stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,200400,4922312340,6590,6590,6590,6590,13197
20240813,200300,4922312340,6590,6590,6590,6590,0
20240813,200200,4922312340,6590,6590,6590,6590,0
20240813,200100,4922312340,6590,6590,6590,6590,0
20240813,200000,4922312340,6590,6590,6590,6590,0
20240813,195900,4922312340,6590,6590,6590,6590,0
20240813,195800,4922312340,6590,6590,6590,6590,0
20240813,195700,4922312340,6590,6590,6590,6590,0
20240813,195600,4922312340,6590,6590,6590,6590,0
20240813,195500,4922312340,6590,6590,6590,6590,0
20240813,195400,4922312340,6590,6590,6590,6590,0
20240813,195300,4922312340,6590,6590,6590,6590,0
20240813,195200,4922312340,6590,6590,6590,6590,0
20240813,195100,4922312340,6590,6590,6590,6590,0
20240813,195000,4922312340,6590,6590,6590,6590,0
20240813,194900,4922312340,6590,6590,6590,6590,0
20240813,194800,4922312340,6590,6590,6590,6590,0
20240813,194700,4922312340,6590,6590,6590,6590,0
20240813,194600,4922312340,6590,6590,6590,6590,0
20240813,194500,4922312340,6590,6590,6590,6590,0
20240813,194400,4922312340,6590,6590,6590,6590,0
20240813,194300,4922312340,6590,6590,6590,6590,0
20240813,194200,4922312340,6590,6590,6590,6590,0
20240813,194100,4922312340,6590,6590,6590,6590,0
20240813,194000,4922312340,6590,6590,6590,6590,0
20240813,193900,4922312340,6590,6590,6590,6590,0
20240813,193800,4922312340,6590,6590,6590,6590,0
20240813,193700,4922312340,6590,6590,6590,6590,0
20240813,193600,4922312340,6590,6590,6590,6590,0
20240813,193500,4922312340,6590,6590,6590,6590,0
20240813,193400,4922312340,6590,6590,6590,6590,13197
20240813,193300,4922312340,6590,6590,6590,6590,0
20240813,193200,4922312340,6590,6590,6590,6590,0
20240813,193100,4922312340,6590,6590,6590,6590,0
20240813,193000,4922312340,6590,6590,6590,6590,0
20240813,192900,4922312340,6590,6590,6590,6590,0
20240813,192800,4922312340,6590,6590,6590,6590,0
20240813,192700,4922312340,6590,6590,6590,6590,0
20240813,192600,4922312340,6590,6590,6590,6590,0
20240813,192500,4922312340,6590,6590,6590,6590,0
20240813,192400,4922312340,6590,6590,6590,6590,0
20240813,192300,4922312340,6590,6590,6590,6590,0
20240813,192200,4922312340,6590,6590,6590,6590,0
20240813,192100,4922312340,6590,6590,6590,6590,0
20240813,192000,4922312340,6590,6590,6590,6590,0
20240813,191900,4922312340,6590,6590,6590,6590,0
20240813,191800,4922312340,6590,6590,6590,6590,0
20240813,191700,4922312340,6590,6590,6590,6590,0
20240813,191600,4922312340,6590,6590,6590,6590,0
20240813,191500,4922312340,6590,6590,6590,6590,0
20240813,191400,4922312340,6590,6590,6590,6590,0
20240813,191300,4922312340,6590,6590,6590,6590,0
20240813,191200,4922312340,6590,6590,6590,6590,0
20240813,191100,4922312340,6590,6590,6590,6590,0
20240813,191000,4922312340,6590,6590,6590,6590,0
20240813,190900,4922312340,6590,6590,6590,6590,0
20240813,190800,4922312340,6590,6590,6590,6590,0
20240813,190700,4922312340,6590,6590,6590,6590,0
20240813,190600,4922312340,6590,6590,6590,6590,0
