stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191500,583008880,10790,10790,10790,10790,967
20240816,191400,583008880,10790,10790,10790,10790,0
20240816,191300,583008880,10790,10790,10790,10790,0
20240816,191200,583008880,10790,10790,10790,10790,0
20240816,191100,583008880,10790,10790,10790,10790,0
20240816,191000,583008880,10790,10790,10790,10790,0
20240816,190900,583008880,10790,10790,10790,10790,0
20240816,190800,583008880,10790,10790,10790,10790,0
20240816,190700,583008880,10790,10790,10790,10790,0
20240816,190600,583008880,10790,10790,10790,10790,0
20240816,190500,583008880,10790,10790,10790,10790,0
20240816,190400,583008880,10790,10790,10790,10790,0
20240816,190300,583008880,10790,10790,10790,10790,0
20240816,190200,583008880,10790,10790,10790,10790,0
20240816,190100,583008880,10790,10790,10790,10790,0
20240816,190000,583008880,10790,10790,10790,10790,0
20240816,185900,583008880,10790,10790,10790,10790,0
20240816,185800,583008880,10790,10790,10790,10790,0
20240816,185700,583008880,10790,10790,10790,10790,0
20240816,185600,583008880,10790,10790,10790,10790,0
20240816,185500,583008880,10790,10790,10790,10790,0
20240816,185400,583008880,10790,10790,10790,10790,0
20240816,185300,583008880,10790,10790,10790,10790,0
20240816,185200,583008880,10790,10790,10790,10790,0
20240816,185100,583008880,10790,10790,10790,10790,0
20240816,185000,583008880,10790,10790,10790,10790,0
20240816,184900,583008880,10790,10790,10790,10790,0
20240816,184800,583008880,10790,10790,10790,10790,0
20240816,184700,583008880,10790,10790,10790,10790,0
20240816,184600,583008880,10790,10790,10790,10790,0
20240816,184500,583008880,10790,10790,10790,10790,967
20240816,184400,583008880,10790,10790,10790,10790,0
20240816,184300,583008880,10790,10790,10790,10790,0
20240816,184200,583008880,10790,10790,10790,10790,0
20240816,184100,583008880,10790,10790,10790,10790,0
20240816,184000,583008880,10790,10790,10790,10790,0
20240816,183900,583008880,10790,10790,10790,10790,0
20240816,183800,583008880,10790,10790,10790,10790,0
20240816,183700,583008880,10790,10790,10790,10790,0
20240816,183600,583008880,10790,10790,10790,10790,0
20240816,183500,583008880,10790,10790,10790,10790,0
20240816,183400,583008880,10790,10790,10790,10790,0
20240816,183300,583008880,10790,10790,10790,10790,0
20240816,183200,583008880,10790,10790,10790,10790,0
20240816,183100,583008880,10790,10790,10790,10790,0
20240816,183000,583008880,10790,10790,10790,10790,0
20240816,182900,583008880,10790,10790,10790,10790,0
20240816,182800,583008880,10790,10790,10790,10790,0
20240816,182700,583008880,10790,10790,10790,10790,0
20240816,182600,583008880,10790,10790,10790,10790,0
20240816,182500,583008880,10790,10790,10790,10790,0
20240816,182400,583008880,10790,10790,10790,10790,0
20240816,182300,583008880,10790,10790,10790,10790,0
20240816,182200,583008880,10790,10790,10790,10790,0
20240816,182100,583008880,10790,10790,10790,10790,0
20240816,182000,583008880,10790,10790,10790,10790,0
20240816,181900,583008880,10790,10790,10790,10790,0
20240816,181800,583008880,10790,10790,10790,10790,0
20240816,181700,583008880,10790,10790,10790,10790,0
20240816,181600,583008880,10790,10790,10790,10790,0
20240816,181500,583008880,10790,10790,10790,10790,967
20240816,181400,583008880,10790,10790,10790,10790,0
20240816,181300,583008880,10790,10790,10790,10790,0
20240816,181200,583008880,10790,10790,10790,10790,0
20240816,181100,583008880,10790,10790,10790,10790,0
20240816,181000,583008880,10790,10790,10790,10790,0
20240816,180900,583008880,10790,10790,10790,10790,0
20240816,180800,583008880,10790,10790,10790,10790,0
20240816,180700,583008880,10790,10790,10790,10790,0
20240816,180600,583008880,10790,10790,10790,10790,0
20240816,180500,583008880,10790,10790,10790,10790,0
20240816,180400,583008880,10790,10790,10790,10790,0
20240816,180300,583008880,10790,10790,10790,10790,0
20240816,180200,583008880,10790,10790,10790,10790,0
20240816,180100,583008880,10790,10790,10790,10790,0
20240816,180000,583008880,10790,10790,10790,10790,0
20240816,175900,583008880,10790,10790,10790,10790,0
