stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184200,25921800640,5500,5500,5500,5500,39056
20240809,184100,25921800640,5500,5500,5500,5500,0
20240809,184000,25921800640,5500,5500,5500,5500,0
20240809,183900,25921800640,5500,5500,5500,5500,0
20240809,183800,25921800640,5500,5500,5500,5500,0
20240809,183700,25921800640,5500,5500,5500,5500,0
20240809,183600,25921800640,5500,5500,5500,5500,0
20240809,183500,25921800640,5500,5500,5500,5500,0
20240809,183400,25921800640,5500,5500,5500,5500,0
20240809,183300,25921800640,5500,5500,5500,5500,0
20240809,183200,25921800640,5500,5500,5500,5500,0
20240809,183100,25921800640,5500,5500,5500,5500,0
20240809,183000,25921800640,5500,5500,5500,5500,0
20240809,182900,25921800640,5500,5500,5500,5500,0
20240809,182800,25921800640,5500,5500,5500,5500,0
20240809,182700,25921800640,5500,5500,5500,5500,0
20240809,182600,25921800640,5500,5500,5500,5500,0
20240809,182500,25921800640,5500,5500,5500,5500,0
20240809,182400,25921800640,5500,5500,5500,5500,0
20240809,182300,25921800640,5500,5500,5500,5500,0
20240809,182200,25921800640,5500,5500,5500,5500,0
20240809,182100,25921800640,5500,5500,5500,5500,0
20240809,182000,25921800640,5500,5500,5500,5500,0
20240809,181900,25921800640,5500,5500,5500,5500,0
20240809,181800,25921800640,5500,5500,5500,5500,0
20240809,181700,25921800640,5500,5500,5500,5500,0
20240809,181600,25921800640,5500,5500,5500,5500,0
20240809,181500,25921800640,5500,5500,5500,5500,0
20240809,181400,25921800640,5500,5500,5500,5500,0
20240809,181300,25921800640,5500,5500,5500,5500,0
20240809,181200,25921800640,5500,5500,5500,5500,39056
20240809,181100,25921800640,5500,5500,5500,5500,0
20240809,181000,25921800640,5500,5500,5500,5500,0
20240809,180900,25921800640,5500,5500,5500,5500,0
20240809,180800,25921800640,5500,5500,5500,5500,0
20240809,180700,25921800640,5500,5500,5500,5500,0
20240809,180600,25921800640,5500,5500,5500,5500,0
20240809,180500,25921800640,5500,5500,5500,5500,0
20240809,180400,25921800640,5500,5500,5500,5500,0
20240809,180300,25921800640,5500,5500,5500,5500,0
20240809,180200,25921800640,5500,5500,5500,5500,0
20240809,180100,25921800640,5500,5500,5500,5500,0
20240809,180000,25921800640,5500,5500,5500,5500,0
20240809,175900,25921800640,5500,5500,5500,5500,0
20240809,175800,25921800640,5500,5500,5500,5500,0
20240809,175700,25921800640,5500,5500,5500,5500,0
20240809,175600,25921800640,5500,5500,5500,5500,0
20240809,175500,25921800640,5500,5500,5500,5500,0
20240809,175400,25921800640,5500,5500,5500,5500,0
20240809,175300,25921800640,5500,5500,5500,5500,0
20240809,175200,25921800640,5500,5500,5500,5500,0
20240809,175100,25921800640,5500,5500,5500,5500,0
20240809,175000,25921800640,5500,5500,5500,5500,0
20240809,174900,25921800640,5500,5500,5500,5500,0
20240809,174800,25921800640,5500,5500,5500,5500,0
20240809,174700,25921800640,5500,5500,5500,5500,0
20240809,174600,25921800640,5500,5500,5500,5500,0
20240809,174500,25921800640,5500,5500,5500,5500,0
20240809,174400,25921800640,5500,5500,5500,5500,0
20240809,174300,25921800640,5500,5500,5500,5500,0
20240809,174200,25921800640,5500,5500,5500,5500,39056
20240809,174100,25921800640,5500,5500,5500,5500,0
20240809,174000,25921800640,5500,5500,5500,5500,0
20240809,173900,25921800640,5500,5500,5500,5500,0
20240809,173800,25921800640,5500,5500,5500,5500,0
20240809,173700,25921800640,5500,5500,5500,5500,0
20240809,173600,25921800640,5500,5500,5500,5500,0
20240809,173500,25921800640,5500,5500,5500,5500,0
20240809,173400,25921800640,5500,5500,5500,5500,0
20240809,173300,25921800640,5500,5500,5500,5500,0
20240809,173200,25921800640,5500,5500,5500,5500,0
20240809,173100,25921800640,5500,5500,5500,5500,0
20240809,173000,25921800640,5500,5500,5500,5500,0
20240809,172900,25921800640,5500,5500,5500,5500,0
20240809,172800,25921800640,5500,5500,5500,5500,0
