stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192700,6799787290,5890,5890,5890,5890,11084
20240814,192600,6799787290,5890,5890,5890,5890,0
20240814,192500,6799787290,5890,5890,5890,5890,0
20240814,192400,6799787290,5890,5890,5890,5890,0
20240814,192300,6799787290,5890,5890,5890,5890,0
20240814,192200,6799787290,5890,5890,5890,5890,0
20240814,192100,6799787290,5890,5890,5890,5890,0
20240814,192000,6799787290,5890,5890,5890,5890,0
20240814,191900,6799787290,5890,5890,5890,5890,0
20240814,191800,6799787290,5890,5890,5890,5890,0
20240814,191700,6799787290,5890,5890,5890,5890,0
20240814,191600,6799787290,5890,5890,5890,5890,0
20240814,191500,6799787290,5890,5890,5890,5890,0
20240814,191400,6799787290,5890,5890,5890,5890,0
20240814,191300,6799787290,5890,5890,5890,5890,0
20240814,191200,6799787290,5890,5890,5890,5890,0
20240814,191100,6799787290,5890,5890,5890,5890,0
20240814,191000,6799787290,5890,5890,5890,5890,0
20240814,190900,6799787290,5890,5890,5890,5890,0
20240814,190800,6799787290,5890,5890,5890,5890,0
20240814,190700,6799787290,5890,5890,5890,5890,0
20240814,190600,6799787290,5890,5890,5890,5890,0
20240814,190500,6799787290,5890,5890,5890,5890,0
20240814,190400,6799787290,5890,5890,5890,5890,0
20240814,190300,6799787290,5890,5890,5890,5890,0
20240814,190200,6799787290,5890,5890,5890,5890,0
20240814,190100,6799787290,5890,5890,5890,5890,0
20240814,190000,6799787290,5890,5890,5890,5890,0
20240814,185900,6799787290,5890,5890,5890,5890,0
20240814,185800,6799787290,5890,5890,5890,5890,0
20240814,185700,6799787290,5890,5890,5890,5890,11084
20240814,185600,6799787290,5890,5890,5890,5890,0
20240814,185500,6799787290,5890,5890,5890,5890,0
20240814,185400,6799787290,5890,5890,5890,5890,0
20240814,185300,6799787290,5890,5890,5890,5890,0
20240814,185200,6799787290,5890,5890,5890,5890,0
20240814,185100,6799787290,5890,5890,5890,5890,0
20240814,185000,6799787290,5890,5890,5890,5890,0
20240814,184900,6799787290,5890,5890,5890,5890,0
20240814,184800,6799787290,5890,5890,5890,5890,0
20240814,184700,6799787290,5890,5890,5890,5890,0
20240814,184600,6799787290,5890,5890,5890,5890,0
20240814,184500,6799787290,5890,5890,5890,5890,0
20240814,184400,6799787290,5890,5890,5890,5890,0
20240814,184300,6799787290,5890,5890,5890,5890,0
20240814,184200,6799787290,5890,5890,5890,5890,0
20240814,184100,6799787290,5890,5890,5890,5890,0
20240814,184000,6799787290,5890,5890,5890,5890,0
20240814,183900,6799787290,5890,5890,5890,5890,0
20240814,183800,6799787290,5890,5890,5890,5890,0
20240814,183700,6799787290,5890,5890,5890,5890,0
20240814,183600,6799787290,5890,5890,5890,5890,0
20240814,183500,6799787290,5890,5890,5890,5890,0
20240814,183400,6799787290,5890,5890,5890,5890,0
20240814,183300,6799787290,5890,5890,5890,5890,0
20240814,183200,6799787290,5890,5890,5890,5890,0
20240814,183100,6799787290,5890,5890,5890,5890,0
20240814,183000,6799787290,5890,5890,5890,5890,0
20240814,182900,6799787290,5890,5890,5890,5890,0
20240814,182800,6799787290,5890,5890,5890,5890,0
20240814,182700,6799787290,5890,5890,5890,5890,11084
20240814,182600,6799787290,5890,5890,5890,5890,0
20240814,182500,6799787290,5890,5890,5890,5890,0
20240814,182400,6799787290,5890,5890,5890,5890,0
20240814,182300,6799787290,5890,5890,5890,5890,0
20240814,182200,6799787290,5890,5890,5890,5890,0
20240814,182100,6799787290,5890,5890,5890,5890,0
20240814,182000,6799787290,5890,5890,5890,5890,0
20240814,181900,6799787290,5890,5890,5890,5890,0
20240814,181800,6799787290,5890,5890,5890,5890,0
20240814,181700,6799787290,5890,5890,5890,5890,0
20240814,181600,6799787290,5890,5890,5890,5890,0
20240814,181500,6799787290,5890,5890,5890,5890,0
20240814,181400,6799787290,5890,5890,5890,5890,0
20240814,181300,6799787290,5890,5890,5890,5890,0
20240814,181200,6799787290,5890,5890,5890,5890,0
20240814,181100,6799787290,5890,5890,5890,5890,0
20240814,181000,6799787290,5890,5890,5890,5890,0
20240814,180900,6799787290,5890,5890,5890,5890,0
20240814,180800,6799787290,5890,5890,5890,5890,0