20240813,190500,4922312340,6590,6590,6590,6590,0
20240813,190400,4922312340,6590,6590,6590,6590,13197
20240813,190300,4922312340,6590,6590,6590,6590,0
20240813,190200,4922312340,6590,6590,6590,6590,0
20240813,190100,4922312340,6590,6590,6590,6590,0
20240813,190000,4922312340,6590,6590,6590,6590,0
20240813,185900,4922312340,6590,6590,6590,6590,0
20240813,185800,4922312340,6590,6590,6590,6590,0
20240813,185700,4922312340,6590,6590,6590,6590,0
20240813,185600,4922312340,6590,6590,6590,6590,0
20240813,185500,4922312340,6590,6590,6590,6590,0
20240813,185400,4922312340,6590,6590,6590,6590,0
20240813,185300,4922312340,6590,6590,6590,6590,0
20240813,185200,4922312340,6590,6590,6590,6590,0
20240813,185100,4922312340,6590,6590,6590,6590,0
20240813,185000,4922312340,6590,6590,6590,6590,0
20240813,184900,4922312340,6590,6590,6590,6590,0
20240813,184800,4922312340,6590,6590,6590,6590,0
20240813,184700,4922312340,6590,6590,6590,6590,0
20240813,184600,4922312340,6590,6590,6590,6590,0
20240813,184500,4922312340,6590,6590,6590,6590,0
20240813,184400,4922312340,6590,6590,6590,6590,0
20240813,184300,4922312340,6590,6590,6590,6590,0
20240813,184200,4922312340,6590,6590,6590,6590,0
20240813,184100,4922312340,6590,6590,6590,6590,0
20240813,184000,4922312340,6590,6590,6590,6590,0
20240813,183900,4922312340,6590,6590,6590,6590,0
20240813,183800,4922312340,6590,6590,6590,6590,0
20240813,183700,4922312340,6590,6590,6590,6590,0
20240813,183600,4922312340,6590,6590,6590,6590,0
20240813,183500,4922312340,6590,6590,6590,6590,0
20240813,183400,4922312340,6590,6590,6590,6590,13197
20240813,183300,4922312340,6590,6590,6590,6590,0
20240813,183200,4922312340,6590,6590,6590,6590,0
20240813,183100,4922312340,6590,6590,6590,6590,0
20240813,183000,4922312340,6590,6590,6590,6590,0
20240813,182900,4922312340,6590,6590,6590,6590,0
20240813,182800,4922312340,6590,6590,6590,6590,0
20240813,182700,4922312340,6590,6590,6590,6590,0
20240813,182600,4922312340,6590,6590,6590,6590,0
20240813,182500,4922312340,6590,6590,6590,6590,0
20240813,182400,4922312340,6590,6590,6590,6590,0
20240813,182300,4922312340,6590,6590,6590,6590,0
20240813,182200,4922312340,6590,6590,6590,6590,0
20240813,182100,4922312340,6590,6590,6590,6590,0
20240813,182000,4922312340,6590,6590,6590,6590,0
20240813,181900,4922312340,6590,6590,6590,6590,0
20240813,181800,4922312340,6590,6590,6590,6590,0
20240813,181700,4922312340,6590,6590,6590,6590,0
20240813,181600,4922312340,6590,6590,6590,6590,0
20240813,181500,4922312340,6590,6590,6590,6590,0
20240813,181400,4922312340,6590,6590,6590,6590,0
20240813,181300,4922312340,6590,6590,6590,6590,0
20240813,181200,4922312340,6590,6590,6590,6590,0
20240813,181100,4922312340,6590,6590,6590,6590,0
20240813,181000,4922312340,6590,6590,6590,6590,0
20240813,180900,4922312340,6590,6590,6590,6590,0
20240813,180800,4922312340,6590,6590,6590,6590,0
20240813,180700,4922312340,6590,6590,6590,6590,0
20240813,180600,4922312340,6590,6590,6590,6590,0