20240809,172700,25921800640,5500,5500,5500,5500,0
20240809,172600,25921800640,5500,5500,5500,5500,0
20240809,172500,25921800640,5500,5500,5500,5500,0
20240809,172400,25921800640,5500,5500,5500,5500,0
20240809,172300,25921800640,5500,5500,5500,5500,0
20240809,172200,25921800640,5500,5500,5500,5500,0
20240809,172100,25921800640,5500,5500,5500,5500,0
20240809,172000,25921800640,5500,5500,5500,5500,0
20240809,171900,25921800640,5500,5500,5500,5500,0
20240809,171800,25921800640,5500,5500,5500,5500,0
20240809,171700,25921800640,5500,5500,5500,5500,0
20240809,171600,25921800640,5500,5500,5500,5500,0
20240809,171500,25921800640,5500,5500,5500,5500,0
20240809,171400,25921800640,5500,5500,5500,5500,0
20240809,171300,25921800640,5500,5500,5500,5500,0
20240809,171200,25921800640,5500,5500,5500,5500,39056
20240809,171100,25921800640,5500,5500,5500,5500,0
20240809,171000,25921800640,5500,5500,5500,5500,0
20240809,170900,25921800640,5500,5500,5500,5500,0
20240809,170800,25921800640,5500,5500,5500,5500,0
20240809,170700,25921800640,5500,5500,5500,5500,0
20240809,170600,25921800640,5500,5500,5500,5500,0
20240809,170500,25921800640,5500,5500,5500,5500,0
20240809,170400,25921800640,5500,5500,5500,5500,0
20240809,170300,25921800640,5500,5500,5500,5500,0
20240809,170200,25921800640,5500,5500,5500,5500,0
20240809,170100,25921800640,5500,5500,5500,5500,0
20240809,170000,25921800640,5500,5500,5500,5500,0
20240809,165900,25921800640,5500,5500,5500,5500,0
20240809,165800,25921800640,5500,5500,5500,5500,0
20240809,165700,25921800640,5500,5500,5500,5500,0
20240809,165600,25921800640,5500,5500,5500,5500,0
20240809,165500,25921800640,5500,5500,5500,5500,0
20240809,165400,25921800640,5500,5500,5500,5500,0
20240809,165300,25921800640,5500,5500,5500,5500,0
20240809,165200,25921800640,5500,5500,5500,5500,0
20240809,165100,25921800640,5500,5500,5500,5500,0
20240809,165000,25921800640,5500,5500,5500,5500,0
20240809,164900,25921800640,5500,5500,5500,5500,0
20240809,164800,25921800640,5500,5500,5500,5500,0
20240809,164700,25921800640,5500,5500,5500,5500,0
20240809,164600,25921800640,5500,5500,5500,5500,0
20240809,164500,25921800640,5500,5500,5500,5500,0
20240809,164400,25921800640,5500,5500,5500,5500,0
20240809,164300,25921800640,5500,5500,5500,5500,0
20240809,164200,25921800640,5500,5500,5500,5500,39056
20240809,164100,25921800640,5500,5500,5500,5500,0
20240809,164000,25921800640,5500,5500,5500,5500,0
20240809,163900,25921800640,5500,5500,5500,5500,0
20240809,163800,25921800640,5500,5500,5500,5500,0
20240809,163700,25921800640,5500,5500,5500,5500,0
20240809,163600,25921800640,5500,5500,5500,5500,0
20240809,163500,25921800640,5500,5500,5500,5500,0
20240809,163400,25921800640,5500,5500,5500,5500,0
20240809,163300,25921800640,5500,5500,5500,5500,0
20240809,163200,25921800640,5500,5500,5500,5500,0
20240809,163100,25921800640,5500,5500,5500,5500,0
20240809,163000,25921800640,5500,5500,5500,5500,0
20240809,162900,25921800640,5500,5500,5500,5500,0
20240809,162800,25921800640,5500,5500,5500,5500,0
20240809,162700,25921800640,5500,5500,5500,5500,0
20240809,162600,25921800640,5500,5500,5500,5500,0
20240809,162500,25921800640,5500,5500,5500,5500,0
20240809,162400,25921800640,5500,5500,5500,5500,0
20240809,162300,25921800640,5500,5500,5500,5500,0
20240809,162200,25921800640,5500,5500,5500,5500,0
20240809,162100,25921800640,5500,5500,5500,5500,0
20240809,162000,25921800640,5500,5500,5500,5500,0
20240809,161900,25921800640,5500,5500,5500,5500,0
20240809,161800,25921800640,5500,5500,5500,5500,0
20240809,161700,25921800640,5500,5500,5500,5500,0
20240809,161600,25921800640,5500,5500,5500,5500,0
20240809,161500,25921800640,5500,5500,5500,5500,0
20240809,161400,25921800640,5500,5500,5500,5500,0
20240809,161300,25921800640,5500,5500,5500,5500,0