20240816,175800,583008880,10790,10790,10790,10790,0
20240816,175700,583008880,10790,10790,10790,10790,0
20240816,175600,583008880,10790,10790,10790,10790,0
20240816,175500,583008880,10790,10790,10790,10790,0
20240816,175400,583008880,10790,10790,10790,10790,0
20240816,175300,583008880,10790,10790,10790,10790,0
20240816,175200,583008880,10790,10790,10790,10790,0
20240816,175100,583008880,10790,10790,10790,10790,0
20240816,175000,583008880,10790,10790,10790,10790,0
20240816,174900,583008880,10790,10790,10790,10790,0
20240816,174800,583008880,10790,10790,10790,10790,0
20240816,174700,583008880,10790,10790,10790,10790,0
20240816,174600,583008880,10790,10790,10790,10790,0
20240816,174500,583008880,10790,10790,10790,10790,967
20240816,174400,583008880,10790,10790,10790,10790,0
20240816,174300,583008880,10790,10790,10790,10790,0
20240816,174200,583008880,10790,10790,10790,10790,0
20240816,174100,583008880,10790,10790,10790,10790,0
20240816,174000,583008880,10790,10790,10790,10790,0
20240816,173900,583008880,10790,10790,10790,10790,0
20240816,173800,583008880,10790,10790,10790,10790,0
20240816,173700,583008880,10790,10790,10790,10790,0
20240816,173600,583008880,10790,10790,10790,10790,0
20240816,173500,583008880,10790,10790,10790,10790,0
20240816,173400,583008880,10790,10790,10790,10790,0
20240816,173300,583008880,10790,10790,10790,10790,0
20240816,173200,583008880,10790,10790,10790,10790,0
20240816,173100,583008880,10790,10790,10790,10790,0
20240816,173000,583008880,10790,10790,10790,10790,0
20240816,172900,583008880,10790,10790,10790,10790,0
20240816,172800,583008880,10790,10790,10790,10790,0
20240816,172700,583008880,10790,10790,10790,10790,0
20240816,172600,583008880,10790,10790,10790,10790,0
20240816,172500,583008880,10790,10790,10790,10790,0
20240816,172400,583008880,10790,10790,10790,10790,0
20240816,172300,583008880,10790,10790,10790,10790,0
20240816,172200,583008880,10790,10790,10790,10790,0
20240816,172100,583008880,10790,10790,10790,10790,0
20240816,172000,583008880,10790,10790,10790,10790,0
20240816,171900,583008880,10790,10790,10790,10790,0
20240816,171800,583008880,10790,10790,10790,10790,0
20240816,171700,583008880,10790,10790,10790,10790,0
20240816,171600,583008880,10790,10790,10790,10790,0
20240816,171500,583008880,10790,10790,10790,10790,967
20240816,171400,583008880,10790,10790,10790,10790,0
20240816,171300,583008880,10790,10790,10790,10790,0
20240816,171200,583008880,10790,10790,10790,10790,0
20240816,171100,583008880,10790,10790,10790,10790,0
20240816,171000,583008880,10790,10790,10790,10790,0
20240816,170900,583008880,10790,10790,10790,10790,0
20240816,170800,583008880,10790,10790,10790,10790,0
20240816,170700,583008880,10790,10790,10790,10790,0
20240816,170600,583008880,10790,10790,10790,10790,0
20240816,170500,583008880,10790,10790,10790,10790,0
20240816,170400,583008880,10790,10790,10790,10790,0
20240816,170300,583008880,10790,10790,10790,10790,0
20240816,170200,583008880,10790,10790,10790,10790,0
20240816,170100,583008880,10790,10790,10790,10790,0
20240816,170000,583008880,10790,10790,10790,10790,0
20240816,165900,583008880,10790,10790,10790,10790,0
20240816,165800,583008880,10790,10790,10790,10790,0
20240816,165700,583008880,10790,10790,10790,10790,0
20240816,165600,583008880,10790,10790,10790,10790,0
20240816,165500,583008880,10790,10790,10790,10790,0
20240816,165400,583008880,10790,10790,10790,10790,0
20240816,165300,583008880,10790,10790,10790,10790,0
20240816,165200,583008880,10790,10790,10790,10790,0
20240816,165100,583008880,10790,10790,10790,10790,0
20240816,165000,583008880,10790,10790,10790,10790,0
20240816,164900,583008880,10790,10790,10790,10790,0
20240816,164800,583008880,10790,10790,10790,10790,0
20240816,164700,583008880,10790,10790,10790,10790,0
20240816,164600,583008880,10790,10790,10790,10790,0
20240816,164500,583008880,10790,10790,10790,10790,967
20240816,164400,583008880,10790,10790,10790,10790,0
20240816,164300,583008880,10790,10790,10790,10790,0
20240816,164200,583008880,10790,10790,10790,10790,0