20240814,180700,6799787290,5890,5890,5890,5890,0
20240814,180600,6799787290,5890,5890,5890,5890,0
20240814,180500,6799787290,5890,5890,5890,5890,0
20240814,180400,6799787290,5890,5890,5890,5890,0
20240814,180300,6799787290,5890,5890,5890,5890,0
20240814,180200,6799787290,5890,5890,5890,5890,0
20240814,180100,6799787290,5890,5890,5890,5890,0
20240814,180000,6799787290,5890,5890,5890,5890,0
20240814,175900,6799787290,5890,5890,5890,5890,0
20240814,175800,6799787290,5890,5890,5890,5890,0
20240814,175700,6799787290,5890,5890,5890,5890,11084
20240814,175600,6799787290,5890,5890,5890,5890,0
20240814,175500,6799787290,5890,5890,5890,5890,0
20240814,175400,6799787290,5890,5890,5890,5890,0
20240814,175300,6799787290,5890,5890,5890,5890,0
20240814,175200,6799787290,5890,5890,5890,5890,0
20240814,175100,6799787290,5890,5890,5890,5890,0
20240814,175000,6799787290,5890,5890,5890,5890,0
20240814,174900,6799787290,5890,5890,5890,5890,0
20240814,174800,6799787290,5890,5890,5890,5890,0
20240814,174700,6799787290,5890,5890,5890,5890,0
20240814,174600,6799787290,5890,5890,5890,5890,0
20240814,174500,6799787290,5890,5890,5890,5890,0
20240814,174400,6799787290,5890,5890,5890,5890,0
20240814,174300,6799787290,5890,5890,5890,5890,0
20240814,174200,6799787290,5890,5890,5890,5890,0
20240814,174100,6799787290,5890,5890,5890,5890,0
20240814,174000,6799787290,5890,5890,5890,5890,0
20240814,173900,6799787290,5890,5890,5890,5890,0
20240814,173800,6799787290,5890,5890,5890,5890,0
20240814,173700,6799787290,5890,5890,5890,5890,0
20240814,173600,6799787290,5890,5890,5890,5890,0
20240814,173500,6799787290,5890,5890,5890,5890,0
20240814,173400,6799787290,5890,5890,5890,5890,0
20240814,173300,6799787290,5890,5890,5890,5890,0
20240814,173200,6799787290,5890,5890,5890,5890,0
20240814,173100,6799787290,5890,5890,5890,5890,0
20240814,173000,6799787290,5890,5890,5890,5890,0
20240814,172900,6799787290,5890,5890,5890,5890,0
20240814,172800,6799787290,5890,5890,5890,5890,0
20240814,172700,6799787290,5890,5890,5890,5890,11084
20240814,172600,6799787290,5890,5890,5890,5890,0
20240814,172500,6799787290,5890,5890,5890,5890,0
20240814,172400,6799787290,5890,5890,5890,5890,0
20240814,172300,6799787290,5890,5890,5890,5890,0
20240814,172200,6799787290,5890,5890,5890,5890,0
20240814,172100,6799787290,5890,5890,5890,5890,0
20240814,172000,6799787290,5890,5890,5890,5890,0
20240814,171900,6799787290,5890,5890,5890,5890,0
20240814,171800,6799787290,5890,5890,5890,5890,0
20240814,171700,6799787290,5890,5890,5890,5890,0
20240814,171600,6799787290,5890,5890,5890,5890,0
20240814,171500,6799787290,5890,5890,5890,5890,0
20240814,171400,6799787290,5890,5890,5890,5890,0
20240814,171300,6799787290,5890,5890,5890,5890,0
20240814,171200,6799787290,5890,5890,5890,5890,0
20240814,171100,6799787290,5890,5890,5890,5890,0
20240814,171000,6799787290,5890,5890,5890,5890,0
20240814,170900,6799787290,5890,5890,5890,5890,0
20240814,170800,6799787290,5890,5890,5890,5890,0
20240814,170700,6799787290,5890,5890,5890,5890,0
20240814,170600,6799787290,5890,5890,5890,5890,0
20240814,170500,6799787290,5890,5890,5890,5890,0
20240814,170400,6799787290,5890,5890,5890,5890,0
20240814,170300,6799787290,5890,5890,5890,5890,0
20240814,170200,6799787290,5890,5890,5890,5890,0
20240814,170100,6799787290,5890,5890,5890,5890,0
20240814,170000,6799787290,5890,5890,5890,5890,0
20240814,165900,6799787290,5890,5890,5890,5890,0
20240814,165800,6799787290,5890,5890,5890,5890,0
20240814,165700,6799787290,5890,5890,5890,5890,11084
20240814,165600,6799787290,5890,5890,5890,5890,0
20240814,165500,6799787290,5890,5890,5890,5890,0
20240814,165400,6799787290,5890,5890,5890,5890,0
20240814,165300,6799787290,5890,5890,5890,5890,0
20240814,165200,6799787290,5890,5890,5890,5890,0
20240814,165100,6799787290,5890,5890,5890,5890,0
20240814,165000,6799787290,5890,5890,5890,5890,0
20240814,164900,6799787290,5890,5890,5890,5890,0
20240814,164800,6799787290,5890,5890,5890,5890,0