20240809,161200,25921800640,5500,5500,5500,5500,39056
20240809,161100,25921800640,5500,5500,5500,5500,0
20240809,161000,25921800640,5500,5500,5500,5500,0
20240809,160900,25921800640,5500,5500,5500,5500,0
20240809,160800,25921800640,5500,5500,5500,5500,0
20240809,160700,25921800640,5500,5500,5500,5500,0
20240809,160600,25921800640,5500,5500,5500,5500,0
20240809,160500,25921800640,5500,5500,5500,5500,0
20240809,160400,25921800640,5500,5500,5500,5500,0
20240809,160300,25921800640,5500,5500,5500,5500,0
20240809,160200,25921800640,5500,5500,5500,5500,0
20240809,160100,25921800640,5500,5500,5500,5500,0
20240809,160000,25921800640,5500,5500,5500,5500,0
20240809,155900,25921800640,5500,5500,5500,5500,0
20240809,155800,25921800640,5500,5500,5500,5500,0
20240809,155700,25921800640,5500,5500,5500,5500,0
20240809,155600,25921800640,5500,5500,5500,5500,0
20240809,155500,25921800640,5500,5500,5500,5500,0
20240809,155400,25921800640,5500,5500,5500,5500,0
20240809,155300,25921800640,5500,5500,5500,5500,0
20240809,155200,25921800640,5500,5500,5500,5500,0
20240809,155100,25921800640,5500,5500,5500,5500,0
20240809,155000,25921800640,5500,5500,5500,5500,0
20240809,154900,25921800640,5500,5500,5500,5500,0
20240809,154800,25921800640,5500,5500,5500,5500,0
20240809,154700,25921800640,5500,5500,5500,5500,0
20240809,154600,25921800640,5500,5500,5500,5500,0
20240809,154500,25921800640,5500,5500,5500,5500,0
20240809,154400,25921800640,5500,5500,5500,5500,0
20240809,154300,25921800640,5500,5500,5500,5500,0
20240809,154200,25921800640,5500,5500,5500,5500,39056
20240809,154100,25921800640,5500,5500,5500,5500,0
20240809,154000,25921800640,5500,5500,5500,5500,0
20240809,153900,25921800640,5500,5500,5500,5500,0
20240809,153800,25921800640,5500,5500,5500,5500,0
20240809,153700,25921800640,5500,5500,5500,5500,0
20240809,153600,25921800640,5500,5500,5500,5500,0
20240809,153500,25921800640,5500,5500,5500,5500,0
20240809,153400,25921800640,5500,5500,5500,5500,0
20240809,153300,25921800640,5500,5500,5500,5500,0
20240809,153200,25921800640,5500,5500,5500,5500,0
20240809,153100,25921800640,5500,5500,5500,5500,0
20240809,153000,25921800640,5500,5500,5500,5500,39056
20240809,152900,25706992640,5480,5480,5480,5480,0
20240809,152800,25706992640,5480,5480,5480,5480,0
20240809,152700,25706992640,5480,5480,5480,5480,0
20240809,152600,25706992640,5480,5480,5480,5480,0
20240809,152500,25706992640,5480,5480,5480,5480,0
20240809,152400,25706992640,5480,5480,5480,5480,0
20240809,152300,25706992640,5480,5480,5480,5480,0
20240809,152200,25706992640,5480,5480,5480,5480,0
20240809,152100,25706992640,5480,5480,5480,5480,0
20240809,152000,25706992640,5480,5480,5480,5480,0
20240809,151900,25706992640,5480,5480,5490,5480,13455
20240809,151800,25633237530,5490,5490,5490,5480,9209
20240809,151700,25582767380,5480,5480,5490,5480,4169
20240809,151600,25559890450,5480,5490,5490,5480,2057
20240809,151500,25548613230,5480,5490,5500,5480,4599
20240809,151400,25523377410,5490,5490,5500,5480,5668
20240809,151300,25492281160,5490,5470,5500,5460,17859
20240809,151200,25394236110,5460,5450,5460,5450,5458
20240809,151100,25364451370,5450,5450,5460,5450,3216
20240809,151000,25346912180,5450,5450,5460,5440,3069
20240809,150900,25330188080,5450,5450,5460,5450,4396
20240809,150800,25306224760,5460,5450,5460,5440,5877
20240809,150700,25274198460,5450,5440,5450,5440,2455
20240809,150600,25260825710,5440,5450,5450,5440,5910
20240809,150500,25228623310,5450,5450,5460,5450,1995
20240809,150400,25217745300,5460,5450,5460,5450,1550
20240809,150300,25209296630,5450,5450,5460,5450,8561
20240809,150200,25162637670,5460,5460,5460,5450,500
20240809,150100,25159908670,5450,5450,5460,5450,1337
20240809,150000,25152617300,5450,5460,5470,5450,1019
20240809,145900,25147053670,5460,5460,5470,5460,830