20240816,164100,583008880,10790,10790,10790,10790,0
20240816,164000,583008880,10790,10790,10790,10790,0
20240816,163900,583008880,10790,10790,10790,10790,0
20240816,163800,583008880,10790,10790,10790,10790,0
20240816,163700,583008880,10790,10790,10790,10790,0
20240816,163600,583008880,10790,10790,10790,10790,0
20240816,163500,583008880,10790,10790,10790,10790,0
20240816,163400,583008880,10790,10790,10790,10790,0
20240816,163300,583008880,10790,10790,10790,10790,0
20240816,163200,583008880,10790,10790,10790,10790,0
20240816,163100,583008880,10790,10790,10790,10790,0
20240816,163000,583008880,10790,10790,10790,10790,0
20240816,162900,583008880,10790,10790,10790,10790,0
20240816,162800,583008880,10790,10790,10790,10790,0
20240816,162700,583008880,10790,10790,10790,10790,0
20240816,162600,583008880,10790,10790,10790,10790,0
20240816,162500,583008880,10790,10790,10790,10790,0
20240816,162400,583008880,10790,10790,10790,10790,0
20240816,162300,583008880,10790,10790,10790,10790,0
20240816,162200,583008880,10790,10790,10790,10790,0
20240816,162100,583008880,10790,10790,10790,10790,0
20240816,162000,583008880,10790,10790,10790,10790,0
20240816,161900,583008880,10790,10790,10790,10790,0
20240816,161800,583008880,10790,10790,10790,10790,0
20240816,161700,583008880,10790,10790,10790,10790,0
20240816,161600,583008880,10790,10790,10790,10790,0
20240816,161500,583008880,10790,10790,10790,10790,967
20240816,161400,583008880,10790,10790,10790,10790,0
20240816,161300,583008880,10790,10790,10790,10790,0
20240816,161200,583008880,10790,10790,10790,10790,0
20240816,161100,583008880,10790,10790,10790,10790,0
20240816,161000,583008880,10790,10790,10790,10790,0
20240816,160900,583008880,10790,10790,10790,10790,0
20240816,160800,583008880,10790,10790,10790,10790,0
20240816,160700,583008880,10790,10790,10790,10790,0
20240816,160600,583008880,10790,10790,10790,10790,0
20240816,160500,583008880,10790,10790,10790,10790,0
20240816,160400,583008880,10790,10790,10790,10790,0
20240816,160300,583008880,10790,10790,10790,10790,0
20240816,160200,583008880,10790,10790,10790,10790,0
20240816,160100,583008880,10790,10790,10790,10790,0
20240816,160000,583008880,10790,10790,10790,10790,0
20240816,155900,583008880,10790,10790,10790,10790,0
20240816,155800,583008880,10790,10790,10790,10790,0
20240816,155700,583008880,10790,10790,10790,10790,0
20240816,155600,583008880,10790,10790,10790,10790,0
20240816,155500,583008880,10790,10790,10790,10790,0
20240816,155400,583008880,10790,10790,10790,10790,0
20240816,155300,583008880,10790,10790,10790,10790,0
20240816,155200,583008880,10790,10790,10790,10790,0
20240816,155100,583008880,10790,10790,10790,10790,0
20240816,155000,583008880,10790,10790,10790,10790,0
20240816,154900,583008880,10790,10790,10790,10790,0
20240816,154800,583008880,10790,10790,10790,10790,0
20240816,154700,583008880,10790,10790,10790,10790,0
20240816,154600,583008880,10790,10790,10790,10790,0
20240816,154500,583008880,10790,10790,10790,10790,967
20240816,154400,583008880,10790,10790,10790,10790,0
20240816,154300,583008880,10790,10790,10790,10790,0
20240816,154200,583008880,10790,10790,10790,10790,0
20240816,154100,583008880,10790,10790,10790,10790,0
20240816,154000,583008880,10790,10790,10790,10790,0
20240816,153900,583008880,10790,10790,10790,10790,0
20240816,153800,583008880,10790,10790,10790,10790,0
20240816,153700,583008880,10790,10790,10790,10790,0
20240816,153600,583008880,10790,10790,10790,10790,0
20240816,153500,583008880,10790,10790,10790,10790,0
20240816,153400,583008880,10790,10790,10790,10790,0
20240816,153300,583008880,10790,10790,10790,10790,0
20240816,153200,583008880,10790,10790,10790,10790,0
20240816,153100,583008880,10790,10790,10790,10790,0
20240816,153000,583008880,10790,10790,10790,10790,967
20240816,152900,572574950,10800,10800,10800,10800,0
20240816,152800,572574950,10800,10800,10800,10800,0
20240816,152700,572574950,10800,10800,10800,10800,0
20240816,152600,572574950,10800,10800,10800,10800,0
20240816,152500,572574950,10800,10800,10800,10800,0
20240816,152400,572574950,10800,10800,10800,10800,0
