stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200500,18258332590,6470,6470,6470,6470,32415
20240809,200400,18258332590,6470,6470,6470,6470,0
20240809,200300,18258332590,6470,6470,6470,6470,0
20240809,200200,18258332590,6470,6470,6470,6470,0
20240809,200100,18258332590,6470,6470,6470,6470,0
20240809,200000,18258332590,6470,6470,6470,6470,0
20240809,195900,18258332590,6470,6470,6470,6470,0
20240809,195800,18258332590,6470,6470,6470,6470,0
20240809,195700,18258332590,6470,6470,6470,6470,0
20240809,195600,18258332590,6470,6470,6470,6470,0
20240809,195500,18258332590,6470,6470,6470,6470,0
20240809,195400,18258332590,6470,6470,6470,6470,0
20240809,195300,18258332590,6470,6470,6470,6470,0
20240809,195200,18258332590,6470,6470,6470,6470,0
20240809,195100,18258332590,6470,6470,6470,6470,0
20240809,195000,18258332590,6470,6470,6470,6470,0
20240809,194900,18258332590,6470,6470,6470,6470,0
20240809,194800,18258332590,6470,6470,6470,6470,0
20240809,194700,18258332590,6470,6470,6470,6470,0
20240809,194600,18258332590,6470,6470,6470,6470,0
20240809,194500,18258332590,6470,6470,6470,6470,0
20240809,194400,18258332590,6470,6470,6470,6470,0
20240809,194300,18258332590,6470,6470,6470,6470,0
20240809,194200,18258332590,6470,6470,6470,6470,0
20240809,194100,18258332590,6470,6470,6470,6470,0
20240809,194000,18258332590,6470,6470,6470,6470,0
20240809,193900,18258332590,6470,6470,6470,6470,0
20240809,193800,18258332590,6470,6470,6470,6470,0
20240809,193700,18258332590,6470,6470,6470,6470,0
20240809,193600,18258332590,6470,6470,6470,6470,0
20240809,193500,18258332590,6470,6470,6470,6470,32415
20240809,193400,18258332590,6470,6470,6470,6470,0
20240809,193300,18258332590,6470,6470,6470,6470,0
20240809,193200,18258332590,6470,6470,6470,6470,0
20240809,193100,18258332590,6470,6470,6470,6470,0
20240809,193000,18258332590,6470,6470,6470,6470,0
20240809,192900,18258332590,6470,6470,6470,6470,0
20240809,192800,18258332590,6470,6470,6470,6470,0
20240809,192700,18258332590,6470,6470,6470,6470,0
20240809,192600,18258332590,6470,6470,6470,6470,0
20240809,192500,18258332590,6470,6470,6470,6470,0
20240809,192400,18258332590,6470,6470,6470,6470,0
20240809,192300,18258332590,6470,6470,6470,6470,0
20240809,192200,18258332590,6470,6470,6470,6470,0
20240809,192100,18258332590,6470,6470,6470,6470,0
20240809,192000,18258332590,6470,6470,6470,6470,0
20240809,191900,18258332590,6470,6470,6470,6470,0
20240809,191800,18258332590,6470,6470,6470,6470,0
20240809,191700,18258332590,6470,6470,6470,6470,0
20240809,191600,18258332590,6470,6470,6470,6470,0
20240809,191500,18258332590,6470,6470,6470,6470,0
20240809,191400,18258332590,6470,6470,6470,6470,0
20240809,191300,18258332590,6470,6470,6470,6470,0
20240809,191200,18258332590,6470,6470,6470,6470,0
20240809,191100,18258332590,6470,6470,6470,6470,0
20240809,191000,18258332590,6470,6470,6470,6470,0
20240809,190900,18258332590,6470,6470,6470,6470,0
20240809,190800,18258332590,6470,6470,6470,6470,0
20240809,190700,18258332590,6470,6470,6470,6470,0
20240809,190600,18258332590,6470,6470,6470,6470,0
20240809,190500,18258332590,6470,6470,6470,6470,32415
20240809,190400,18258332590,6470,6470,6470,6470,0
20240809,190300,18258332590,6470,6470,6470,6470,0
20240809,190200,18258332590,6470,6470,6470,6470,0
20240809,190100,18258332590,6470,6470,6470,6470,0
20240809,190000,18258332590,6470,6470,6470,6470,0
20240809,185900,18258332590,6470,6470,6470,6470,0
20240809,185800,18258332590,6470,6470,6470,6470,0
20240809,185700,18258332590,6470,6470,6470,6470,0
20240809,185600,18258332590,6470,6470,6470,6470,0
20240809,185500,18258332590,6470,6470,6470,6470,0
20240809,185400,18258332590,6470,6470,6470,6470,0
20240809,185300,18258332590,6470,6470,6470,6470,0
20240809,185200,18258332590,6470,6470,6470,6470,0
20240809,185100,18258332590,6470,6470,6470,6470,0
20240809,185000,18258332590,6470,6470,6470,6470,0
20240809,184900,18258332590,6470,6470,6470,6470,0
20240809,184800,18258332590,6470,6470,6470,6470,0
20240809,184700,18258332590,6470,6470,6470,6470,0
20240809,184600,18258332590,6470,6470,6470,6470,0
20240809,184500,18258332590,6470,6470,6470,6470,0
20240809,184400,18258332590,6470,6470,6470,6470,0
20240809,184300,18258332590,6470,6470,6470,6470,0
20240809,184200,18258332590,6470,6470,6470,6470,0
20240809,184100,18258332590,6470,6470,6470,6470,0