20240809,145800,25142517400,5460,5470,5470,5460,2590
20240809,145700,25128360160,5470,5470,5480,5460,1317
20240809,145600,25121157050,5470,5480,5480,5470,1744
20240809,145500,25111617310,5470,5470,5470,5460,452
20240809,145400,25109145870,5480,5470,5480,5470,222
20240809,145300,25107929510,5480,5460,5480,5460,2255
20240809,145200,25095582020,5460,5460,5460,5460,2994
20240809,145100,25079234780,5460,5450,5460,5440,3485
20240809,145000,25060255020,5450,5450,5450,5440,3269
20240809,144900,25042443970,5450,5460,5460,5450,7378
20240809,144800,25002182030,5460,5460,5470,5460,930
20240809,144700,24997104110,5470,5470,5470,5460,609
20240809,144600,24993777880,5470,5490,5490,5470,1389
20240809,144500,24986179430,5480,5480,5480,5480,877
20240809,144400,24981373470,5480,5470,5480,5470,270
20240809,144300,24979894070,5480,5460,5480,5460,1561
20240809,144200,24971350790,5470,5470,5470,5470,344
20240809,144100,24969469110,5470,5480,5480,5470,6137
20240809,144000,24935897050,5480,5480,5490,5480,1467
20240809,143900,24927857870,5480,5470,5490,5470,7541
20240809,143800,24886533070,5480,5480,5480,5480,721
20240809,143700,24882581990,5480,5480,5480,5470,521
20240809,143600,24879731410,5470,5470,5480,5470,1110
20240809,143500,24873651170,5480,5480,5480,5480,4
20240809,143400,24873629250,5480,5480,5480,5480,1728
20240809,143300,24864159810,5490,5480,5490,5480,535
20240809,143200,24861227890,5480,5490,5490,5480,1811
20240809,143100,24851302700,5480,5490,5490,5480,2642
20240809,143000,24836818140,5490,5470,5490,5470,2683
20240809,142900,24822110350,5480,5480,5480,5470,1574
20240809,142800,24813490370,5470,5470,5480,5470,253
20240809,142700,24812106310,5470,5470,5480,5470,1680
20240809,142600,24802916560,5470,5480,5480,5470,249
20240809,142500,24801552530,5480,5470,5480,5470,802
20240809,142400,24797161350,5470,5470,5480,5470,496
20240809,142300,24794445730,5470,5470,5470,5460,1943
20240809,142200,24783827460,5460,5470,5470,5460,4474
20240809,142100,24759364440,5470,5460,5470,5460,214
20240809,142000,24758194470,5460,5470,5470,5460,342
20240809,141900,24756326140,5470,5470,5470,5470,4207
20240809,141800,24733313850,5470,5460,5470,5460,1520
20240809,141700,24725012470,5460,5460,5460,5460,270
20240809,141600,24723538270,5460,5470,5470,5460,2967
20240809,141500,24707338430,5470,5460,5480,5460,236
20240809,141400,24706049600,5480,5470,5480,5470,2357
20240809,141300,24693156790,5460,5440,5470,5440,2839
20240809,141200,24677688700,5440,5440,5450,5440,3909
20240809,141100,24656395650,5450,5440,5450,5440,76
20240809,141000,24655982190,5440,5440,5450,5440,3874
20240809,140900,24634907250,5430,5430,5440,5430,1519
20240809,140800,24626659050,5430,5430,5440,5430,111
20240809,140700,24626056310,5440,5440,5440,5430,3414
20240809,140600,24607516630,5430,5430,5430,5420,743
20240809,140500,24603482500,5420,5440,5440,5420,894
20240809,140400,24598632330,5440,5440,5440,5420,4751
20240809,140300,24572809500,5440,5440,5440,5430,1615
20240809,140200,24564039960,5430,5430,5430,5420,2270
20240809,140100,24551715510,5430,5420,5430,5420,2508
20240809,140000,24538118810,5430,5430,5430,5420,2221
20240809,135900,24526077550,5430,5430,5430,5430,12452
20240809,135800,24458463190,5430,5440,5440,5430,476
20240809,135700,24455878480,5430,5440,5440,5430,2296
20240809,135600,24443400080,5440,5450,5450,5440,1849
20240809,135500,24433340040,5450,5450,5450,5440,1736
20240809,135400,24423891220,5450,5450,5450,5440,902
20240809,135300,24418983020,5450,5440,5450,5440,1771
20240809,135200,24409343740,5440,5440,5450,5440,1230
20240809,135100,24402646260,5440,5440,5450,5440,294
20240809,135000,24401045580,5440,5450,5450,5440,1194
20240809,134900,24394546610,5440,5450,5450,5440,388
20240809,134800,24392434390,5450,5440,5450,5440,259
20240809,134700,24391024220,5440,5440,5450,5440,1416