20240814,164700,6799787290,5890,5890,5890,5890,0
20240814,164600,6799787290,5890,5890,5890,5890,0
20240814,164500,6799787290,5890,5890,5890,5890,0
20240814,164400,6799787290,5890,5890,5890,5890,0
20240814,164300,6799787290,5890,5890,5890,5890,0
20240814,164200,6799787290,5890,5890,5890,5890,0
20240814,164100,6799787290,5890,5890,5890,5890,0
20240814,164000,6799787290,5890,5890,5890,5890,0
20240814,163900,6799787290,5890,5890,5890,5890,0
20240814,163800,6799787290,5890,5890,5890,5890,0
20240814,163700,6799787290,5890,5890,5890,5890,0
20240814,163600,6799787290,5890,5890,5890,5890,0
20240814,163500,6799787290,5890,5890,5890,5890,0
20240814,163400,6799787290,5890,5890,5890,5890,0
20240814,163300,6799787290,5890,5890,5890,5890,0
20240814,163200,6799787290,5890,5890,5890,5890,0
20240814,163100,6799787290,5890,5890,5890,5890,0
20240814,163000,6799787290,5890,5890,5890,5890,0
20240814,162900,6799787290,5890,5890,5890,5890,0
20240814,162800,6799787290,5890,5890,5890,5890,0
20240814,162700,6799787290,5890,5890,5890,5890,11084
20240814,162600,6799787290,5890,5890,5890,5890,0
20240814,162500,6799787290,5890,5890,5890,5890,0
20240814,162400,6799787290,5890,5890,5890,5890,0
20240814,162300,6799787290,5890,5890,5890,5890,0
20240814,162200,6799787290,5890,5890,5890,5890,0
20240814,162100,6799787290,5890,5890,5890,5890,0
20240814,162000,6799787290,5890,5890,5890,5890,0
20240814,161900,6799787290,5890,5890,5890,5890,0
20240814,161800,6799787290,5890,5890,5890,5890,0
20240814,161700,6799787290,5890,5890,5890,5890,0
20240814,161600,6799787290,5890,5890,5890,5890,0
20240814,161500,6799787290,5890,5890,5890,5890,0
20240814,161400,6799787290,5890,5890,5890,5890,0
20240814,161300,6799787290,5890,5890,5890,5890,0
20240814,161200,6799787290,5890,5890,5890,5890,0
20240814,161100,6799787290,5890,5890,5890,5890,0
20240814,161000,6799787290,5890,5890,5890,5890,0
20240814,160900,6799787290,5890,5890,5890,5890,0
20240814,160800,6799787290,5890,5890,5890,5890,0
20240814,160700,6799787290,5890,5890,5890,5890,0
20240814,160600,6799787290,5890,5890,5890,5890,0
20240814,160500,6799787290,5890,5890,5890,5890,0
20240814,160400,6799787290,5890,5890,5890,5890,0
20240814,160300,6799787290,5890,5890,5890,5890,0
20240814,160200,6799787290,5890,5890,5890,5890,0
20240814,160100,6799787290,5890,5890,5890,5890,0
20240814,160000,6799787290,5890,5890,5890,5890,0
20240814,155900,6799787290,5890,5890,5890,5890,0
20240814,155800,6799787290,5890,5890,5890,5890,0
20240814,155700,6799787290,5890,5890,5890,5890,11084
20240814,155600,6799787290,5890,5890,5890,5890,0
20240814,155500,6799787290,5890,5890,5890,5890,0
20240814,155400,6799787290,5890,5890,5890,5890,0
20240814,155300,6799787290,5890,5890,5890,5890,0
20240814,155200,6799787290,5890,5890,5890,5890,0
20240814,155100,6799787290,5890,5890,5890,5890,0
20240814,155000,6799787290,5890,5890,5890,5890,0
20240814,154900,6799787290,5890,5890,5890,5890,0
20240814,154800,6799787290,5890,5890,5890,5890,0
20240814,154700,6799787290,5890,5890,5890,5890,0
20240814,154600,6799787290,5890,5890,5890,5890,0
20240814,154500,6799787290,5890,5890,5890,5890,0
20240814,154400,6799787290,5890,5890,5890,5890,0
20240814,154300,6799787290,5890,5890,5890,5890,0
20240814,154200,6799787290,5890,5890,5890,5890,0
20240814,154100,6799787290,5890,5890,5890,5890,0
20240814,154000,6799787290,5890,5890,5890,5890,0
20240814,153900,6799787290,5890,5890,5890,5890,0
20240814,153800,6799787290,5890,5890,5890,5890,0
20240814,153700,6799787290,5890,5890,5890,5890,0
20240814,153600,6799787290,5890,5890,5890,5890,0
20240814,153500,6799787290,5890,5890,5890,5890,0
20240814,153400,6799787290,5890,5890,5890,5890,0
20240814,153300,6799787290,5890,5890,5890,5890,0
20240814,153200,6799787290,5890,5890,5890,5890,0
20240814,153100,6799787290,5890,5890,5890,5890,0
20240814,153000,6799787290,5890,5890,5890,5890,11084
20240814,152900,6734502530,5880,5880,5880,5880,0
20240814,152800,6734502530,5880,5880,5880,5880,0