20240816,152300,572574950,10800,10800,10800,10800,0
20240816,152200,572574950,10800,10800,10800,10800,0
20240816,152100,572574950,10800,10800,10800,10800,0
20240816,152000,572574950,10800,10800,10800,10800,0
20240816,151900,572574950,10800,10790,10800,10790,58
20240816,151800,571948910,10800,10770,10800,10770,340
20240816,151700,568284250,10770,10770,10770,10770,44
20240816,151600,567810370,10770,10770,10770,10770,21
20240816,151500,567584200,10770,10770,10770,10770,23
20240816,151400,567336490,10780,10780,10780,10780,1
20240816,151300,567325710,10760,10750,10760,10750,834
20240816,151200,558359500,10740,10740,10740,10740,46
20240816,151100,557865460,10750,10750,10750,10750,0
20240816,151000,557865460,10750,10740,10750,10740,3
20240816,150900,557833220,10750,10750,10750,10750,5
20240816,150800,557779470,10750,10750,10750,10750,0
20240816,150700,557779470,10750,10750,10750,10750,0
20240816,150600,557779470,10750,10750,10750,10750,4
20240816,150500,557736470,10750,10750,10750,10750,1
20240816,150400,557725720,10750,10750,10750,10750,0
20240816,150300,557725720,10750,10750,10750,10750,1
20240816,150200,557714970,10750,10750,10750,10750,0
20240816,150100,557714970,10750,10720,10750,10720,1466
20240816,150000,541999400,10720,10720,10720,10720,10
20240816,145900,541892200,10720,10730,10730,10720,1057
20240816,145800,530557560,10730,10760,10760,10730,2002
20240816,145700,509065270,10770,10770,10770,10770,9
20240816,145600,508968340,10770,10770,10770,10770,0
20240816,145500,508968340,10770,10770,10770,10770,10
20240816,145400,508860640,10770,10770,10770,10770,9
20240816,145300,508763710,10770,10770,10770,10770,0
20240816,145200,508763710,10770,10780,10780,10770,147
20240816,145100,507180430,10780,10770,10780,10770,60
20240816,145000,506534220,10780,10780,10780,10780,0
20240816,144900,506534220,10780,10780,10780,10780,20
20240816,144800,506318620,10780,10780,10780,10780,1
20240816,144700,506307840,10770,10770,10770,10760,833
20240816,144600,497336900,10770,10770,10770,10770,10
20240816,144500,497229200,10770,10770,10770,10770,0
20240816,144400,497229200,10770,10760,10770,10760,10
20240816,144300,497121510,10760,10760,10760,10760,103
20240816,144200,496013230,10770,10770,10770,10770,9
20240816,144100,495916300,10770,10770,10770,10770,0
20240816,144000,495916300,10770,10770,10770,10770,10
20240816,143900,495808600,10770,10770,10770,10770,9
20240816,143800,495711670,10770,10770,10770,10770,0
20240816,143700,495711670,10770,10770,10770,10770,11
20240816,143600,495593200,10770,10770,10770,10770,9
20240816,143500,495496270,10770,10770,10770,10770,0
20240816,143400,495496270,10770,10760,10770,10760,119
20240816,143300,494215630,10770,10770,10770,10770,0
20240816,143200,494215630,10770,10770,10770,10770,0
20240816,143100,494215630,10770,10770,10770,10770,19
20240816,143000,494011000,10770,10770,10770,10770,78
20240816,142900,493170940,10770,10770,10770,10770,9
20240816,142800,493074010,10770,10770,10770,10770,11
20240816,142700,492955540,10770,10770,10770,10770,0
20240816,142600,492955540,10770,10770,10770,10770,194
20240816,142500,490866160,10770,10770,10770,10770,23
20240816,142400,490618450,10770,10760,10770,10760,80
20240816,142300,489757560,10770,10770,10770,10770,0
20240816,142200,489757560,10770,10770,10770,10770,10
20240816,142100,489649860,10770,10770,10770,10770,9
20240816,142000,489552930,10760,10760,10760,10760,81
20240816,141900,488681370,10770,10770,10770,10770,20
20240816,141800,488465970,10770,10770,10770,10770,0
20240816,141700,488465970,10770,10770,10770,10770,0
20240816,141600,488465970,10770,10770,10770,10770,9
20240816,141500,488369040,10760,10760,10760,10760,0
20240816,141400,488369040,10760,10760,10760,10760,1
20240816,141300,488358280,10770,10770,10770,10770,20
20240816,141200,488142880,10770,10770,10770,10770,0
20240816,141100,488142880,10770,10760,10770,10760,70
20240816,141000,487389590,10770,10770,10770,10770,0
20240816,140900,487389590,10770,10770,10770,10770,11
20240816,140800,487271120,10770,10770,10770,10770,9