20240809,134600,24383321020,5440,5440,5450,5440,495
20240809,134500,24380627220,5440,5440,5440,5430,2292
20240809,134400,24368164550,5440,5440,5440,5440,5147
20240809,134300,24340164870,5450,5440,5450,5440,251
20240809,134200,24338799020,5450,5440,5450,5440,3329
20240809,134100,24320685170,5440,5440,5450,5440,3736
20240809,134000,24300361180,5440,5460,5460,5440,3914
20240809,133900,24279031200,5460,5450,5460,5450,1225
20240809,133800,24272354850,5460,5460,5460,5450,504
20240809,133700,24269608010,5460,5450,5460,5440,832
20240809,133600,24265073620,5450,5440,5450,5440,3047
20240809,133500,24248496290,5450,5450,5450,5440,1711
20240809,133400,24239176040,5450,5450,5460,5440,3364
20240809,133300,24220867720,5440,5450,5460,5440,1474
20240809,133200,24212841220,5450,5450,5450,5440,6451
20240809,133100,24177731200,5450,5450,5450,5450,4424
20240809,133000,24153620400,5450,5450,5450,5450,9390
20240809,132900,24102444900,5460,5460,5470,5460,4298
20240809,132800,24078977710,5460,5460,5460,5460,0
20240809,132700,24078977710,5460,5460,5470,5460,1632
20240809,132600,24070066940,5460,5460,5460,5460,5934
20240809,132500,24037667300,5460,5480,5480,5460,759
20240809,132400,24033514480,5470,5470,5480,5460,1788
20240809,132300,24023731670,5470,5470,5470,5470,707
20240809,132200,24019864380,5470,5470,5480,5470,768
20240809,132100,24015663410,5470,5470,5470,5470,1542
20240809,132000,24007228670,5470,5470,5490,5470,704
20240809,131900,24003375790,5470,5480,5480,5470,579
20240809,131800,24000204980,5480,5470,5480,5470,3073
20240809,131700,23983367280,5480,5480,5480,5480,455
20240809,131600,23980873880,5480,5490,5490,5480,28
20240809,131500,23980720170,5490,5490,5490,5490,3662
20240809,131400,23960615790,5490,5490,5490,5480,2242
20240809,131300,23948324730,5490,5480,5490,5480,4501
20240809,131200,23923654650,5480,5480,5480,5480,746
20240809,131100,23919566570,5480,5480,5480,5480,306
20240809,131000,23917889690,5480,5490,5490,5470,228
20240809,130900,23916640040,5480,5490,5490,5480,584
20240809,130800,23913433920,5470,5480,5480,5470,611
20240809,130700,23910086750,5470,5470,5480,5470,1358
20240809,130600,23902648720,5470,5460,5480,5460,1140
20240809,130500,23896417140,5470,5470,5470,5470,863
20240809,130400,23891696530,5470,5460,5470,5460,140
20240809,130300,23890930780,5460,5460,5460,5460,554
20240809,130200,23887905940,5470,5480,5480,5470,201
20240809,130100,23886806460,5450,5470,5480,5450,778
20240809,130000,23882554830,5470,5450,5480,5450,3216
20240809,125900,23865026770,5450,5450,5470,5450,2994
20240809,125800,23848702290,5450,5460,5460,5450,2473
20240809,125700,23835204350,5460,5470,5470,5450,885
20240809,125600,23830373290,5460,5460,5470,5460,4241
20240809,125500,23807215300,5470,5470,5470,5470,3717
20240809,125400,23786883310,5480,5470,5480,5470,774
20240809,125300,23782642340,5480,5470,5480,5470,1278
20240809,125200,23775644190,5470,5470,5480,5470,1651
20240809,125100,23766607430,5470,5480,5480,5470,356
20240809,125000,23764659910,5470,5470,5470,5470,8033
20240809,124900,23720719400,5470,5480,5480,5470,446
20240809,124800,23718275780,5480,5470,5480,5470,618
20240809,124700,23714894730,5470,5480,5480,5470,316
20240809,124600,23713163080,5470,5480,5480,5470,32
20240809,124500,23712987730,5480,5480,5480,5480,300
20240809,124400,23711343730,5480,5480,5480,5470,1875
20240809,124300,23701085410,5480,5480,5480,5480,783
20240809,124200,23696794570,5470,5470,5470,5470,3
20240809,124100,23696778160,5490,5480,5490,5470,351
20240809,124000,23694857350,5480,5500,5500,5480,33
20240809,123900,23694676170,5470,5480,5480,5470,296
20240809,123800,23693056080,5470,5500,5500,5470,9707
20240809,123700,23639859550,5500,5500,5500,5490,695
20240809,123600,23636039050,5500,5500,5500,5500,1347
20240809,123500,23628630550,5500,5500,5500,5490,51