20240814,152700,6734502530,5880,5880,5880,5880,0
20240814,152600,6734502530,5880,5880,5880,5880,0
20240814,152500,6734502530,5880,5880,5880,5880,0
20240814,152400,6734502530,5880,5880,5880,5880,0
20240814,152300,6734502530,5880,5880,5880,5880,0
20240814,152200,6734502530,5880,5880,5880,5880,0
20240814,152100,6734502530,5880,5880,5880,5880,0
20240814,152000,6734502530,5880,5880,5880,5880,0
20240814,151900,6734502530,5880,5870,5880,5850,1031
20240814,151800,6728457510,5870,5870,5870,5870,139
20240814,151700,6727641580,5870,5870,5870,5870,271
20240814,151600,6726050810,5870,5870,5870,5860,36
20240814,151500,6725839520,5870,5870,5870,5850,4
20240814,151400,6725816060,5850,5850,5870,5850,470
20240814,151300,6723065470,5870,5850,5870,5850,79
20240814,151200,6722603240,5870,5860,5870,5860,118
20240814,151100,6721911730,5860,5870,5880,5860,7296
20240814,151000,6679132420,5880,5880,5880,5870,18
20240814,150900,6679026590,5870,5880,5880,5870,1023
20240814,150800,6673013650,5880,5870,5880,5870,827
20240814,150700,6668155450,5880,5880,5880,5870,16
20240814,150600,6668061470,5870,5870,5880,5870,2558
20240814,150500,6653045900,5870,5860,5870,5860,12
20240814,150400,6652975560,5860,5870,5870,5860,22
20240814,150300,6652846620,5860,5870,5870,5860,2581
20240814,150200,6637706150,5870,5870,5870,5860,340
20240814,150100,6635712020,5870,5870,5870,5870,28
20240814,150000,6635547660,5860,5860,5860,5860,0
20240814,145900,6635547660,5860,5860,5860,5860,45
20240814,145800,6635283960,5860,5860,5860,5860,6
20240814,145700,6635248800,5860,5840,5860,5840,121
20240814,145600,6634542140,5840,5840,5840,5840,0
20240814,145500,6634542140,5840,5870,5870,5840,1080
20240814,145400,6628214410,5870,5870,5870,5870,0
20240814,145300,6628214410,5870,5870,5870,5860,1357
20240814,145200,6620261600,5870,5870,5870,5870,354
20240814,145100,6618183620,5870,5870,5870,5870,605
20240814,145000,6614632270,5870,5860,5870,5860,1108
20240814,144900,6608129310,5860,5870,5870,5860,4689
20240814,144800,6580612750,5870,5870,5880,5870,586
20240814,144700,6577172920,5870,5880,5880,5870,1268
20240814,144600,6569727480,5870,5880,5880,5870,2187
20240814,144500,6556871450,5890,5890,5890,5890,28
20240814,144400,6556706530,5890,5890,5890,5890,389
20240814,144300,6554415320,5880,5890,5890,5880,236
20240814,144200,6553025630,5890,5890,5890,5890,50
20240814,144100,6552731130,5880,5890,5890,5880,282
20240814,144000,6551071920,5880,5880,5880,5880,476
20240814,143900,6548273040,5880,5890,5890,5880,12
20240814,143800,6548202380,5890,5890,5890,5890,31
20240814,143700,6548019790,5890,5880,5890,5880,100
20240814,143600,6547431590,5900,5900,5900,5900,0
20240814,143500,6547431590,5900,5870,5900,5870,583
20240814,143400,6544001880,5870,5880,5880,5870,116
20240814,143300,6543320950,5880,5880,5880,5880,10
20240814,143200,6543262150,5870,5890,5900,5870,667
20240814,143100,6539340670,5880,5880,5880,5880,0
20240814,143000,6539340670,5880,5900,5900,5880,24
20240814,142900,6539199480,5900,5900,5900,5900,0
20240814,142800,6539199480,5900,5890,5900,5880,364
20240814,142700,6537057990,5890,5890,5890,5890,0
20240814,142600,6537057990,5890,5890,5890,5890,0
20240814,142500,6537057990,5890,5900,5900,5890,5
20240814,142400,6537028530,5890,5890,5890,5890,137
20240814,142300,6536221600,5870,5870,5870,5870,0
20240814,142200,6536221600,5870,5870,5870,5870,1148
20240814,142100,6529482840,5870,5870,5870,5870,1
20240814,142000,6529476970,5870,5880,5880,5870,3052
20240814,141900,6511559990,5880,5890,5890,5880,183
20240814,141800,6510483930,5900,5900,5900,5900,2
20240814,141700,6510472130,5880,5890,5890,5880,430
20240814,141600,6507943360,5890,5900,5900,5890,2644
20240814,141500,6492347810,5910,5910,5910,5910,105
20240814,141400,6491727260,5910,5910,5910,5910,628
20240814,141300,6488015780,5910,5910,5910,5900,2354
20240814,141200,6474109760,5910,5910,5920,5910,17
20240814,141100,6474009280,5920,5920,5920,5920,0
20240814,141000,6474009280,5920,5920,5920,5920,5
20240814,140900,6473979680,5900,5900,5900,5900,40
