242
20240806,120900,8491091130,17200,17210,17210,17200,189
20240806,120800,8487840170,17210,17200,17210,17200,392
20240806,120700,8481095290,17210,17230,17230,17200,520
20240806,120600,8472145630,17210,17260,17260,17210,790
20240806,120500,8458535130,17320,17250,17330,17250,244
20240806,120400,8454320770,17250,17270,17270,17250,394
20240806,120300,8447522390,17270,17250,17340,17250,123
20240806,120200,8445398450,17340,17270,17350,17260,4677
20240806,120100,8364546090,17270,17260,17270,17260,102
20240806,120000,8362785420,17270,17270,17270,17260,1027
20240806,115900,8345050960,17270,17260,17270,17250,2039
20240806,115800,8309863160,17260,17240,17260,17210,594
20240806,115700,8299618840,17230,17240,17240,17220,187
20240806,115600,8296395420,17250,17210,17250,17210,390
20240806,115500,8289679780,17220,17210,17220,17210,329
20240806,115400,8284015920,17220,17260,17260,17210,517
20240806,115300,8275098570,17260,17250,17260,17250,1189
20240806,115200,8254577460,17260,17260,17260,17250,1128
20240806,115100,8235111220,17250,17260,17260,17250,38
20240806,115000,8234455390,17250,17240,17260,17240,293
20240806,114900,8229402460,17250,17250,17250,17250,516
20240806,114800,8220501460,17250,17200,17250,17200,925
20240806,114700,8204557570,17200,17220,17220,17180,1316
20240806,114600,8181919940,17220,17230,17230,17220,431
20240806,114500,8174495870,17240,17250,17250,17230,323
20240806,114400,8168927520,17240,17240,17240,17240,64
20240806,114300,8167824160,17230,17240,17240,17220,116
20240806,114200,8165825580,17250,17240,17250,17180,922
20240806,114100,8149927340,17170,17250,17250,17160,407
20240806,114000,8142916500,17240,17250,17250,17230,232
20240806,113900,8138916780,17250,17230,17250,17220,1087
20240806,113800,8120183070,17230,17180,17230,17180,69
20240806,113700,8118997300,17230,17200,17240,17180,994
20240806,113600,8101876450,17200,17190,17200,17180,27
20240806,113500,8101412490,17190,17200,17200,17190,113
20240806,113400,8099469940,17200,17160,17240,17160,493
20240806,113300,8090980220,17160,17240,17250,17150,987
20240806,113200,8074001610,17240,17240,17240,17170,535
20240806,113100,8064796190,17230,17170,17250,17170,598
20240806,113000,8054508250,17180,17180,17180,17170,153
20240806,112900,8051881010,17240,17170,17240,17160,348
20240806,112800,8045892700,17170,17250,17250,17170,1594
20240806,112700,8018483640,17260,17250,17260,17180,1206
20240806,112600,7997700300,17250,17160,17250,17150,4880
20240806,112500,7913608710,17150,17200,17200,17150,265
20240806,112400,7909060990,17200,17160,17200,17150,194
20240806,112300,7905731790,17160,17150,17210,17150,237
20240806,112200,7901663800,17140,17120,17150,17120,458
20240806,112100,7893817450,17130,17170,17210,17130,2513
20240806,112000,7850715200,17170,17220,17220,17160,104
20240806,111900,7848929490,17160,17180,17230,17150,948
20240806,111800,7832656940,17240,17220,17240,17160,934
20240806,111700,7816603920,17230,17240,17240,17160,1488
20240806,111600,7791012370,17150,17170,17230,17150,1082
20240806,111500,7772427690,17170,17170,17170,17170,425
20240806,111400,7765130440,17160,17210,17240,17150,994
20240806,111300,7748043420,17160,17210,17210,17150,6107
20240806,111200,7643060360,17220,17220,17240,17220,70
20240806,111100,7641854760,17230,17200,17230,17200,649
20240806,111000,7630679040,17200,17180,17200,17170,1301
20240806,110900,7608326630,17170,17200,17200,17170,313
20240806,110800,7602950890,17200,17200,17200,17170,735
20240806,110700,7590316250,17190,17230,17230,17190,201
20240806,110600,7586856420,17230,17160,17230,17160,31