20240813,180500,4922312340,6590,6590,6590,6590,0
20240813,180400,4922312340,6590,6590,6590,6590,13197
20240813,180300,4922312340,6590,6590,6590,6590,0
20240813,180200,4922312340,6590,6590,6590,6590,0
20240813,180100,4922312340,6590,6590,6590,6590,0
20240813,180000,4922312340,6590,6590,6590,6590,0
20240813,175900,4922312340,6590,6590,6590,6590,0
20240813,175800,4922312340,6590,6590,6590,6590,0
20240813,175700,4922312340,6590,6590,6590,6590,0
20240813,175600,4922312340,6590,6590,6590,6590,0
20240813,175500,4922312340,6590,6590,6590,6590,0
20240813,175400,4922312340,6590,6590,6590,6590,0
20240813,175300,4922312340,6590,6590,6590,6590,0
20240813,175200,4922312340,6590,6590,6590,6590,0
20240813,175100,4922312340,6590,6590,6590,6590,0
20240813,175000,4922312340,6590,6590,6590,6590,0
20240813,174900,4922312340,6590,6590,6590,6590,0
20240813,174800,4922312340,6590,6590,6590,6590,0
20240813,174700,4922312340,6590,6590,6590,6590,0
20240813,174600,4922312340,6590,6590,6590,6590,0
20240813,174500,4922312340,6590,6590,6590,6590,0
20240813,174400,4922312340,6590,6590,6590,6590,0
20240813,174300,4922312340,6590,6590,6590,6590,0
20240813,174200,4922312340,6590,6590,6590,6590,0
20240813,174100,4922312340,6590,6590,6590,6590,0
20240813,174000,4922312340,6590,6590,6590,6590,0
20240813,173900,4922312340,6590,6590,6590,6590,0
20240813,173800,4922312340,6590,6590,6590,6590,0
20240813,173700,4922312340,6590,6590,6590,6590,0
20240813,173600,4922312340,6590,6590,6590,6590,0
20240813,173500,4922312340,6590,6590,6590,6590,0
20240813,173400,4922312340,6590,6590,6590,6590,13197
20240813,173300,4922312340,6590,6590,6590,6590,0
20240813,173200,4922312340,6590,6590,6590,6590,0
20240813,173100,4922312340,6590,6590,6590,6590,0
20240813,173000,4922312340,6590,6590,6590,6590,0
20240813,172900,4922312340,6590,6590,6590,6590,0
20240813,172800,4922312340,6590,6590,6590,6590,0
20240813,172700,4922312340,6590,6590,6590,6590,0
20240813,172600,4922312340,6590,6590,6590,6590,0
20240813,172500,4922312340,6590,6590,6590,6590,0
20240813,172400,4922312340,6590,6590,6590,6590,0
20240813,172300,4922312340,6590,6590,6590,6590,0
20240813,172200,4922312340,6590,6590,6590,6590,0
20240813,172100,4922312340,6590,6590,6590,6590,0
20240813,172000,4922312340,6590,6590,6590,6590,0
20240813,171900,4922312340,6590,6590,6590,6590,0
20240813,171800,4922312340,6590,6590,6590,6590,0
20240813,171700,4922312340,6590,6590,6590,6590,0
20240813,171600,4922312340,6590,6590,6590,6590,0
20240813,171500,4922312340,6590,6590,6590,6590,0
20240813,171400,4922312340,6590,6590,6590,6590,0
20240813,171300,4922312340,6590,6590,6590,6590,0
20240813,171200,4922312340,6590,6590,6590,6590,0
20240813,171100,4922312340,6590,6590,6590,6590,0
20240813,171000,4922312340,6590,6590,6590,6590,0
20240813,170900,4922312340,6590,6590,6590,6590,0
20240813,170800,4922312340,6590,6590,6590,6590,0
20240813,170700,4922312340,6590,6590,6590,6590,0
20240813,170600,4922312340,6590,6590,6590,6590,0
20240813,170500,4922312340,6590,6590,6590,6590,0