20240814,140800,6473743680,5910,5910,5910,5910,101
20240814,140700,6473146770,5910,5900,5910,5900,25
20240814,140600,6472999260,5910,5920,5920,5910,74
20240814,140500,6472561890,5910,5910,5910,5910,73
20240814,140400,6472130460,5910,5910,5910,5910,261
20240814,140300,6470587950,5910,5920,5920,5910,415
20240814,140200,6468135150,5920,5920,5920,5900,130
20240814,140100,6467367300,5910,5920,5920,5910,1266
20240814,140000,6459881550,5930,5930,5930,5930,231
20240814,135900,6458511720,5920,5920,5920,5920,128
20240814,135800,6457753960,5910,5910,5910,5910,295
20240814,135700,6456010510,5920,5910,5920,5910,671
20240814,135600,6452041250,5910,5920,5920,5910,368
20240814,135500,6449864040,5920,5900,5920,5900,105
20240814,135400,6449243340,5900,5900,5900,5900,2
20240814,135300,6449231540,5890,5890,5900,5890,2080
20240814,135200,6436963040,5890,5880,5890,5880,214
20240814,135100,6435704500,5870,5870,5870,5870,101
20240814,135000,6435111630,5870,5890,5890,5870,303
20240814,134900,6433331970,5890,5890,5890,5890,221
20240814,134800,6432030280,5890,5880,5890,5880,337
20240814,134700,6430045360,5880,5870,5880,5870,898
20240814,134600,6424774080,5870,5860,5870,5860,101
20240814,134500,6424181230,5860,5860,5860,5860,0
20240814,134400,6424181230,5860,5860,5860,5860,857
20240814,134300,6419159210,5860,5860,5860,5860,20
20240814,134200,6419042010,5860,5860,5860,5860,219
20240814,134100,6417758670,5830,5840,5840,5830,724
20240814,134000,6413535680,5860,5850,5860,5850,463
20240814,133900,6410823110,5850,5850,5850,5850,40
20240814,133800,6410589110,5840,5840,5840,5840,501
20240814,133700,6407663270,5840,5840,5840,5840,1
20240814,133600,6407657430,5860,5840,5860,5830,133
20240814,133500,6406880320,5860,5810,5860,5810,221
20240814,133400,6405595270,5810,5860,5860,5810,721
20240814,133300,6401387730,5860,5840,5860,5840,446
20240814,133200,6398780670,5840,5850,5850,5840,465
20240814,133100,6396065060,5860,5860,5860,5860,34
20240814,133000,6395865820,5860,5860,5860,5860,73
20240814,132900,6395438040,5820,5850,5870,5810,4386
20240814,132800,6369852490,5860,5850,5860,5850,1256
20240814,132700,6362502890,5850,5860,5870,5850,1006
20240814,132600,6356609380,5860,5880,5880,5860,357
20240814,132500,6354512320,5890,5860,5890,5860,1424
20240814,132400,6346161090,5860,5870,5870,5860,691
20240814,132300,6342111810,5870,5870,5880,5870,347
20240814,132200,6340074910,5870,5870,5870,5870,217
20240814,132100,6338801120,5890,5890,5890,5870,571
20240814,132000,6335446150,5890,5870,5890,5870,342
20240814,131900,6333435590,5870,5870,5870,5870,607
20240814,131800,6329872500,5870,5860,5870,5860,600
20240814,131700,6326354980,5870,5870,5870,5870,35
20240814,131600,6326149530,5870,5860,5870,5860,421
20240814,131500,6323682260,5860,5860,5860,5860,575
20240814,131400,6320312760,5870,5860,5870,5860,1024
20240814,131300,6314307970,5860,5860,5870,5860,2204
20240814,131200,6301388150,5870,5860,5870,5860,179
20240814,131100,6300337640,5870,5870,5870,5860,79
20240814,131000,6299874030,5860,5870,5870,5860,2552
20240814,130900,6284918940,5880,5880,5880,5880,3
20240814,130800,6284901300,5860,5860,5860,5860,172
20240814,130700,6283893380,5860,5880,5880,5860,758
20240814,130600,6279443610,5870,5870,5870,5860,1217
20240814,130500,6272307780,5870,5870,5870,5870,2546
20240814,130400,6257362760,5880,5870,5880,5870,292
20240814,130300,6255646610,5900,5900,5900,5890,328
20240814,130200,6253711590,5870,5890,5900,5870,723
20240814,130100,6249463280,5890,5890,5890,5890,118
20240814,130000,6248768260,5900,5900,5900,5900,254
20240814,125900,6247269660,5900,5900,5900,5900,411
20240814,125800,6244844760,5900,5910,5910,5900,608
20240814,125700,6241255640,5900,5920,5920,5900,506
20240814,125600,6238267420,5900,5910,5920,5900,677
20240814,125500,6234265230,5910,5910,5910,5900,334
20240814,125400,6232293470,5920,5920,5920,5920,4
20240814,125300,6232269790,5910,5870,5970,5870,1115
20240814,125200,6225682700,5870,5880,5880,5870,1837
20240814,125100,6214896440,5880,5880,5880,5880,177