20240809,184000,18258332590,6470,6470,6470,6470,0
20240809,183900,18258332590,6470,6470,6470,6470,0
20240809,183800,18258332590,6470,6470,6470,6470,0
20240809,183700,18258332590,6470,6470,6470,6470,0
20240809,183600,18258332590,6470,6470,6470,6470,0
20240809,183500,18258332590,6470,6470,6470,6470,32415
20240809,183400,18258332590,6470,6470,6470,6470,0
20240809,183300,18258332590,6470,6470,6470,6470,0
20240809,183200,18258332590,6470,6470,6470,6470,0
20240809,183100,18258332590,6470,6470,6470,6470,0
20240809,183000,18258332590,6470,6470,6470,6470,0
20240809,182900,18258332590,6470,6470,6470,6470,0
20240809,182800,18258332590,6470,6470,6470,6470,0
20240809,182700,18258332590,6470,6470,6470,6470,0
20240809,182600,18258332590,6470,6470,6470,6470,0
20240809,182500,18258332590,6470,6470,6470,6470,0
20240809,182400,18258332590,6470,6470,6470,6470,0
20240809,182300,18258332590,6470,6470,6470,6470,0
20240809,182200,18258332590,6470,6470,6470,6470,0
20240809,182100,18258332590,6470,6470,6470,6470,0
20240809,182000,18258332590,6470,6470,6470,6470,0
20240809,181900,18258332590,6470,6470,6470,6470,0
20240809,181800,18258332590,6470,6470,6470,6470,0
20240809,181700,18258332590,6470,6470,6470,6470,0
20240809,181600,18258332590,6470,6470,6470,6470,0
20240809,181500,18258332590,6470,6470,6470,6470,0
20240809,181400,18258332590,6470,6470,6470,6470,0
20240809,181300,18258332590,6470,6470,6470,6470,0
20240809,181200,18258332590,6470,6470,6470,6470,0
20240809,181100,18258332590,6470,6470,6470,6470,0
20240809,181000,18258332590,6470,6470,6470,6470,0
20240809,180900,18258332590,6470,6470,6470,6470,0
20240809,180800,18258332590,6470,6470,6470,6470,0
20240809,180700,18258332590,6470,6470,6470,6470,0
20240809,180600,18258332590,6470,6470,6470,6470,0
20240809,180500,18258332590,6470,6470,6470,6470,32415
20240809,180400,18258332590,6470,6470,6470,6470,0
20240809,180300,18258332590,6470,6470,6470,6470,0
20240809,180200,18258332590,6470,6470,6470,6470,0
20240809,180100,18258332590,6470,6470,6470,6470,0
20240809,180000,18258332590,6470,6470,6470,6470,0
20240809,175900,18258332590,6470,6470,6470,6470,0
20240809,175800,18258332590,6470,6470,6470,6470,0
20240809,175700,18258332590,6470,6470,6470,6470,0
20240809,175600,18258332590,6470,6470,6470,6470,0
20240809,175500,18258332590,6470,6470,6470,6470,0
20240809,175400,18258332590,6470,6470,6470,6470,0
20240809,175300,18258332590,6470,6470,6470,6470,0
20240809,175200,18258332590,6470,6470,6470,6470,0
20240809,175100,18258332590,6470,6470,6470,6470,0
20240809,175000,18258332590,6470,6470,6470,6470,0
20240809,174900,18258332590,6470,6470,6470,6470,0
20240809,174800,18258332590,6470,6470,6470,6470,0
20240809,174700,18258332590,6470,6470,6470,6470,0
20240809,174600,18258332590,6470,6470,6470,6470,0
20240809,174500,18258332590,6470,6470,6470,6470,0
20240809,174400,18258332590,6470,6470,6470,6470,0
20240809,174300,18258332590,6470,6470,6470,6470,0
20240809,174200,18258332590,6470,6470,6470,6470,0
20240809,174100,18258332590,6470,6470,6470,6470,0
20240809,174000,18258332590,6470,6470,6470,6470,0
20240809,173900,18258332590,6470,6470,6470,6470,0
20240809,173800,18258332590,6470,6470,6470,6470,0
20240809,173700,18258332590,6470,6470,6470,6470,0
20240809,173600,18258332590,6470,6470,6470,6470,0
20240809,173500,18258332590,6470,6470,6470,6470,32415
20240809,173400,18258332590,6470,6470,6470,6470,0
20240809,173300,18258332590,6470,6470,6470,6470,0
20240809,173200,18258332590,6470,6470,6470,6470,0
20240809,173100,18258332590,6470,6470,6470,6470,0
20240809,173000,18258332590,6470,6470,6470,6470,0
20240809,172900,18258332590,6470,6470,6470,6470,0
20240809,172800,18258332590,6470,6470,6470,6470,0
20240809,172700,18258332590,6470,6470,6470,6470,0
20240809,172600,18258332590,6470,6470,6470,6470,0
20240809,172500,18258332590,6470,6470,6470,6470,0
20240809,172400,18258332590,6470,6470,6470,6470,0
20240809,172300,18258332590,6470,6470,6470,6470,0
20240809,172200,18258332590,6470,6470,6470,6470,0
20240809,172100,18258332590,6470,6470,6470,6470,0
20240809,172000,18258332590,6470,6470,6470,6470,0
20240809,171900,18258332590,6470,6470,6470,6470,0
20240809,171800,18258332590,6470,6470,6470,6470,0
20240809,171700,18258332590,6470,6470,6470,6470,0
20240809,171600,18258332590,6470,6470,6470,6470,0
20240809,171500,18258332590,6470,6470,6470,6470,0