20240813,170400,4922312340,6590,6590,6590,6590,13197
20240813,170300,4922312340,6590,6590,6590,6590,0
20240813,170200,4922312340,6590,6590,6590,6590,0
20240813,170100,4922312340,6590,6590,6590,6590,0
20240813,170000,4922312340,6590,6590,6590,6590,0
20240813,165900,4922312340,6590,6590,6590,6590,0
20240813,165800,4922312340,6590,6590,6590,6590,0
20240813,165700,4922312340,6590,6590,6590,6590,0
20240813,165600,4922312340,6590,6590,6590,6590,0
20240813,165500,4922312340,6590,6590,6590,6590,0
20240813,165400,4922312340,6590,6590,6590,6590,0
20240813,165300,4922312340,6590,6590,6590,6590,0
20240813,165200,4922312340,6590,6590,6590,6590,0
20240813,165100,4922312340,6590,6590,6590,6590,0
20240813,165000,4922312340,6590,6590,6590,6590,0
20240813,164900,4922312340,6590,6590,6590,6590,0
20240813,164800,4922312340,6590,6590,6590,6590,0
20240813,164700,4922312340,6590,6590,6590,6590,0
20240813,164600,4922312340,6590,6590,6590,6590,0
20240813,164500,4922312340,6590,6590,6590,6590,0
20240813,164400,4922312340,6590,6590,6590,6590,0
20240813,164300,4922312340,6590,6590,6590,6590,0
20240813,164200,4922312340,6590,6590,6590,6590,0
20240813,164100,4922312340,6590,6590,6590,6590,0
20240813,164000,4922312340,6590,6590,6590,6590,0
20240813,163900,4922312340,6590,6590,6590,6590,0
20240813,163800,4922312340,6590,6590,6590,6590,0
20240813,163700,4922312340,6590,6590,6590,6590,0
20240813,163600,4922312340,6590,6590,6590,6590,0
20240813,163500,4922312340,6590,6590,6590,6590,0
20240813,163400,4922312340,6590,6590,6590,6590,13197
20240813,163300,4922312340,6590,6590,6590,6590,0
20240813,163200,4922312340,6590,6590,6590,6590,0
20240813,163100,4922312340,6590,6590,6590,6590,0
20240813,163000,4922312340,6590,6590,6590,6590,0
20240813,162900,4922312340,6590,6590,6590,6590,0
20240813,162800,4922312340,6590,6590,6590,6590,0
20240813,162700,4922312340,6590,6590,6590,6590,0
20240813,162600,4922312340,6590,6590,6590,6590,0
20240813,162500,4922312340,6590,6590,6590,6590,0
20240813,162400,4922312340,6590,6590,6590,6590,0
20240813,162300,4922312340,6590,6590,6590,6590,0
20240813,162200,4922312340,6590,6590,6590,6590,0
20240813,162100,4922312340,6590,6590,6590,6590,0
20240813,162000,4922312340,6590,6590,6590,6590,0
20240813,161900,4922312340,6590,6590,6590,6590,0
20240813,161800,4922312340,6590,6590,6590,6590,0
20240813,161700,4922312340,6590,6590,6590,6590,0
20240813,161600,4922312340,6590,6590,6590,6590,0
20240813,161500,4922312340,6590,6590,6590,6590,0
20240813,161400,4922312340,6590,6590,6590,6590,0
20240813,161300,4922312340,6590,6590,6590,6590,0
20240813,161200,4922312340,6590,6590,6590,6590,0
20240813,161100,4922312340,6590,6590,6590,6590,0
20240813,161000,4922312340,6590,6590,6590,6590,0
20240813,160900,4922312340,6590,6590,6590,6590,0
20240813,160800,4922312340,6590,6590,6590,6590,0
20240813,160700,4922312340,6590,6590,6590,6590,0
20240813,160600,4922312340,6590,6590,6590,6590,0
20240813,160500,4922312340,6590,6590,6590,6590,0