20240814,125000,6213855680,5880,5900,5900,5880,1904
20240814,124900,6202659160,5880,5890,5890,5880,1148
20240814,124800,6195900340,5890,5890,5890,5890,421
20240814,124700,6193420650,5890,5890,5890,5890,83
20240814,124600,6192931780,5920,5900,5920,5880,1583
20240814,124500,6183594760,5880,5900,5910,5880,863
20240814,124400,6178507660,5900,5900,5920,5890,1723
20240814,124300,6168350650,5890,5920,5920,5890,2242
20240814,124200,6155124820,5910,5920,5930,5910,1295
20240814,124100,6147462410,5910,5930,5930,5910,3258
20240814,124000,6128200700,5920,5930,5930,5920,1587
20240814,123900,6118805610,5920,5920,5930,5920,504
20240814,123800,6115821830,5930,5930,5930,5920,1388
20240814,123700,6107593150,5920,5930,5930,5920,1033
20240814,123600,6101477150,5930,5930,5940,5930,3721
20240814,123500,6079411560,5930,5950,5950,5930,1961
20240814,123400,6067771860,5950,5960,5960,5950,2530
20240814,123300,6052693160,5960,5970,5970,5960,2040
20240814,123200,6040533300,5970,5970,5980,5970,511
20240814,123100,6037482620,5980,5980,5980,5980,131
20240814,123000,6036699240,5960,5960,5960,5960,79
20240814,122900,6036228400,5960,5930,5960,5930,2096
20240814,122800,6023746610,5940,5940,5940,5940,1169
20240814,122700,6016802750,5940,5930,5940,5930,2096
20240814,122600,6004363470,5940,5960,5960,5940,6484
20240814,122500,5965838580,5950,5960,5960,5950,2052
20240814,122400,5953622110,5960,5960,5960,5960,1002
20240814,122300,5947650190,5970,5980,5980,5960,1111
20240814,122200,5941028420,5960,5970,5970,5960,453
20240814,122100,5938328350,5960,5970,5980,5960,318
20240814,122000,5936430270,5970,5950,5970,5950,234
20240814,121900,5935036990,5950,5960,5960,5950,2485
20240814,121800,5920227890,5960,5970,5970,5960,248
20240814,121700,5918748330,5960,5950,5960,5950,226
20240814,121600,5917403360,5950,5960,5960,5950,77
20240814,121500,5916944640,5980,5960,5980,5950,113
20240814,121400,5916270620,5960,5960,5960,5950,752
20240814,121300,5911791390,5950,5960,5960,5950,801
20240814,121200,5907020970,5980,5990,5990,5960,241
20240814,121100,5905581790,6000,6000,6000,6000,244
20240814,121000,5904117790,6000,5970,6000,5960,2113
20240814,120900,5891512430,6010,6010,6010,6010,0
20240814,120800,5891512430,6010,6010,6010,6000,512
20240814,120700,5888435410,5970,6010,6010,5970,4578
20240814,120600,5860998030,6000,5990,6000,5990,660
20240814,120500,5857040900,6000,6000,6000,6000,3
20240814,120400,5857022900,6000,5990,6000,5990,575
20240814,120300,5853575970,5980,5980,5980,5970,474
20240814,120200,5850741950,5970,5980,5980,5970,618
20240814,120100,5847052170,5980,5980,5980,5970,1052
20240814,120000,5840767740,5980,5990,5990,5970,495
20240814,115900,5837808490,5990,5980,5990,5980,201
20240814,115800,5836605510,5980,5990,5990,5980,109
20240814,115700,5835953500,5980,5980,5980,5980,475
20240814,115600,5833113000,5980,6000,6000,5980,2391
20240814,115500,5818802110,6000,6000,6000,5990,115
20240814,115400,5818113050,5990,6000,6000,5990,287
20240814,115300,5816392590,6000,6000,6000,6000,262
20240814,115200,5814820590,5990,5990,6000,5990,136
20240814,115100,5814005940,5990,5990,6000,5990,347
20240814,115000,5811926380,6000,6010,6010,5990,266
20240814,114900,5810332380,6000,6010,6020,5990,489
20240814,114800,5807401320,6010,6000,6010,6000,103
20240814,114700,5806782340,5990,6000,6000,5990,948
20240814,114600,5801101740,6000,6010,6020,6000,215
20240814,114500,5799807760,6000,6000,6000,6000,725
20240814,114400,5795457760,6000,6010,6010,6000,337
20240814,114300,5793434960,6000,6000,6000,6000,19
20240814,114200,5793320960,6000,6000,6020,6000,2488
20240814,114100,5778386870,5990,5990,5990,5980,829
20240814,114000,5773423470,5980,5990,6000,5980,1209
20240814,113900,5766181720,5990,6010,6010,5990,1711
20240814,113800,5755917840,6010,6010,6010,6000,522
20240814,113700,5752781120,6010,6010,6010,6000,661
20240814,113600,5748810630,6010,6000,6010,6000,1094
20240814,113500,5742242210,6000,6000,6000,6000,1183
20240814,113400,5735144210,6000,6010,6020,5960,933