20240809,171400,18258332590,6470,6470,6470,6470,0
20240809,171300,18258332590,6470,6470,6470,6470,0
20240809,171200,18258332590,6470,6470,6470,6470,0
20240809,171100,18258332590,6470,6470,6470,6470,0
20240809,171000,18258332590,6470,6470,6470,6470,0
20240809,170900,18258332590,6470,6470,6470,6470,0
20240809,170800,18258332590,6470,6470,6470,6470,0
20240809,170700,18258332590,6470,6470,6470,6470,0
20240809,170600,18258332590,6470,6470,6470,6470,0
20240809,170500,18258332590,6470,6470,6470,6470,32415
20240809,170400,18258332590,6470,6470,6470,6470,0
20240809,170300,18258332590,6470,6470,6470,6470,0
20240809,170200,18258332590,6470,6470,6470,6470,0
20240809,170100,18258332590,6470,6470,6470,6470,0
20240809,170000,18258332590,6470,6470,6470,6470,0
20240809,165900,18258332590,6470,6470,6470,6470,0
20240809,165800,18258332590,6470,6470,6470,6470,0
20240809,165700,18258332590,6470,6470,6470,6470,0
20240809,165600,18258332590,6470,6470,6470,6470,0
20240809,165500,18258332590,6470,6470,6470,6470,0
20240809,165400,18258332590,6470,6470,6470,6470,0
20240809,165300,18258332590,6470,6470,6470,6470,0
20240809,165200,18258332590,6470,6470,6470,6470,0
20240809,165100,18258332590,6470,6470,6470,6470,0
20240809,165000,18258332590,6470,6470,6470,6470,0
20240809,164900,18258332590,6470,6470,6470,6470,0
20240809,164800,18258332590,6470,6470,6470,6470,0
20240809,164700,18258332590,6470,6470,6470,6470,0
20240809,164600,18258332590,6470,6470,6470,6470,0
20240809,164500,18258332590,6470,6470,6470,6470,0
20240809,164400,18258332590,6470,6470,6470,6470,0
20240809,164300,18258332590,6470,6470,6470,6470,0
20240809,164200,18258332590,6470,6470,6470,6470,0
20240809,164100,18258332590,6470,6470,6470,6470,0
20240809,164000,18258332590,6470,6470,6470,6470,0
20240809,163900,18258332590,6470,6470,6470,6470,0
20240809,163800,18258332590,6470,6470,6470,6470,0
20240809,163700,18258332590,6470,6470,6470,6470,0
20240809,163600,18258332590,6470,6470,6470,6470,0
20240809,163500,18258332590,6470,6470,6470,6470,32415
20240809,163400,18258332590,6470,6470,6470,6470,0
20240809,163300,18258332590,6470,6470,6470,6470,0
20240809,163200,18258332590,6470,6470,6470,6470,0
20240809,163100,18258332590,6470,6470,6470,6470,0
20240809,163000,18258332590,6470,6470,6470,6470,0
20240809,162900,18258332590,6470,6470,6470,6470,0
20240809,162800,18258332590,6470,6470,6470,6470,0
20240809,162700,18258332590,6470,6470,6470,6470,0
20240809,162600,18258332590,6470,6470,6470,6470,0
20240809,162500,18258332590,6470,6470,6470,6470,0
20240809,162400,18258332590,6470,6470,6470,6470,0
20240809,162300,18258332590,6470,6470,6470,6470,0
20240809,162200,18258332590,6470,6470,6470,6470,0
20240809,162100,18258332590,6470,6470,6470,6470,0
20240809,162000,18258332590,6470,6470,6470,6470,0
20240809,161900,18258332590,6470,6470,6470,6470,0
20240809,161800,18258332590,6470,6470,6470,6470,0
20240809,161700,18258332590,6470,6470,6470,6470,0
20240809,161600,18258332590,6470,6470,6470,6470,0
20240809,161500,18258332590,6470,6470,6470,6470,0
20240809,161400,18258332590,6470,6470,6470,6470,0
20240809,161300,18258332590,6470,6470,6470,6470,0
20240809,161200,18258332590,6470,6470,6470,6470,0
20240809,161100,18258332590,6470,6470,6470,6470,0
20240809,161000,18258332590,6470,6470,6470,6470,0
20240809,160900,18258332590,6470,6470,6470,6470,0
20240809,160800,18258332590,6470,6470,6470,6470,0
20240809,160700,18258332590,6470,6470,6470,6470,0
20240809,160600,18258332590,6470,6470,6470,6470,0
20240809,160500,18258332590,6470,6470,6470,6470,32415
20240809,160400,18258332590,6470,6470,6470,6470,0
20240809,160300,18258332590,6470,6470,6470,6470,0
20240809,160200,18258332590,6470,6470,6470,6470,0
20240809,160100,18258332590,6470,6470,6470,6470,0
20240809,160000,18258332590,6470,6470,6470,6470,0
20240809,155900,18258332590,6470,6470,6470,6470,0
20240809,155800,18258332590,6470,6470,6470,6470,0
20240809,155700,18258332590,6470,6470,6470,6470,0
20240809,155600,18258332590,6470,6470,6470,6470,0
20240809,155500,18258332590,6470,6470,6470,6470,0
20240809,155400,18258332590,6470,6470,6470,6470,0
20240809,155300,18258332590,6470,6470,6470,6470,0
20240809,155200,18258332590,6470,6470,6470,6470,0
20240809,155100,18258332590,6470,6470,6470,6470,0
20240809,155000,18258332590,6470,6470,6470,6470,0
20240809,154900,18258332590,6470,6470,6470,6470,0