20240816,140700,487174190,10770,10770,10770,10770,0
20240816,140600,487174190,10770,10770,10770,10770,21
20240816,140500,486948020,10770,10770,10770,10770,0
20240816,140400,486948020,10770,10770,10810,10770,590
20240816,140300,480593680,10770,10770,10810,10770,1246
20240816,140200,467173290,10770,10770,10770,10770,10
20240816,140100,467065590,10760,10760,10760,10760,1371
20240816,140000,452313630,10760,10760,10760,10760,11
20240816,135900,452195270,10760,10760,10760,10760,0
20240816,135800,452195270,10760,10760,10760,10760,9
20240816,135700,452098430,10760,10760,10760,10760,199
20240816,135600,449957190,10770,10770,10770,10770,9
20240816,135500,449860260,10760,10760,10760,10760,46
20240816,135400,449365300,10770,10770,10770,10770,21
20240816,135300,449139130,10770,10770,10770,10770,9
20240816,135200,449042200,10770,10770,10770,10770,0
20240816,135100,449042200,10770,10770,10770,10770,11
20240816,135000,448923730,10770,10770,10770,10770,9
20240816,134900,448826800,10760,10760,10760,10760,90
20240816,134800,447858400,10770,10770,10770,10770,19
20240816,134700,447653770,10770,10770,10770,10770,0
20240816,134600,447653770,10770,10770,10770,10770,0
20240816,134500,447653770,10770,10770,10770,10770,20
20240816,134400,447438370,10770,10770,10770,10770,0
20240816,134300,447438370,10770,10770,10770,10770,10
20240816,134200,447330670,10770,10770,10770,10770,852
20240816,134100,438154630,10780,10780,10780,10780,0
20240816,134000,438154630,10780,10780,10780,10780,9
20240816,133900,438057610,10780,10780,10780,10780,366
20240816,133800,434112130,10770,10770,10770,10770,2
20240816,133700,434090590,10740,10790,10790,10740,1887
20240816,133600,413770530,10810,10810,10810,10790,59
20240816,133500,413133680,10810,10810,10810,10810,10
20240816,133400,413025580,10790,10790,10790,10790,21
20240816,133300,412798990,10810,10810,10810,10810,20
20240816,133200,412582790,10800,10800,10800,10800,170
20240816,133100,410746790,10800,10800,10800,10800,0
20240816,133000,410746790,10800,10780,10800,10780,1054
20240816,132900,399364490,10800,10800,10800,10800,0
20240816,132800,399364490,10800,10790,10800,10790,47
20240816,132700,398857350,10810,10810,10810,10810,21
20240816,132600,398630340,10810,10790,10810,10790,47
20240816,132500,398123190,10810,10810,10810,10810,9
20240816,132400,398025900,10810,10810,10810,10810,0
20240816,132300,398025900,10810,10810,10810,10810,10
20240816,132200,397917800,10810,10810,10810,10810,9
20240816,132100,397820510,10800,10800,10800,10800,88
20240816,132000,396870110,10810,10810,10810,10810,20
20240816,131900,396653910,10810,10810,10810,10810,0
20240816,131800,396653910,10810,10810,10810,10810,0
20240816,131700,396653910,10810,10810,10810,10810,20
20240816,131600,396437710,10810,10810,10810,10810,0
20240816,131500,396437710,10810,10810,10810,10810,9
20240816,131400,396340420,10800,10810,10810,10800,54
20240816,131300,395757120,10810,10810,10810,10810,0
20240816,131200,395757120,10810,10810,10810,10790,120
20240816,131100,394461440,10810,10810,10810,10810,11
20240816,131000,394342530,10810,10810,10810,10810,0
20240816,130900,394342530,10810,10810,10810,10810,10
20240816,130800,394234430,10790,10790,10790,10790,52
20240816,130700,393673350,10810,10810,10810,10810,9
20240816,130600,393576060,10810,10810,10810,10810,0
20240816,130500,393576060,10810,10810,10810,10810,10
20240816,130400,393467960,10810,10800,10810,10800,19
20240816,130300,393262670,10800,10800,10800,10800,225
20240816,130200,390832670,10800,10790,10810,10790,1121
20240816,130100,378726260,10790,10790,10790,10790,0
20240816,130000,378726260,10790,10790,10790,10790,0
20240816,125900,378726260,10790,10790,10790,10790,20
20240816,125800,378510460,10790,10790,10790,10790,90
20240816,125700,377539360,10790,10780,10790,10780,10
20240816,125600,377431550,10790,10790,10790,10790,10
20240816,125500,377323650,10790,10790,10790,10790,0
20240816,125400,377323650,10790,10790,10790,10790,9
20240816,125300,377226540,10790,10790,10790,10790,11
20240816,125200,377107850,10790,10790,10790,10790,9
20240816,125100,377010740,10790,10770,10790,10760,143