20240813,160400,4922312340,6590,6590,6590,6590,13197
20240813,160300,4922312340,6590,6590,6590,6590,0
20240813,160200,4922312340,6590,6590,6590,6590,0
20240813,160100,4922312340,6590,6590,6590,6590,0
20240813,160000,4922312340,6590,6590,6590,6590,0
20240813,155900,4922312340,6590,6590,6590,6590,0
20240813,155800,4922312340,6590,6590,6590,6590,0
20240813,155700,4922312340,6590,6590,6590,6590,0
20240813,155600,4922312340,6590,6590,6590,6590,0
20240813,155500,4922312340,6590,6590,6590,6590,0
20240813,155400,4922312340,6590,6590,6590,6590,0
20240813,155300,4922312340,6590,6590,6590,6590,0
20240813,155200,4922312340,6590,6590,6590,6590,0
20240813,155100,4922312340,6590,6590,6590,6590,0
20240813,155000,4922312340,6590,6590,6590,6590,0
20240813,154900,4922312340,6590,6590,6590,6590,0
20240813,154800,4922312340,6590,6590,6590,6590,0
20240813,154700,4922312340,6590,6590,6590,6590,0
20240813,154600,4922312340,6590,6590,6590,6590,0
20240813,154500,4922312340,6590,6590,6590,6590,0
20240813,154400,4922312340,6590,6590,6590,6590,0
20240813,154300,4922312340,6590,6590,6590,6590,0
20240813,154200,4922312340,6590,6590,6590,6590,0
20240813,154100,4922312340,6590,6590,6590,6590,0
20240813,154000,4922312340,6590,6590,6590,6590,0
20240813,153900,4922312340,6590,6590,6590,6590,0
20240813,153800,4922312340,6590,6590,6590,6590,0
20240813,153700,4922312340,6590,6590,6590,6590,0
20240813,153600,4922312340,6590,6590,6590,6590,0
20240813,153500,4922312340,6590,6590,6590,6590,0
20240813,153400,4922312340,6590,6590,6590,6590,13197
20240813,153300,4922312340,6590,6590,6590,6590,0
20240813,153200,4922312340,6590,6590,6590,6590,0
20240813,153100,4922312340,6590,6590,6590,6590,0
20240813,153000,4922312340,6590,6590,6590,6590,13197
20240813,152900,4835344110,6600,6600,6600,6600,0
20240813,152800,4835344110,6600,6600,6600,6600,0
20240813,152700,4835344110,6600,6600,6600,6600,0
20240813,152600,4835344110,6600,6600,6600,6600,0
20240813,152500,4835344110,6600,6600,6600,6600,0
20240813,152400,4835344110,6600,6600,6600,6600,0
20240813,152300,4835344110,6600,6600,6600,6600,0
20240813,152200,4835344110,6600,6600,6600,6600,0
20240813,152100,4835344110,6600,6600,6600,6600,0
20240813,152000,4835344110,6600,6600,6600,6600,0
20240813,151900,4835344110,6600,6590,6610,6590,2244
20240813,151800,4820546700,6600,6580,6600,6580,1747
20240813,151700,4809033410,6580,6590,6590,6580,360
20240813,151600,4806664540,6590,6580,6590,6570,381
20240813,151500,4804156030,6580,6570,6580,6570,30
20240813,151400,4803958830,6580,6580,6580,6580,1513
20240813,151300,4794003290,6590,6580,6590,6560,1067
20240813,151200,4786987950,6580,6580,6590,6580,152
20240813,151100,4785986990,6580,6590,6590,6580,440
20240813,151000,4783088640,6590,6570,6590,6550,3371
20240813,150900,4760982080,6580,6600,6600,6580,4656
20240813,150800,4730324220,6590,6590,6600,6590,1176
20240813,150700,4722570940,6600,6620,6620,6590,3661
20240813,150600,4698398380,6620,6610,6620,6610,1504