20240809,154800,18258332590,6470,6470,6470,6470,0
20240809,154700,18258332590,6470,6470,6470,6470,0
20240809,154600,18258332590,6470,6470,6470,6470,0
20240809,154500,18258332590,6470,6470,6470,6470,0
20240809,154400,18258332590,6470,6470,6470,6470,0
20240809,154300,18258332590,6470,6470,6470,6470,0
20240809,154200,18258332590,6470,6470,6470,6470,0
20240809,154100,18258332590,6470,6470,6470,6470,0
20240809,154000,18258332590,6470,6470,6470,6470,0
20240809,153900,18258332590,6470,6470,6470,6470,0
20240809,153800,18258332590,6470,6470,6470,6470,0
20240809,153700,18258332590,6470,6470,6470,6470,0
20240809,153600,18258332590,6470,6470,6470,6470,0
20240809,153500,18258332590,6470,6470,6470,6470,32415
20240809,153400,18258332590,6470,6470,6470,6470,0
20240809,153300,18258332590,6470,6470,6470,6470,0
20240809,153200,18258332590,6470,6470,6470,6470,0
20240809,153100,18258332590,6470,6470,6470,6470,0
20240809,153000,18258332590,6470,6470,6470,6470,32415
20240809,152900,18048607540,6470,6470,6470,6470,0
20240809,152800,18048607540,6470,6470,6470,6470,0
20240809,152700,18048607540,6470,6470,6470,6470,0
20240809,152600,18048607540,6470,6470,6470,6470,0
20240809,152500,18048607540,6470,6470,6470,6470,0
20240809,152400,18048607540,6470,6470,6470,6470,0
20240809,152300,18048607540,6470,6470,6470,6470,0
20240809,152200,18048607540,6470,6470,6470,6470,0
20240809,152100,18048607540,6470,6470,6470,6470,0
20240809,152000,18048607540,6470,6470,6470,6470,0
20240809,151900,18048607540,6470,6480,6480,6470,4990
20240809,151800,18016304080,6480,6490,6500,6480,5675
20240809,151700,17979514300,6490,6480,6490,6480,5850
20240809,151600,17941570050,6490,6500,6500,6480,5953
20240809,151500,17902985050,6510,6510,6510,6480,6450
20240809,151400,17861101340,6510,6500,6510,6500,1798
20240809,151300,17849410080,6500,6500,6500,6490,1401
20240809,151200,17840303780,6500,6490,6500,6480,2674
20240809,151100,17822942230,6490,6500,6500,6490,1663
20240809,151000,17812148230,6500,6510,6510,6490,2375
20240809,150900,17796717760,6500,6500,6500,6500,926
20240809,150800,17790698760,6500,6500,6510,6500,1556
20240809,150700,17780582430,6500,6490,6510,6490,1711
20240809,150600,17769465260,6510,6500,6510,6490,2821
20240809,150500,17751126360,6490,6500,6500,6490,3688
20240809,150400,17727180190,6500,6500,6500,6490,557
20240809,150300,17723560690,6500,6490,6500,6490,3325
20240809,150200,17701964150,6490,6490,6490,6490,2280
20240809,150100,17687166950,6480,6500,6500,6480,349
20240809,150000,17684901680,6480,6490,6500,6480,921
20240809,145900,17678924830,6490,6480,6500,6480,383
20240809,145800,17676438340,6490,6490,6500,6490,1191
20240809,145700,17668708740,6490,6480,6490,6480,1132
20240809,145600,17661373070,6490,6490,6490,6490,160
20240809,145500,17660334670,6500,6490,6500,6470,3886
20240809,145400,17635144800,6490,6490,6490,6490,83
20240809,145300,17634606130,6480,6500,6500,6480,1100
20240809,145200,17627474790,6500,6500,6500,6470,5239
20240809,145100,17593486020,6500,6500,6500,6500,455
20240809,145000,17590528520,6490,6510,6510,6490,3826
20240809,144900,17565629090,6500,6500,6500,6490,1135
20240809,144800,17558251600,6500,6480,6500,6480,1075
20240809,144700,17551274300,6470,6480,6490,6470,1116
20240809,144600,17544049280,6490,6490,6490,6480,1616
20240809,144500,17533570500,6490,6500,6500,6480,2118
20240809,144400,17519826130,6500,6500,6500,6490,382
20240809,144300,17517345430,6500,6500,6500,6500,687
20240809,144200,17512879930,6500,6500,6510,6470,6647
20240809,144100,17469771970,6510,6510,6510,6510,102
20240809,144000,17469107950,6510,6500,6510,6490,3283
20240809,143900,17447786030,6510,6510,6510,6510,316
20240809,143800,17445728870,6510,6510,6510,6510,118
20240809,143700,17444960690,6510,6510,6520,6510,928
20240809,143600,17438916920,6510,6520,6520,6510,108
20240809,143500,17438213740,6520,6520,6520,6510,40
20240809,143400,17437952990,6520,6520,6520,6520,10
20240809,143300,17437887790,6520,6520,6520,6520,952
20240809,143200,17431680750,6520,6530,6530,6520,170
20240809,143100,17430571650,6530,6520,6530,6520,1814
20240809,143000,17418739490,6520,6500,6520,6500,1782
20240809,142900,17407138210,6510,6470,6510,6470,515
20240809,142800,17403803460,6470,6500,6500,6450,4368
20240809,142700,17375554240,6490,6510,6510,6470,261
20240809,142600,17373860220,6470,6500,6510,6470,3616