20240806,110500,7586323550,17160,17250,17250,17160,58
20240806,110400,7585323390,17250,17210,17250,17200,274
20240806,110300,7580609760,17210,17250,17250,17210,675
20240806,110200,7568972090,17250,17190,17250,17130,1000
20240806,110100,7551770210,17190,17170,17190,17120,333
20240806,110000,7546061730,17140,17130,17190,17120,175
20240806,105900,7543062960,17120,17150,17190,17110,323
20240806,105800,7537520340,17150,17180,17180,17150,782
20240806,105700,7524089760,17140,17180,17200,17130,1553
20240806,105600,7497438750,17180,17130,17210,17130,1583
20240806,105500,7470263850,17200,17200,17210,17090,2977
20240806,105400,7419225480,17210,17220,17220,17210,73
20240806,105300,7417969130,17260,17200,17270,17200,2190
20240806,105200,7380197100,17260,17250,17260,17200,2302
20240806,105100,7340493040,17240,17190,17240,17190,1003
20240806,105000,7323230320,17190,17190,17190,17160,278
20240806,104900,7318456210,17190,17180,17230,17180,2574
20240806,104800,7274182180,17190,17140,17200,17140,1480
20240806,104700,7248746960,17170,17110,17170,17060,2389
20240806,104600,7207885050,17120,17130,17130,17060,359
20240806,104500,7201745840,17130,17060,17130,17060,146
20240806,104400,7199253860,17140,17120,17170,17030,2893
20240806,104300,7149876690,17070,17050,17070,17000,3952
20240806,104200,7082590160,17050,17110,17120,17050,7892
20240806,104100,6947710270,17110,17150,17150,17110,1081
20240806,104000,6929200350,17150,17190,17190,17150,1790
20240806,103900,6898467810,17190,17240,17270,17190,1200
20240806,103800,6877825990,17240,17230,17280,17210,869
20240806,103700,6862854010,17210,17210,17210,17200,1370
20240806,103600,6839278580,17200,17260,17280,17200,4355
20240806,103500,6764331080,17300,17300,17300,17260,270
20240806,103400,6759667770,17300,17280,17300,17260,2190
20240806,103300,6721829350,17280,17220,17290,17220,2685
20240806,103200,6675479070,17220,17230,17280,17220,912
20240806,103100,6659768810,17230,17240,17290,17230,1970
20240806,103000,6625808510,17240,17240,17240,17230,309
20240806,102900,6620483240,17300,17210,17300,17210,716
20240806,102800,6608158540,17300,17310,17310,17200,794
20240806,102700,6594468520,17340,17270,17350,17270,560
20240806,102600,6584776680,17250,17360,17360,17250,221
20240806,102500,6580953690,17360,17350,17360,17200,6400
20240806,102400,6470636240,17360,17370,17370,17340,3093
20240806,102300,6416963090,17360,17390,17430,17360,742
20240806,102200,6404069510,17380,17430,17430,17380,313
20240806,102100,6398617890,17430,17430,17440,17430,462
20240806,102000,6390564230,17420,17370,17420,17350,2494
20240806,101900,6347253670,17360,17360,17370,17350,433
20240806,101800,6339736810,17360,17410,17410,17360,2968
20240806,101700,6288189890,17440,17430,17440,17400,1898
20240806,101600,6255138180,17430,17430,17450,17410,784
20240806,101500,6241474990,17460,17420,17470,17420,139
20240806,101400,6239047380,17470,17480,17490,17420,538
20240806,101300,6229660730,17500,17460,17500,17420,2235
20240806,101200,6190589700,17460,17440,17460,17410,2172
20240806,101100,6152744590,17440,17490,17490,17440,1870
20240806,101000,6120092080,17490,17440,17490,17440,450
20240806,100900,6112227150,17480,17450,17500,17430,1045
20240806,100800,6093952450,17450,17420,17500,17410,802
20240806,100700,6079962960,17430,17510,17520,17430,3210
20240806,100600,6023807840,17510,17500,17510,17490,929
20240806,100500,6007551620,17500,17500,17510,17470,5895
20240806,100400,5904434290,17500,17500,17500,17490,1489
20240806,100300,5878377960,17500,17490,17500,17480,6402