20240816,125000,375470850,10790,10790,10790,10790,11
20240816,124900,375352160,10790,10790,10790,10790,9
20240816,124800,375255050,10790,10790,10790,10790,0
20240816,124700,375255050,10790,10790,10790,10790,10
20240816,124600,375147150,10790,10790,10790,10790,9
20240816,124500,375050040,10790,10790,10790,10790,0
20240816,124400,375050040,10790,10790,10790,10790,20
20240816,124300,374834240,10790,10790,10790,10790,2
20240816,124200,374812660,10790,10790,10790,10790,0
20240816,124100,374812660,10790,10790,10790,10790,20
20240816,124000,374596860,10790,10790,10790,10790,1
20240816,123900,374586070,10780,10800,10800,10780,118
20240816,123800,373313760,10800,10800,10800,10800,0
20240816,123700,373313760,10800,10800,10800,10800,10
20240816,123600,373205760,10800,10800,10800,10800,9
20240816,123500,373108560,10790,10810,10810,10790,11
20240816,123400,372989670,10810,10810,10810,10810,20
20240816,123300,372773470,10810,10810,10810,10810,0
20240816,123200,372773470,10810,10810,10810,10810,0
20240816,123100,372773470,10810,10790,10810,10790,101
20240816,123000,371683300,10800,10790,10810,10790,282
20240816,122900,368639610,10810,10790,10810,10790,1009
20240816,122800,357741970,10790,10790,10790,10790,11
20240816,122700,357623280,10790,10790,10790,10790,0
20240816,122600,357623280,10790,10790,10790,10790,10
20240816,122500,357515380,10790,10790,10790,10790,22
20240816,122400,357278000,10790,10790,10790,10790,0
20240816,122300,357278000,10790,10790,10790,10790,9
20240816,122200,357180890,10790,10790,10790,10790,10
20240816,122100,357072990,10790,10790,10790,10790,9
20240816,122000,356975880,10790,10790,10790,10790,0
20240816,121900,356975880,10790,10790,10790,10790,11
20240816,121800,356857190,10790,10790,10790,10790,9
20240816,121700,356760080,10790,10790,10790,10790,0
20240816,121600,356760080,10790,10790,10790,10790,21
20240816,121500,356533490,10750,10780,10780,10750,210
20240816,121400,354273250,10790,10790,10790,10790,0
20240816,121300,354273250,10790,10790,10790,10790,19
20240816,121200,354068240,10790,10790,10790,10790,0
20240816,121100,354068240,10790,10790,10790,10790,9
20240816,121000,353971130,10790,10790,10790,10790,11
20240816,120900,353852440,10790,10760,10790,10760,273
20240816,120800,350914930,10760,10760,10760,10760,194
20240816,120700,348827490,10760,10790,10790,10760,186
20240816,120600,346825260,10790,10790,10790,10790,9
20240816,120500,346728150,10810,10760,10810,10760,528
20240816,120400,341042550,10760,10780,10780,10760,232
20240816,120300,338544910,10780,10780,10780,10780,9
20240816,120200,338447890,10780,10770,10780,10750,401
20240816,120100,334131110,10760,10810,10810,10760,186
20240816,120000,332129200,10810,10790,10810,10790,1009
20240816,115900,321226710,10790,10790,10790,10790,0
20240816,115800,321226710,10790,10790,10790,10790,20
20240816,115700,321010910,10790,10790,10790,10790,0
20240816,115600,321010910,10790,10790,10790,10790,0
20240816,115500,321010910,10790,10790,10790,10790,19
20240816,115400,320805900,10790,10790,10790,10790,0
20240816,115300,320805900,10790,10790,10790,10790,9
20240816,115200,320708790,10790,10790,10790,10790,0
20240816,115100,320708790,10790,10790,10790,10790,11
20240816,115000,320590100,10790,10790,10790,10790,9
20240816,114900,320492990,10790,10790,10790,10790,0
20240816,114800,320492990,10790,10790,10790,10790,19
20240816,114700,320287980,10790,10720,10790,10720,572
20240816,114600,314155050,10720,10720,10720,10720,139
20240816,114500,312664970,10720,10720,10720,10720,20
20240816,114400,312450570,10720,10720,10720,10720,0
20240816,114300,312450570,10720,10720,10720,10720,9
20240816,114200,312354090,10720,10720,10720,10720,11
20240816,114100,312236170,10720,10720,10720,10720,0
20240816,114000,312236170,10720,10720,10720,10710,152
20240816,113900,310607540,10720,10720,10720,10720,20
20240816,113800,310393140,10720,10720,10720,10720,0
20240816,113700,310393140,10720,10720,10720,10720,21
20240816,113600,310168020,10710,10720,10720,10710,12
20240816,113500,310039390,10720,10720,10720,10720,9