20240809,142500,17350388130,6510,6510,6520,6500,493
20240809,142400,17347180260,6520,6520,6520,6520,1
20240809,142300,17347173740,6520,6500,6520,6500,367
20240809,142200,17344784870,6500,6520,6520,6500,1212
20240809,142100,17336894230,6510,6520,6520,6510,182
20240809,142000,17335708410,6520,6510,6530,6510,220
20240809,141900,17334274500,6520,6520,6520,6510,643
20240809,141800,17330082240,6520,6520,6520,6520,496
20240809,141700,17326848320,6520,6530,6530,6520,1743
20240809,141600,17315483930,6530,6520,6530,6520,1088
20240809,141500,17308390160,6530,6520,6530,6520,804
20240809,141400,17303148060,6520,6510,6520,6510,154
20240809,141300,17302144000,6510,6510,6510,6510,29
20240809,141200,17301955210,6520,6520,6520,6520,939
20240809,141100,17295832930,6530,6530,6530,6520,2116
20240809,141000,17282016500,6530,6530,6550,6530,666
20240809,140900,17277660600,6540,6520,6540,6510,3925
20240809,140800,17252052800,6520,6500,6520,6500,4223
20240809,140700,17224568840,6500,6490,6500,6470,845
20240809,140600,17219091230,6470,6460,6480,6460,658
20240809,140500,17214833620,6460,6460,6480,6460,2440
20240809,140400,17199061160,6470,6440,6470,6440,2112
20240809,140300,17185438660,6440,6450,6450,6440,2310
20240809,140200,17170554210,6440,6460,6460,6440,10214
20240809,140100,17104684630,6450,6490,6490,6450,10408
20240809,140000,17037327350,6500,6490,6500,6490,4544
20240809,135900,17007835120,6490,6500,6500,6490,144
20240809,135800,17006899590,6500,6500,6500,6500,766
20240809,135700,17001920590,6500,6510,6510,6500,2483
20240809,135600,16985780990,6520,6510,6520,6500,2591
20240809,135500,16968927850,6510,6510,6510,6500,554
20240809,135400,16965321610,6510,6500,6510,6500,6213
20240809,135300,16924932530,6510,6510,6510,6500,2157
20240809,135200,16910899570,6500,6510,6510,6500,2893
20240809,135100,16892093040,6510,6520,6520,6510,134
20240809,135000,16891220470,6520,6510,6520,6510,304
20240809,134900,16889238930,6510,6510,6520,6500,250
20240809,134800,16887612040,6510,6510,6510,6500,5245
20240809,134700,16853517410,6510,6510,6510,6500,2290
20240809,134600,16838611210,6510,6510,6520,6510,930
20240809,134500,16832556410,6510,6510,6510,6510,569
20240809,134400,16828852220,6520,6500,6520,6500,794
20240809,134300,16823684360,6520,6510,6520,6500,17720
20240809,134200,16708335560,6520,6530,6530,6520,2939
20240809,134100,16689165770,6530,6530,6540,6530,944
20240809,134000,16682999450,6530,6520,6530,6520,160
20240809,133900,16681955150,6520,6530,6530,6520,355
20240809,133800,16679640220,6530,6530,6530,6520,8197
20240809,133700,16626192470,6530,6530,6530,6520,4462
20240809,133600,16597073750,6530,6530,6560,6530,1120
20240809,133500,16589744010,6520,6530,6530,6520,13634
20240809,133400,16500811120,6530,6540,6540,6530,5388
20240809,133300,16465626150,6540,6540,6540,6540,1758
20240809,133200,16454128830,6540,6540,6560,6540,2430
20240809,133100,16438236610,6550,6550,6570,6540,7535
20240809,133000,16388932570,6550,6560,6560,6550,5540
20240809,132900,16352640490,6550,6560,6560,6550,1309
20240809,132800,16344061140,6570,6560,6570,6550,6441
20240809,132700,16301854690,6560,6570,6570,6560,1083
20240809,132600,16294748690,6560,6570,6570,6560,1426
20240809,132500,16285394110,6560,6560,6580,6560,8518
20240809,132400,16229490800,6560,6560,6560,6560,397
20240809,132300,16226886480,6560,6560,6560,6560,527
20240809,132200,16223429360,6580,6570,6580,6560,2587
20240809,132100,16206454140,6570,6570,6570,6570,339
20240809,132000,16204226910,6570,6570,6580,6570,3096
20240809,131900,16183886160,6580,6580,6580,6570,249
20240809,131800,16182247760,6580,6580,6580,6580,350
20240809,131700,16179944760,6590,6580,6590,6580,1341
20240809,131600,16171120830,6590,6600,6600,6580,2732
20240809,131500,16153118350,6600,6600,6600,6590,505
20240809,131400,16149785360,6600,6590,6600,6590,202
20240809,131300,16148454160,6590,6600,6600,6590,277
20240809,131200,16146627730,6590,6590,6600,6590,1160
20240809,131100,16138982830,6600,6590,6600,6590,232
20240809,131000,16137452380,6600,6600,6600,6600,217
20240809,130900,16136020180,6590,6600,6600,6590,650
20240809,130800,16131730210,6600,6600,6600,6600,290
20240809,130700,16129816210,6610,6600,6610,6600,1296
20240809,130600,16121261620,6600,6610,6610,6600,2289
20240809,130500,16106154170,6610,6610,6630,6610,1415
20240809,130400,16096793810,6610,6610,6630,6610,1627