20240814,113300,5729577590,6010,5950,6010,5940,1540
20240814,113200,5720414080,5970,5980,5980,5950,6726
20240814,113100,5680269250,5980,6030,6040,5980,27171
20240814,113000,5516961640,6040,6040,6040,6030,757
20240814,112900,5512393970,6040,6040,6050,6030,1622
20240814,112800,5502607490,6040,6040,6040,6030,5323
20240814,112700,5470459280,6040,6050,6050,6030,2004
20240814,112600,5458343830,6050,6060,6070,6050,3664
20240814,112500,5436149920,6070,6080,6080,6070,896
20240814,112400,5430710690,6080,6060,6090,6060,3024
20240814,112300,5412345920,6060,6050,6070,6050,1869
20240814,112200,5401020960,6050,6030,6050,6020,2845
20240814,112100,5383848520,6030,6050,6050,6020,3380
20240814,112000,5363483560,6050,6020,6050,6010,6663
20240814,111900,5323329230,6020,6040,6040,6010,11547
20240814,111800,5253793510,6040,6040,6050,6030,10713
20240814,111700,5189060700,6050,6070,6070,6040,5763
20240814,111600,5154182460,6060,6070,6080,6050,7656
20240814,111500,5107720360,6070,6060,6080,6060,5315
20240814,111400,5075493130,6070,6110,6120,6050,12553
20240814,111300,4999205480,6110,6100,6150,6100,4222
20240814,111200,4973364470,6110,6110,6140,6080,6706
20240814,111100,4932421420,6110,6150,6150,6070,26337
20240814,111000,4771354680,6150,6180,6180,6150,14391
20240814,110900,4682735250,6160,6150,6190,6140,6106
20240814,110800,4645078250,6150,6230,6240,6150,35904
20240814,110700,4423485210,6220,6250,6350,6210,60910
20240814,110600,4041809840,6210,6180,6250,6140,57598
20240814,110500,3685710480,6190,6210,6210,6180,45823
20240814,110400,3401476030,6210,6210,6210,6210,0
20240814,110300,3401476030,6210,6140,6210,6130,36560
20240814,110200,3175339320,6140,6130,6140,6130,4222
20240814,110100,3149429890,6140,6150,6150,6120,4267
20240814,110000,3123266990,6150,6150,6160,6130,9758
20240814,105900,3063294190,6160,6130,6180,6130,18863
20240814,105800,2947122690,6140,6120,6140,6100,8789
20240814,105700,2893369710,6120,6120,6130,6110,5335
20240814,105600,2860746640,6120,6140,6160,6110,21813
20240814,105500,2726873100,6130,6040,6130,6030,19730
20240814,105400,2606721480,6060,5990,6080,5990,17492
20240814,105300,2501100740,5990,6030,6030,5980,10852
20240814,105200,2435965550,6020,6070,6070,6020,10683
20240814,105100,2371437970,6070,6080,6100,6030,22134
20240814,105000,2237403460,6090,6110,6130,6040,39051
20240814,104900,1999790860,6070,6020,6190,5960,64372
20240814,104800,1607201510,6020,6020,6020,5940,9378
20240814,104700,1550937070,6000,5980,6020,5970,7008
20240814,104600,1508911510,5980,6000,6010,5980,5571
20240814,104500,1475497370,5990,5970,6020,5960,19803
20240814,104400,1356784070,5960,5910,5960,5910,13567
20240814,104300,1276234660,5910,5870,5910,5870,4797
20240814,104200,1248001120,5880,5880,5880,5880,754
20240814,104100,1243567600,5890,5890,5890,5890,275
20240814,104000,1241947850,5890,5880,5890,5880,398
20240814,103900,1239607430,5880,5880,5880,5880,12
20240814,103800,1239536870,5880,5890,5910,5880,331
20240814,103700,1237589760,5880,5890,5900,5880,1334
20240814,103600,1229736070,5890,5900,5910,5890,1569
20240814,103500,1220477210,5900,5910,5920,5900,846
20240814,103400,1215475060,5920,5920,5920,5890,418
20240814,103300,1213006940,5920,5930,5940,5920,4658
20240814,103200,1185388790,5940,5920,5940,5900,7671
20240814,103100,1139942470,5910,5890,5910,5890,2679
20240814,103000,1124130660,5890,5850,5890,5850,829
20240814,102900,1119262420,5890,5880,5890,5880,1820
20240814,102800,1108544620,5880,5880,5880,5850,1268
20240814,102700,1101105760,5880,5890,5890,5880,164
20240814,102600,1100140060,5890,5850,5900,5850,3133
20240814,102500,1081708720,5840,5860,5860,5840,471
20240814,102400,1078953960,5860,5870,5870,5850,230
20240814,102300,1077605730,5850,5840,5870,5840,2775
20240814,102200,1061347790,5830,5820,5830,5810,1687
20240814,102100,1051531790,5830,5820,5830,5810,702
20240814,102000,1047445670,5810,5810,5810,5800,897
20240814,101900,1042236460,5810,5810,5810,5800,1069
20240814,101800,1036034320,5810,5800,5810,5800,441