20240816,113400,309942910,10720,10720,10720,10720,1
20240816,113300,309932190,10720,10720,10720,10720,11
20240816,113200,309814270,10720,10720,10720,10720,9
20240816,113100,309717790,10720,10720,10720,10720,0
20240816,113000,309717790,10720,10720,10720,10710,60
20240816,112900,309075090,10720,10730,10730,10720,205
20240816,112800,306876590,10740,10770,10780,10730,881
20240816,112700,297414400,10760,10760,10780,10760,954
20240816,112600,287149140,10740,10790,10790,10740,889
20240816,112500,277591430,10790,10800,10800,10760,108
20240816,112400,276428480,10790,10760,10800,10760,418
20240816,112300,271924340,10760,10760,10760,10760,96
20240816,112200,270891380,10800,10800,10800,10800,9
20240816,112100,270794180,10800,10800,10800,10800,10
20240816,112000,270686180,10800,10800,10800,10800,3
20240816,111900,270653780,10800,10800,10800,10800,9
20240816,111800,270556580,10800,10800,10800,10800,11
20240816,111700,270437780,10800,10760,10800,10760,17
20240816,111600,270254500,10800,10800,10800,10800,0
20240816,111500,270254500,10800,10800,10800,10800,11
20240816,111400,270135700,10800,10800,10800,10800,9
20240816,111300,270038500,10800,10800,10800,10800,0
20240816,111200,270038500,10800,10800,10800,10800,20
20240816,111100,269822500,10800,10800,10800,10800,0
20240816,111000,269822500,10800,10800,10800,10800,0
20240816,110900,269822500,10800,10800,10800,10800,20
20240816,110800,269606500,10800,10800,10800,10800,0
20240816,110700,269606500,10800,10800,10800,10800,9
20240816,110600,269509300,10800,10800,10800,10800,2
20240816,110500,269487700,10800,10800,10800,10800,11
20240816,110400,269368900,10800,10770,10810,10760,287
20240816,110300,266277070,10800,10790,10810,10760,507
20240816,110200,260805380,10790,10790,10790,10790,19
20240816,110100,260600370,10790,10790,10790,10790,0
20240816,110000,260600370,10790,10790,10790,10790,2
20240816,105900,260578790,10770,10810,10810,10770,313
20240816,105800,257205640,10810,10810,10810,10810,0
20240816,105700,257205640,10810,10810,10810,10810,0
20240816,105600,257205640,10810,10800,10810,10800,20
20240816,105500,256989550,10800,10810,10810,10800,105
20240816,105400,255855540,10810,10810,10810,10810,9
20240816,105300,255758250,10810,10810,10810,10810,10
20240816,105200,255650150,10810,10810,10810,10810,0
20240816,105100,255650150,10810,10810,10810,10810,9
20240816,105000,255552860,10810,10800,10810,10800,22
20240816,104900,255315250,10810,10800,10810,10790,120
20240816,104800,254020170,10810,10810,10810,10810,0
20240816,104700,254020170,10810,10780,10810,10780,210
20240816,104600,251754370,10770,10770,10770,10760,1444
20240816,104500,236215040,10770,10770,10770,10770,0
20240816,104400,236215040,10770,10770,10770,10770,20
20240816,104300,235999640,10780,10780,10780,10780,296
20240816,104200,232808760,10790,10820,10820,10790,210
20240816,104100,230541720,10820,10850,10850,10820,481
20240816,104000,225330970,10850,10880,10880,10850,1693
20240816,103900,206954150,10900,10890,10900,10890,20
20240816,103800,206736340,10890,10890,10900,10890,100
20240816,103700,205647330,10880,10880,10880,10880,220
20240816,103600,203253730,10880,10880,10880,10880,9
20240816,103500,203155810,10880,10840,10880,10840,895
20240816,103400,193452350,10840,10810,10840,10810,4042
20240816,103300,149737510,10810,10790,10810,10780,2737
20240816,103200,120181890,10790,10790,10790,10790,1685
20240816,103100,102000740,10790,10790,10790,10790,9
20240816,103000,101903630,10790,10790,10790,10790,0
20240816,102900,101903630,10790,10790,10790,10790,10
20240816,102800,101795730,10790,10790,10790,10790,11
20240816,102700,101677040,10770,10760,10770,10760,3054
20240816,102600,68795980,10760,10760,10760,10760,25
20240816,102500,68526980,10760,10760,10760,10760,0
20240816,102400,68526980,10760,10760,10760,10760,625
20240816,102300,61801980,10760,10760,10760,10760,24
20240816,102200,61543740,10760,10760,10760,10760,250
20240816,102100,58853740,10760,10760,10760,10760,12
20240816,102000,58724620,10760,10760,10760,10760,2
20240816,101900,58703100,10760,10760,10760,10760,10
20240816,101800,58595500,10760,10760,10760,10760,11