20240809,130300,16086024970,6610,6610,6620,6610,2523
20240809,130200,16069347620,6600,6590,6600,6590,748
20240809,130100,16064412220,6590,6590,6590,6590,525
20240809,130000,16060952470,6590,6590,6600,6590,885
20240809,125900,16055120310,6590,6580,6590,6580,27
20240809,125800,16054942560,6580,6580,6580,6580,2300
20240809,125700,16039808560,6580,6590,6600,6580,3535
20240809,125600,16016522170,6590,6570,6590,6560,4061
20240809,125500,15989846640,6570,6560,6570,6560,2604
20240809,125400,15972758080,6560,6570,6570,6560,837
20240809,125300,15967262070,6570,6560,6570,6560,2160
20240809,125200,15953076300,6560,6560,6570,6560,780
20240809,125100,15947959490,6560,6560,6560,6560,1274
20240809,125000,15939602050,6550,6560,6560,6550,1463
20240809,124900,15930009880,6560,6560,6570,6550,3638
20240809,124800,15906147400,6550,6580,6590,6550,14185
20240809,124700,15813028990,6580,6590,6590,6580,3666
20240809,124600,15788889710,6590,6580,6590,6580,746
20240809,124500,15783975970,6580,6590,6590,6580,585
20240809,124400,15780120920,6590,6600,6600,6590,679
20240809,124300,15775640630,6600,6600,6600,6600,249
20240809,124200,15773997230,6590,6610,6610,6590,2144
20240809,124100,15759851780,6610,6600,6610,6600,2464
20240809,124000,15743579830,6610,6620,6620,6610,920
20240809,123900,15737495980,6620,6600,6630,6600,1434
20240809,123800,15728017150,6590,6620,6620,6590,2219
20240809,123700,15713354930,6620,6610,6640,6610,1837
20240809,123600,15701195470,6600,6600,6610,6600,14792
20240809,123500,15603567610,6580,6660,6660,6580,34815
20240809,123400,15373442130,6650,6650,6660,6640,10003
20240809,123300,15306909160,6650,6650,6650,6640,1258
20240809,123200,15298545230,6650,6640,6650,6640,4255
20240809,123100,15270251050,6650,6650,6650,6630,3318
20240809,123000,15248210100,6650,6640,6650,6640,890
20240809,122900,15242296230,6650,6650,6650,6640,196
20240809,122800,15240994620,6650,6650,6650,6650,500
20240809,122700,15237669620,6660,6660,6660,6650,223
20240809,122600,15236186500,6650,6660,6660,6650,56
20240809,122500,15235814070,6650,6670,6670,6650,1472
20240809,122400,15226022890,6680,6670,6680,6650,949
20240809,122300,15219702940,6670,6680,6680,6670,3997
20240809,122200,15193042920,6680,6670,6680,6670,392
20240809,122100,15190427360,6680,6680,6680,6680,157
20240809,122000,15189378600,6670,6670,6680,6670,1794
20240809,121900,15177410550,6680,6680,6680,6670,3783
20240809,121800,15152175900,6670,6670,6680,6670,1185
20240809,121700,15144263230,6670,6660,6670,6660,2728
20240809,121600,15126068360,6670,6670,6670,6670,383
20240809,121500,15123513750,6670,6660,6670,6660,1880
20240809,121400,15110986780,6660,6650,6660,6650,967
20240809,121300,15104551080,6650,6630,6660,6630,263
20240809,121200,15102806600,6620,6650,6650,6620,14822
20240809,121100,15004606800,6650,6670,6680,6650,13012
20240809,121000,14918019420,6680,6670,6680,6670,5045
20240809,120900,14884366660,6670,6680,6680,6670,214
20240809,120800,14882938260,6680,6680,6690,6680,3114
20240809,120700,14862136700,6680,6690,6690,6680,2362
20240809,120600,14846358490,6690,6690,6690,6680,2010
20240809,120500,14832930930,6680,6710,6710,6680,1995
20240809,120400,14819568660,6690,6690,6710,6690,28336
20240809,120300,14629714710,6690,6690,6700,6690,633
20240809,120200,14625474320,6690,6690,6700,6680,4561
20240809,120100,14594964600,6680,6700,6700,6680,4780
20240809,120000,14562982840,6700,6690,6700,6690,10361
20240809,115900,14493647730,6690,6690,6690,6680,2809
20240809,115800,14474855570,6690,6680,6690,6680,1580
20240809,115700,14464289370,6680,6680,6690,6680,996
20240809,115600,14457636060,6680,6680,6680,6670,610
20240809,115500,14453562840,6680,6680,6690,6680,2353
20240809,115400,14437838950,6690,6680,6690,6680,1068
20240809,115300,14430700200,6680,6680,6680,6670,3499
20240809,115200,14407330200,6680,6670,6680,6660,656
20240809,115100,14402954960,6660,6660,6670,6660,3718
20240809,115000,14378186320,6660,6670,6680,6660,3380
20240809,114900,14355644880,6670,6670,6680,6670,1768
20240809,114800,14343849750,6670,6680,6680,6670,1003
20240809,114700,14337150360,6690,6660,6690,6660,6468
20240809,114600,14293946450,6670,6660,6670,6660,2591
20240809,114500,14276675650,6660,6650,6660,6640,9333
20240809,114400,14214614810,6650,6640,6650,6630,761
20240809,114300,14209563590,6640,6640,6640,6630,848