20240809,123400,23628350060,5500,5500,5500,5490,1185
20240809,123300,23621844070,5500,5500,5500,5490,737
20240809,123200,23617797180,5500,5510,5510,5500,1334
20240809,123100,23610457380,5500,5510,5510,5500,258
20240809,123000,23609036750,5510,5500,5510,5500,2
20240809,122900,23609025740,5500,5500,5510,5500,537
20240809,122800,23606068320,5500,5500,5510,5500,2483
20240809,122700,23592410800,5490,5500,5500,5490,267
20240809,122600,23590943780,5490,5490,5500,5480,1266
20240809,122500,23583996580,5480,5480,5480,5480,2708
20240809,122400,23569156740,5490,5500,5500,5490,3196
20240809,122300,23551609700,5500,5510,5510,5500,7850
20240809,122200,23508368710,5520,5510,5520,5510,106
20240809,122100,23507783600,5520,5520,5520,5510,4992
20240809,122000,23480232310,5520,5520,5530,5520,5792
20240809,121900,23448258930,5520,5520,5520,5510,627
20240809,121800,23444802430,5510,5530,5530,5510,2434
20240809,121700,23431350810,5530,5520,5530,5510,3509
20240809,121600,23411973310,5510,5510,5520,5510,2994
20240809,121500,23395473270,5510,5490,5510,5490,2347
20240809,121400,23382564650,5500,5490,5500,5490,2233
20240809,121300,23370304470,5490,5490,5490,5490,56
20240809,121200,23369997030,5490,5480,5490,5480,3303
20240809,121100,23351895540,5480,5480,5490,5480,546
20240809,121000,23348903440,5490,5490,5490,5490,301
20240809,120900,23347250950,5480,5490,5490,5480,462
20240809,120800,23344715530,5500,5490,5500,5490,357
20240809,120700,23342755470,5490,5480,5490,5480,108
20240809,120600,23342163300,5480,5480,5480,5480,582
20240809,120500,23338973940,5480,5500,5500,5480,1169
20240809,120400,23332562500,5490,5490,5490,5490,2080
20240809,120300,23321143300,5500,5490,5500,5490,390
20240809,120200,23319001960,5500,5500,5500,5500,0
20240809,120100,23319001960,5500,5500,5500,5490,284
20240809,120000,23317442030,5490,5500,5500,5490,1906
20240809,115900,23306969080,5500,5500,5500,5490,323
20240809,115800,23305192590,5490,5490,5500,5490,543
20240809,115700,23302208930,5500,5490,5500,5490,716
20240809,115600,23298277610,5500,5500,5500,5490,1007
20240809,115500,23292745060,5500,5480,5510,5480,15604
20240809,115400,23206930350,5490,5490,5490,5480,1046
20240809,115300,23201195340,5490,5490,5490,5490,1480
20240809,115200,23193070140,5480,5470,5490,5470,2682
20240809,115100,23178357960,5470,5470,5480,5470,827
20240809,115000,23173831590,5470,5470,5480,5460,2462
20240809,114900,23160365880,5480,5450,5480,5450,4099
20240809,114800,23137975080,5450,5450,5450,5440,1202
20240809,114700,23131434560,5440,5440,5450,5420,19732
20240809,114600,23024356240,5440,5450,5450,5430,21817
20240809,114500,22905695180,5450,5460,5460,5440,14606
20240809,114400,22826110500,5450,5460,5460,5450,11135
20240809,114300,22765417410,5460,5460,5460,5450,823
20240809,114200,22760926010,5460,5460,5460,5450,2166
20240809,114100,22749112270,5460,5470,5470,5460,2923
20240809,114000,22733152410,5460,5460,5470,5460,511
20240809,113900,22730360910,5470,5470,5470,5460,332
20240809,113800,22728545920,5470,5470,5470,5460,1031
20240809,113700,22722915450,5460,5470,5470,5460,223
20240809,113600,22721697640,5470,5460,5470,5450,2154
20240809,113500,22709952800,5450,5460,5470,5450,6736
20240809,113400,22673206900,5460,5460,5460,5460,3279
20240809,113300,22655303560,5470,5470,5470,5460,2681
20240809,113200,22640664970,5470,5470,5470,5460,814
20240809,113100,22636212570,5470,5470,5470,5470,660
20240809,113000,22632602370,5470,5460,5470,5450,251
20240809,112900,22631232100,5460,5470,5470,5460,3176
20240809,112800,22613891000,5460,5470,5470,5460,1361
20240809,112700,22606457810,5470,5470,5470,5460,1749
20240809,112600,22596908030,5460,5480,5480,5460,779
20240809,112500,22592651860,5480,5470,5480,5450,18410
20240809,112400,22492121370,5470,5490,5490,5460,3941
20240809,112300,22470566650,5490,5500,5500,5470,10244