20240806,100200,5766372040,17490,17470,17500,17470,5632
20240806,100100,5667908830,17480,17460,17480,17460,1301
20240806,100000,5645186180,17470,17430,17480,17430,4722
20240806,095900,5562719390,17440,17430,17440,17430,726
20240806,095800,5550060170,17430,17440,17440,17420,534
20240806,095700,5540752440,17440,17400,17440,17400,5900
20240806,095600,5438030640,17400,17340,17400,17340,8676
20240806,095500,5287233080,17330,17330,17350,17310,478
20240806,095400,5278947320,17330,17360,17360,17330,1844
20240806,095300,5246941190,17360,17370,17380,17360,306
20240806,095200,5241626140,17360,17370,17380,17350,821
20240806,095100,5227365730,17380,17390,17390,17370,1288
20240806,095000,5204969820,17390,17370,17390,17360,756
20240806,094900,5191836330,17380,17370,17390,17360,980
20240806,094800,5174819060,17370,17340,17380,17340,12207
20240806,094700,4962870990,17340,17320,17340,17320,2624
20240806,094600,4917403150,17310,17320,17320,17310,433
20240806,094500,4909906240,17320,17270,17340,17270,3611
20240806,094400,4847415230,17270,17210,17270,17200,1259
20240806,094300,4825711460,17210,17270,17270,17210,240
20240806,094200,4821573390,17270,17190,17280,17170,2835
20240806,094100,4772764850,17190,17170,17200,17160,903
20240806,094000,4757249110,17170,17180,17190,17170,633
20240806,093900,4746374440,17190,17170,17190,17140,1151
20240806,093800,4726625150,17170,17210,17270,17170,2283
20240806,093700,4687273550,17140,17190,17210,17130,2279
20240806,093600,4648119580,17210,17220,17220,17180,3757
20240806,093500,4583478330,17220,17220,17240,17220,601
20240806,093400,4573123690,17230,17260,17260,17220,3255
20240806,093300,4517026390,17240,17270,17270,17230,451
20240806,093200,4509250520,17230,17270,17280,17190,2452
20240806,093100,4466980560,17270,17330,17340,17260,3326
20240806,093000,4409485250,17320,17280,17350,17260,1355
20240806,092900,4386045680,17280,17280,17390,17260,4784
20240806,092800,4303292650,17370,17300,17370,17290,1655
20240806,092700,4274600490,17300,17250,17350,17250,5561
20240806,092600,4178499420,17250,17220,17250,17200,1251
20240806,092500,4156939260,17220,17190,17260,17170,2681
20240806,092400,4110729890,17190,17130,17250,17100,18176
20240806,092300,3798336870,17140,17090,17140,17060,4970
20240806,092200,3713282480,17060,17090,17110,17060,3100
20240806,092100,3660328960,17080,17120,17120,17080,1264
20240806,092000,3638707880,17130,17120,17140,17080,790
20240806,091900,3625176650,17120,17070,17130,17070,6759
20240806,091800,3509566450,17060,17070,17110,17060,1560
20240806,091700,3482921570,17110,17020,17110,17020,2334
20240806,091600,3443128490,17020,17050,17150,17020,3443
20240806,091500,3384426310,17120,17000,17130,17000,1958
20240806,091400,3350979140,17010,17170,17200,17010,1998
20240806,091300,3316784800,17170,17010,17210,16980,11712
20240806,091200,3116142640,16990,16930,17000,16910,5115
20240806,091100,3029289480,16980,16640,16980,16630,15807
20240806,091000,2764354300,16630,16650,16670,16630,3059
20240806,090900,2713463190,16650,16680,16700,16650,6836
20240806,090800,2599421820,16680,16630,16700,16600,2947
20240806,090700,2550374410,16700,16750,16770,16600,5749
20240806,090600,2454209660,16770,16910,16930,16700,5328
20240806,090500,2364663230,16890,16920,16980,16810,7375
20240806,090400,2239800210,16920,16950,16980,16820,6219
20240806,090300,2134549790,16940,17010,17050,16920,8342
20240806,090200,1992892700,17070,16890,17400,16800,14661
20240806,090100,1743231420,16800,16860,17020,16710,12706
20240806,090000,1528231170,16960,16120,16980,16120,93820