20240809,114200,14203933010,6640,6640,6640,6640,527
20240809,114100,14200433730,6640,6640,6650,6640,266
20240809,114000,14198666970,6640,6640,6640,6630,94
20240809,113900,14198043720,6650,6630,6660,6630,7090
20240809,113800,14150922330,6630,6630,6640,6630,1473
20240809,113700,14141153010,6630,6620,6630,6620,13
20240809,113600,14141066920,6630,6630,6630,6630,240
20240809,113500,14139475720,6630,6630,6640,6630,755
20240809,113400,14134470050,6640,6640,6640,6630,1384
20240809,113300,14125290510,6630,6630,6640,6630,1924
20240809,113200,14112533890,6630,6630,6630,6630,54
20240809,113100,14112175870,6630,6640,6640,6630,718
20240809,113000,14107415430,6640,6640,6640,6640,503
20240809,112900,14104075510,6640,6640,6650,6640,3523
20240809,112800,14080672960,6650,6640,6660,6640,6861
20240809,112700,14035038640,6630,6610,6640,6610,11077
20240809,112600,13961687120,6610,6610,6610,6610,240
20240809,112500,13960100720,6610,6610,6620,6610,1056
20240809,112400,13953119420,6610,6610,6610,6610,1010
20240809,112300,13946443320,6610,6600,6610,6600,320
20240809,112200,13944330620,6600,6610,6610,6600,1799
20240809,112100,13932448310,6610,6600,6610,6600,389
20240809,112000,13929877810,6600,6610,6610,6600,796
20240809,111900,13924616260,6610,6610,6610,6610,79
20240809,111800,13924094070,6610,6610,6610,6610,319
20240809,111700,13921985480,6600,6600,6610,6600,1815
20240809,111600,13909993780,6600,6610,6610,6600,766
20240809,111500,13904931280,6610,6610,6610,6600,688
20240809,111400,13900390400,6600,6600,6600,6600,401
20240809,111300,13897743800,6600,6620,6620,6600,1410
20240809,111200,13888436420,6610,6620,6620,6610,969
20240809,111100,13882022710,6610,6600,6620,6600,307
20240809,111000,13879996010,6610,6600,6610,6600,1202
20240809,110900,13872060790,6620,6600,6620,6600,2358
20240809,110800,13856475470,6600,6600,6610,6600,581
20240809,110700,13852640120,6600,6590,6600,6590,219
20240809,110600,13851194940,6600,6590,6600,6580,1543
20240809,110500,13841031880,6590,6590,6600,6580,721
20240809,110400,13836280700,6590,6600,6610,6590,1847
20240809,110300,13824101730,6600,6590,6600,6590,1001
20240809,110200,13817503370,6590,6610,6610,6590,1458
20240809,110100,13807886140,6600,6600,6610,6600,1044
20240809,110000,13800986980,6600,6600,6600,6590,1093
20240809,105900,13793775610,6590,6600,6600,6590,1117
20240809,105800,13786412430,6600,6600,6610,6600,2812
20240809,105700,13767850800,6600,6600,6610,6590,4549
20240809,105600,13737816420,6610,6600,6610,6600,1495
20240809,105500,13727940800,6610,6600,6610,6600,1725
20240809,105400,13716549830,6610,6600,6610,6600,6213
20240809,105300,13675541450,6610,6610,6610,6590,1025
20240809,105200,13668784920,6610,6610,6610,6600,2518
20240809,105100,13652145780,6610,6610,6610,6600,480
20240809,105000,13648977400,6610,6610,6620,6580,1819
20240809,104900,13636953890,6580,6600,6620,6580,5550
20240809,104800,13600317860,6620,6650,6650,6600,10087
20240809,104700,13533451690,6650,6670,6670,6630,6705
20240809,104600,13488851920,6670,6660,6670,6620,7764
20240809,104500,13437218690,6650,6650,6680,6650,16611
20240809,104400,13326607010,6660,6570,6660,6570,28666
20240809,104300,13136439090,6570,6570,6580,6570,551
20240809,104200,13132818410,6570,6570,6570,6570,162
20240809,104100,13131754070,6570,6580,6580,6570,202
20240809,104000,13130425210,6580,6560,6580,6560,1313
20240809,103900,13121808200,6570,6580,6580,6560,3700
20240809,103800,13097474030,6590,6590,6590,6590,644
20240809,103700,13093230070,6580,6580,6580,6570,396
20240809,103600,13090626390,6570,6590,6590,6570,313
20240809,103500,13088563960,6590,6580,6590,6560,1060
20240809,103400,13081601850,6570,6590,6590,6570,316
20240809,103300,13079523450,6590,6560,6590,6560,870
20240809,103200,13073812230,6560,6600,6600,6560,1464
20240809,103100,13064179910,6570,6580,6590,6570,4357
20240809,103000,13035546950,6580,6580,6590,6580,1888
20240809,102900,13023118990,6590,6590,6590,6590,2938
20240809,102800,13003757570,6600,6600,6610,6600,1788
20240809,102700,12991956760,6610,6610,6610,6590,2867
20240809,102600,12973027790,6610,6600,6610,6600,703
20240809,102500,12968381880,6600,6590,6600,6590,1201
20240809,102400,12960456520,6590,6590,6590,6580,441
20240809,102300,12957550610,6590,6580,6590,6580,286
20240809,102200,12955667570,6580,6580,6590,6580,2230
20240809,102100,12940994150,6600,6580,6610,6580,6804