20240816,101700,58477140,10760,10760,10760,10760,1
20240816,101600,58466380,10760,10760,10760,10760,24
20240816,101500,58208140,10760,10750,10760,10750,59
20240816,101400,57573770,10760,10760,10760,10760,0
20240816,101300,57573770,10760,10760,10760,10760,26
20240816,101200,57294010,10760,10760,10760,10760,0
20240816,101100,57294010,10760,10760,10760,10760,1
20240816,101000,57283250,10760,10760,10760,10760,40
20240816,100900,56852850,10760,10760,10760,10760,0
20240816,100800,56852850,10760,10760,10760,10760,9
20240816,100700,56756010,10760,10760,10760,10760,22
20240816,100600,56519290,10760,10760,10760,10760,0
20240816,100500,56519290,10760,10760,10760,10760,16
20240816,100400,56347130,10760,10750,10760,10750,11
20240816,100300,56228870,10750,10750,10750,10750,9
20240816,100200,56132120,10750,10750,10750,10750,0
20240816,100100,56132120,10750,10750,10760,10750,285
20240816,100000,53067700,10760,10760,10760,10760,11
20240816,095900,52949340,10760,10720,10760,10720,105
20240816,095800,51821300,10720,10730,10730,10720,11
20240816,095700,51703290,10720,10720,10720,10720,3
20240816,095600,51671130,10760,10760,10760,10760,1
20240816,095500,51660370,10750,10730,10760,10720,72
20240816,095400,50887620,10720,10720,10720,10720,2
20240816,095300,50866180,10720,10720,10720,10720,3
20240816,095200,50834020,10720,10720,10720,10720,2
20240816,095100,50812580,10720,10720,10730,10720,4
20240816,095000,50769690,10720,10720,10720,10720,2
20240816,094900,50748250,10720,10720,10730,10720,4
20240816,094800,50705360,10720,10720,10720,10720,2
20240816,094700,50683920,10730,10720,10730,10720,18
20240816,094600,50490810,10720,10720,10720,10720,2
20240816,094500,50469370,10720,10720,10720,10720,3
20240816,094400,50437210,10720,10720,10720,10720,2
20240816,094300,50415770,10720,10710,10720,10710,108
20240816,094200,49258030,10710,10710,10710,10710,3
20240816,094100,49225900,10710,10710,10710,10710,2
20240816,094000,49204480,10710,10710,10710,10710,3
20240816,093900,49172350,10710,10710,10710,10710,2
20240816,093800,49150930,10710,10710,10710,10710,3
20240816,093700,49118800,10720,10710,10720,10710,4
20240816,093600,49075940,10710,10710,10710,10700,245
20240816,093500,46454210,10710,10710,10710,10710,27
20240816,093400,46165040,10710,10710,10710,10710,3
20240816,093300,46132910,10710,10710,10710,10710,2
20240816,093200,46111490,10710,10710,10710,10710,3
20240816,093100,46079360,10710,10710,10710,10710,156
20240816,093000,44408600,10720,10710,10720,10710,4
20240816,092900,44365750,10720,10700,10720,10700,69
20240816,092800,43626220,10710,10710,10710,10710,100
20240816,092700,42555220,10710,10710,10710,10710,173
20240816,092600,40702390,10720,10710,10720,10710,243
20240816,092500,38098810,10710,10710,10710,10710,4
20240816,092400,38055970,10740,10730,10740,10720,195
20240816,092300,35963170,10740,10750,10750,10740,216
20240816,092200,33643320,10750,10750,10750,10750,3
20240816,092100,33611070,10760,10760,10760,10760,78
20240816,092000,32771790,10770,10780,10780,10770,124
20240816,091900,31436100,10780,10780,10780,10780,8
20240816,091800,31349860,10790,10810,10820,10790,466
20240816,091700,26317060,10810,10800,10810,10800,15
20240816,091600,26154930,10810,10800,10810,10800,2
20240816,091500,26133320,10820,10800,10820,10800,5
20240816,091400,26079280,10810,10800,10820,10800,454
20240816,091300,21171520,10810,10800,10810,10800,70
20240816,091200,20414840,10820,10810,10820,10810,39
20240816,091100,19993230,10810,10780,10810,10780,734
20240816,091000,12079190,10790,10790,10790,10790,102
20240816,090900,10978610,10800,10810,10810,10790,165
20240816,090800,9196610,10810,10810,10810,10810,11
20240816,090700,9077700,10800,10800,10810,10800,4
20240816,090600,9034490,10810,10810,10810,10810,0
20240816,090500,9034490,10810,10800,10810,10800,59
20240816,090400,8397270,10810,10810,10810,10810,25
20240816,090300,8127020,10800,10800,10800,10800,1
20240816,090200,8116220,10800,10800,10800,10800,28
20240816,090100,7813820,10790,10800,10800,10790,320
20240816,090000,4359430,10800,10820,10820,10800,403