20240814,101700,1033472990,5800,5800,5800,5800,836
20240814,101600,1028624190,5810,5800,5810,5800,1502
20240814,101500,1019902570,5810,5790,5830,5790,1306
20240814,101400,1012335570,5780,5770,5790,5770,352
20240814,101300,1010300110,5770,5790,5790,5770,2437
20240814,101200,996224070,5800,5830,5830,5800,1917
20240814,101100,985078680,5830,5840,5840,5800,306
20240814,101000,983302340,5800,5820,5820,5800,391
20240814,100900,981033620,5840,5820,5840,5800,598
20240814,100800,977561420,5810,5850,5850,5810,1156
20240814,100700,970838530,5850,5850,5850,5840,1206
20240814,100600,963786150,5810,5830,5830,5810,1677
20240814,100500,954013750,5850,5840,5850,5830,788
20240814,100400,949414610,5850,5850,5860,5840,673
20240814,100300,945481470,5850,5850,5860,5850,524
20240814,100200,942414070,5850,5870,5880,5830,3996
20240814,100100,919007820,5880,5880,5890,5870,3924
20240814,100000,895928090,5890,5900,5910,5890,2449
20240814,095900,881485190,5910,5890,5920,5870,9397
20240814,095800,826006790,5900,5830,5910,5830,21991
20240814,095700,696794480,5840,5840,5860,5830,3651
20240814,095600,675474080,5840,5860,5880,5820,5083
20240814,095500,645715710,5860,5790,5860,5790,5669
20240814,095400,612720450,5790,5740,5790,5740,4521
20240814,095300,586673930,5740,5740,5740,5740,123
20240814,095200,585967910,5740,5750,5750,5740,39
20240814,095100,585743670,5740,5760,5760,5740,1155
20240814,095000,579098560,5760,5760,5760,5750,380
20240814,094900,576909960,5760,5770,5770,5760,210
20240814,094800,575700250,5760,5760,5770,5760,477
20240814,094700,572950980,5750,5740,5760,5740,410
20240814,094600,570591360,5740,5750,5750,5730,246
20240814,094500,569181420,5760,5760,5760,5760,168
20240814,094400,568213740,5770,5750,5770,5730,1264
20240814,094300,560942890,5770,5760,5770,5760,2423
20240814,094200,546986380,5750,5780,5780,5750,8281
20240814,094100,499157200,5770,5780,5780,5770,559
20240814,094000,495926320,5780,5780,5790,5760,1402
20240814,093900,487826020,5780,5750,5780,5750,849
20240814,093800,482934460,5730,5740,5800,5730,5120
20240814,093700,453521290,5740,5770,5770,5740,1042
20240814,093600,447533040,5780,5750,5800,5740,9619
20240814,093500,391980750,5750,5730,5760,5730,1387
20240814,093400,384013850,5730,5730,5750,5700,1318
20240814,093300,376459040,5730,5710,5740,5690,739
20240814,093200,372249980,5760,5660,5770,5660,6224
20240814,093100,336571050,5660,5660,5660,5660,1981
20240814,093000,325358590,5650,5650,5650,5650,2
20240814,092900,325347290,5650,5660,5660,5650,2164
20240814,092800,313106880,5650,5650,5650,5650,120
20240814,092700,312428880,5650,5660,5660,5650,265
20240814,092600,310931050,5660,5660,5670,5660,497
20240814,092500,308116530,5650,5640,5650,5640,755
20240814,092400,303850870,5650,5660,5660,5640,378
20240814,092300,301715790,5640,5640,5640,5630,2309
20240814,092200,288695830,5640,5650,5650,5640,264
20240814,092100,287204240,5650,5680,5680,5650,271
20240814,092000,285672650,5680,5670,5690,5660,724
20240814,091900,281567930,5700,5700,5700,5700,14
20240814,091800,281488130,5670,5690,5700,5670,1597
20240814,091700,272419640,5700,5680,5700,5680,254
20240814,091600,270976900,5680,5700,5700,5680,1014
20240814,091500,265212140,5710,5690,5720,5690,35
20240814,091400,265012680,5720,5700,5720,5660,5390
20240814,091300,234285250,5700,5660,5700,5660,825
20240814,091200,229605490,5660,5660,5660,5660,10
20240814,091100,229548890,5650,5670,5670,5650,826
20240814,091000,224877560,5670,5690,5690,5660,999
20240814,090900,219210080,5700,5700,5700,5690,1331
20240814,090800,211633540,5690,5690,5700,5680,4630
20240814,090700,185260290,5700,5690,5700,5680,789
20240814,090600,180765890,5690,5700,5700,5690,1125
20240814,090500,174357140,5700,5710,5710,5680,2567
20240814,090400,159735800,5700,5650,5700,5650,9003
20240814,090300,108441250,5670,5640,5680,5640,2925
20240814,090200,91857030,5630,5610,5640,5610,1765
20240814,090100,81953890,5610,5650,5670,5610,1079
20240814,090000,75883200,5640,5650,5680,5640,13420