20240809,102000,12896155530,6580,6590,6590,6570,2366
20240809,101900,12880586530,6590,6590,6590,6580,1516
20240809,101800,12870601020,6590,6600,6600,6580,1816
20240809,101700,12858632380,6590,6580,6590,6580,755
20240809,101600,12853660830,6580,6580,6580,6580,654
20240809,101500,12849357510,6580,6570,6580,6570,593
20240809,101400,12845459810,6570,6580,6590,6570,791
20240809,101300,12840255350,6580,6570,6600,6570,2472
20240809,101200,12823990190,6580,6610,6610,6580,5904
20240809,101100,12785068260,6610,6610,6610,6600,1132
20240809,101000,12777590740,6600,6580,6610,6580,5488
20240809,100900,12741403350,6590,6580,6590,6580,1765
20240809,100800,12729787680,6580,6590,6590,6580,1024
20240809,100700,12723045810,6580,6580,6590,6570,3454
20240809,100600,12700324870,6580,6580,6590,6580,1511
20240809,100500,12690382390,6580,6590,6590,6580,1740
20240809,100400,12678929980,6590,6610,6610,6590,10117
20240809,100300,12612185540,6610,6620,6630,6600,4403
20240809,100200,12583081180,6630,6640,6650,6620,3101
20240809,100100,12562526060,6640,6610,6650,6610,11456
20240809,100000,12486558030,6610,6600,6610,6590,2357
20240809,095900,12471001510,6600,6610,6610,6590,1183
20240809,095800,12463194630,6610,6610,6610,6600,1929
20240809,095700,12450452410,6610,6570,6620,6560,7946
20240809,095600,12397998850,6570,6530,6580,6530,6839
20240809,095500,12353165040,6550,6550,6550,6520,11578
20240809,095400,12277525190,6550,6550,6570,6540,3361
20240809,095300,12255510910,6550,6550,6580,6550,3572
20240809,095200,12232062420,6550,6580,6590,6550,10642
20240809,095100,12162170050,6570,6580,6590,6570,3494
20240809,095000,12139179120,6580,6540,6580,6540,10229
20240809,094900,12072121830,6540,6570,6570,6530,17051
20240809,094800,11960451500,6570,6590,6600,6570,7480
20240809,094700,11911287200,6590,6620,6630,6590,9591
20240809,094600,11847913600,6620,6620,6630,6610,11122
20240809,094500,11774220330,6610,6620,6630,6610,7949
20240809,094400,11721594990,6620,6560,6620,6540,11002
20240809,094300,11649390350,6550,6600,6610,6530,60266
20240809,094200,11253323090,6610,6620,6630,6610,18811
20240809,094100,11128859790,6620,6640,6660,6620,16740
20240809,094000,11017864270,6650,6650,6650,6630,8445
20240809,093900,10961776660,6680,6680,6690,6660,4579
20240809,093800,10931255950,6680,6670,6680,6670,3644
20240809,093700,10906936090,6670,6690,6690,6670,7343
20240809,093600,10857910830,6690,6660,6710,6660,24924
20240809,093500,10691581300,6660,6640,6670,6640,6168
20240809,093400,10650538210,6640,6650,6660,6630,15796
20240809,093300,10545602590,6650,6700,6700,6640,19650
20240809,093200,10414727610,6690,6700,6710,6690,8441
20240809,093100,10358176680,6700,6730,6740,6700,5463
20240809,093000,10321464320,6720,6680,6720,6670,8372
20240809,092900,10265408340,6680,6670,6680,6670,4829
20240809,092800,10233157180,6660,6650,6690,6650,19181
20240809,092700,10105463300,6650,6660,6660,6640,14060
20240809,092600,10011975180,6650,6730,6730,6650,29904
20240809,092500,9811612080,6730,6750,6770,6730,14081
20240809,092400,9716572370,6750,6740,6760,6740,16486
20240809,092300,9605322490,6750,6760,6760,6740,22766
20240809,092200,9451646960,6750,6730,6770,6730,37856
20240809,092100,9195996960,6740,6750,6760,6730,32450
20240809,092000,8977243530,6750,6670,6760,6670,76455
20240809,091900,8462418740,6680,6720,6720,6670,16922
20240809,091800,8349216060,6710,6650,6730,6650,36900
20240809,091700,8102436200,6650,6660,6670,6640,12530
20240809,091600,8019102090,6650,6640,6670,6630,13817
20240809,091500,7927299930,6640,6650,6690,6630,29478
20240809,091400,7731267710,6660,6690,6700,6640,32890
20240809,091300,7512101260,6680,6670,6720,6660,32262
20240809,091200,7296248770,6670,6750,6760,6650,65752
20240809,091100,6856295150,6740,6760,6800,6730,43425
20240809,091000,6562054740,6770,6760,6770,6700,47850
20240809,090900,6240417870,6780,6850,6860,6760,64135
20240809,090800,5803502110,6840,6810,6860,6810,37257
20240809,090700,5549033920,6810,6860,6930,6810,63264
20240809,090600,5115231480,6860,6840,6950,6830,196184
20240809,090500,3763327560,6840,6790,6850,6770,108455
20240809,090400,3025451890,6780,6600,6800,6590,207681
20240809,090300,1631477320,6600,6500,6600,6500,28698
20240809,090200,1442774360,6500,6520,6560,6480,46171
20240809,090100,1141786840,6520,6550,6580,6520,40746
20240809,090000,875147300,6570,6620,6630,6540,132434