20240809,112200,22414457040,5500,5490,5500,5480,791
20240809,112100,22410114450,5490,5490,5500,5490,750
20240809,112000,22405996630,5480,5490,5490,5480,1047
20240809,111900,22400258140,5480,5490,5490,5480,1523
20240809,111800,22391910300,5490,5490,5490,5490,772
20240809,111700,22387672020,5490,5500,5500,5480,1058
20240809,111600,22381872890,5500,5480,5500,5480,3910
20240809,111500,22360434450,5480,5490,5500,5480,1860
20240809,111400,22350223460,5490,5500,5500,5490,329
20240809,111300,22348417000,5500,5490,5500,5480,1508
20240809,111200,22340138220,5490,5500,5500,5490,788
20240809,111100,22335811400,5500,5500,5500,5490,534
20240809,111000,22332879020,5490,5490,5500,5490,681
20240809,110900,22329140210,5490,5480,5500,5480,355
20240809,110800,22327191670,5490,5490,5490,5480,1195
20240809,110700,22320641300,5480,5500,5510,5480,1417
20240809,110600,22312873310,5500,5490,5500,5480,1463
20240809,110500,22304840360,5480,5490,5490,5480,512
20240809,110400,22302033160,5500,5470,5500,5470,1955
20240809,110300,22291298020,5480,5490,5490,5470,4640
20240809,110200,22265884690,5480,5500,5500,5480,3855
20240809,110100,22244723410,5510,5510,5510,5500,3918
20240809,110000,22223172040,5510,5510,5510,5500,2400
20240809,105900,22209971780,5510,5520,5520,5500,252
20240809,105800,22208583280,5520,5530,5530,5500,19213
20240809,105700,22102749340,5530,5520,5530,5520,3150
20240809,105600,22085360840,5520,5520,5530,5520,6269
20240809,105500,22050755870,5530,5520,5530,5520,1436
20240809,105400,22042827880,5520,5540,5540,5520,350
20240809,105300,22040892310,5530,5520,5530,5520,1500
20240809,105200,22032607000,5540,5540,5540,5520,2239
20240809,105100,22020229520,5540,5550,5550,5530,1766
20240809,105000,22010444590,5550,5550,5560,5530,1568
20240809,104900,22001752620,5560,5530,5560,5520,11129
20240809,104800,21940033850,5540,5540,5540,5530,1232
20240809,104700,21933220050,5530,5530,5540,5530,645
20240809,104600,21929652010,5540,5520,5540,5520,1910
20240809,104500,21919091560,5530,5530,5540,5530,2029
20240809,104400,21907869220,5530,5530,5540,5530,161
20240809,104300,21906978790,5540,5530,5540,5520,3192
20240809,104200,21889311450,5530,5550,5550,5530,8161
20240809,104100,21844116360,5550,5530,5550,5530,4760
20240809,104000,21817769880,5520,5520,5530,5510,2221
20240809,103900,21805506490,5540,5540,5540,5530,6446
20240809,103800,21769832450,5540,5520,5550,5520,11487
20240809,103700,21706271750,5520,5510,5530,5510,8006
20240809,103600,21662121900,5510,5500,5510,5490,2671
20240809,103500,21647439750,5500,5500,5510,5490,2655
20240809,103400,21632838270,5510,5500,5510,5500,3075
20240809,103300,21615923660,5500,5500,5510,5500,5974
20240809,103200,21583066090,5500,5510,5510,5500,3682
20240809,103100,21562806750,5510,5490,5510,5490,2271
20240809,103000,21550327510,5490,5470,5490,5470,1731
20240809,102900,21540844670,5460,5480,5480,5460,3001
20240809,102800,21524442540,5480,5480,5480,5480,582
20240809,102700,21521253180,5480,5470,5490,5460,1261
20240809,102600,21514343790,5480,5460,5480,5460,1253
20240809,102500,21507495530,5460,5480,5480,5460,1298
20240809,102400,21500407740,5460,5460,5470,5460,7228
20240809,102300,21460942480,5470,5500,5500,5460,5569
20240809,102200,21430441880,5500,5500,5510,5500,1597
20240809,102100,21421658290,5500,5470,5500,5470,4212
20240809,102000,21398556260,5470,5460,5480,5460,7313
20240809,101900,21358607240,5460,5470,5480,5460,4721
20240809,101800,21332807300,5470,5470,5490,5470,5281
20240809,101700,21303917970,5470,5480,5490,5470,4315
20240809,101600,21280303810,5480,5480,5490,5480,4819
20240809,101500,21253895500,5490,5500,5500,5480,4714
20240809,101400,21228026310,5490,5490,5500,5490,2407
20240809,101300,21214811770,5490,5510,5510,5490,1697
20240809,101200,21205493000,5510,5500,5510,5490,1169
20240809,101100,21199062400,5490,5500,5510,5480,7830
20240809,101000,21156106290,5500,5510,5510,5500,1506
20240809,100900,21147814800,5500,5510,5510,5500,1630
20240809,100800,21138845280,5510,5510,5520,5510,2236
20240809,100700,21126511040,5510,5520,5520,5500,5223
20240809,100600,21097720250,5520,5510,5520,5510,5731
20240809,100500,21066113130,5510,5490,5510,5480,4307
20240809,100400,21042427170,5490,5480,5490,5470,2497
20240809,100300,21028730860,5480,5470,5480,5470,3451
20240809,100200,21009849600,5470,5470,5470,5460,4484
20240809,100100,20985360220,5460,5460,5470,5450,29899
20240809,100000,20822251730,5460,5480,5480,5460,8541
20240809,095900,20775563500,5470,5480,5490,5460,59115
20240809,095800,20451898560,5480,5480,5490,5480,8956
20240809,095700,20402809740,5480,5500,5500,5480,6791
20240809,095600,20365531020,5500,5510,5520,5490,6144
20240809,095500,20331717310,5510,5500,5510,5490,2887
20240809,095400,20315861210,5510,5490,5510,5490,3550
20240809,095300,20296335420,5490,5500,5510,5480,24873
20240809,095200,20159864320,5490,5510,5520,5490,32142
20240809,095100,19983192940,5510,5530,5530,5510,7338
20240809,095000,19942746210,5530,5530,5540,5510,23290
20240809,094900,19814319350,5530,5530,5530,5520,3512
20240809,094800,19794917380,5530,5530,5540,5520,8993
20240809,094700,19745219750,5520,5520,5530,5510,5180
20240809,094600,19716635820,5520,5530,5540,5500,18792
20240809,094500,19612967280,5530,5560,5570,5530,7406
20240809,094400,19571865180,5560,5550,5580,5550,18644
20240809,094300,19468227330,5550,5530,5550,5520,7698
20240809,094200,19425638290,5530,5520,5550,5520,7762
20240809,094100,19382706580,5530,5560,5560,5530,13490
20240809,094000,19307983010,5550,5510,5560,5500,19307
20240809,093900,19200987680,5520,5530,5540,5480,54997
20240809,093800,18898442990,5520,5510,5550,5510,32721
20240809,093700,18717384220,5520,5540,5550,5490,125722
20240809,093600,18024412980,5540,5570,5600,5500,149990
20240809,093500,17191719410,5560,5590,5630,5550,169111
20240809,093400,16247465240,5590,5750,5950,5490,1112803
20240809,093300,9861829120,5750,5560,5750,5560,121776
20240809,093200,9171200800,5560,5570,5570,5550,2755
20240809,093100,9155872750,5550,5570,5610,5550,13232
20240809,093000,9082005700,5570,5600,5600,5570,2127
20240809,092900,9070140290,5600,5560,5600,5540,12373
20240809,092800,9001260960,5570,5580,5580,5520,22129
20240809,092700,8878684270,5580,5600,5600,5560,7785
20240809,092600,8835228690,5610,5560,5610,5550,14049
20240809,092500,8756906730,5570,5560,5630,5540,30548
20240809,092400,8586415660,5560,5580,5580,5540,9482
20240809,092300,8533778040,5570,5570,5600,5550,12155
20240809,092200,8466149760,5600,5590,5610,5570,20254
20240809,092100,8352864620,5590,5570,5600,5560,16520
20240809,092000,8260688150,5570,5570,5600,5520,48443
20240809,091900,7991746910,5570,5600,5610,5560,53285
20240809,091800,7694703710,5600,5620,5640,5590,23919
20240809,091700,7560342110,5630,5600,5630,5580,20156
20240809,091600,7447302660,5580,5620,5630,5580,53239
20240809,091500,7149101270,5630,5620,5660,5610,30544
20240809,091400,6977290790,5630,5660,5680,5610,47399
20240809,091300,6709753190,5650,5710,5710,5640,81470
20240809,091200,6247088280,5690,5760,5760,5680,116662
20240809,091100,5578922500,5760,5630,5780,5630,320616
20240809,091000,3743055290,5640,5620,5640,5610,22847
20240809,090900,3614521810,5610,5640,5650,5610,27483
20240809,090800,3459755520,5640,5630,5660,5620,51281
20240809,090700,3170817180,5620,5670,5670,5610,62846
20240809,090600,2816722930,5630,5630,5680,5580,93594
20240809,090500,2288376510,5630,5640,5650,5570,43499
20240809,090400,2044530040,5640,5600,5670,5590,77551
20240809,090300,1607540660,5610,5560,5630,5560,88128
20240809,090200,1113355780,5560,5580,5620,5520,90122
20240809,090100,611080130,5580,5440,5580,5440,65404
20240809,090000,250845810,5450,5440,5450,5410,42703