20240813,150500,4688452070,6610,6650,6650,6610,7915
20240813,150400,4635945630,6660,6670,6670,6650,542
20240813,150300,4632335500,6680,6680,6680,6640,6925
20240813,150200,4586244790,6680,6700,6700,6670,2705
20240813,150100,4568170610,6700,6690,6700,6690,3648
20240813,150000,4543746270,6690,6710,6720,6690,3346
20240813,145900,4521334200,6710,6730,6730,6710,1769
20240813,145800,4509454780,6730,6740,6750,6700,9923
20240813,145700,4442628130,6750,6720,6750,6690,23391
20240813,145600,4285270830,6720,6710,6730,6670,21055
20240813,145500,4143912720,6710,6670,6720,6670,47719
20240813,145400,3825011870,6660,6670,6670,6650,7458
20240813,145300,3775282940,6640,6650,6670,6610,10667
20240813,145200,3704405130,6640,6650,6660,6640,1161
20240813,145100,3696688130,6640,6660,6670,6640,5638
20240813,145000,3659178910,6670,6650,6680,6640,17073
20240813,144900,3545365940,6650,6640,6650,6640,1690
20240813,144800,3534137230,6640,6640,6650,6630,10484
20240813,144700,3464498930,6640,6630,6640,6630,2094
20240813,144600,3450601840,6630,6610,6630,6610,8504
20240813,144500,3394313270,6610,6610,6610,6600,828
20240813,144400,3388840240,6600,6610,6610,6600,2454
20240813,144300,3372635390,6610,6600,6610,6590,4676
20240813,144200,3341812900,6600,6590,6610,6590,2556
20240813,144100,3324948870,6600,6600,6610,6590,4910
20240813,144000,3292580610,6600,6580,6600,6570,9551
20240813,143900,3229604220,6580,6570,6580,6570,3261
20240813,143800,3208168040,6570,6540,6570,6540,1246
20240813,143700,3199995280,6540,6570,6570,6540,1053
20240813,143600,3193083780,6570,6550,6570,6540,825
20240813,143500,3187664300,6560,6560,6580,6550,7755
20240813,143400,3136771180,6550,6530,6560,6530,3154
20240813,143300,3116129680,6540,6510,6540,6480,5791
20240813,143200,3078460700,6530,6540,6540,6530,808
20240813,143100,3073184320,6550,6480,6550,6480,11666
20240813,143000,2997195090,6480,6480,6480,6480,792
20240813,142900,2992062930,6480,6480,6480,6480,799
20240813,142800,2986885410,6490,6450,6490,6450,1205
20240813,142700,2979069110,6480,6460,6480,6450,23
20240813,142600,2978920500,6450,6480,6480,6450,1707
20240813,142500,2967905950,6470,6460,6480,6460,513
20240813,142400,2964590450,6480,6460,6480,6460,287
20240813,142300,2962736410,6460,6460,6460,6460,235
20240813,142200,2961218310,6490,6490,6490,6490,0
20240813,142100,2961218310,6490,6480,6490,6480,27
20240813,142000,2961043230,6450,6460,6490,6450,206
20240813,141900,2959713540,6490,6460,6490,6460,123
20240813,141800,2958918800,6490,6490,6490,6490,3
20240813,141700,2958899330,6490,6460,6490,6460,36
20240813,141600,2958666740,6460,6450,6460,6450,5043
20240813,141500,2926139380,6450,6470,6470,6450,2450
20240813,141400,2910311490,6470,6470,6490,6470,202
20240813,141300,2909004530,6490,6460,6490,6460,325
20240813,141200,2906904960,6460,6470,6490,6460,160
20240813,141100,2905871250,6470,6460,6470,6460,974
20240813,141000,2899579190,6470,6490,6490,6470,308
20240813,140900,2897586410,6480,6480,6480,6480,12
20240813,140800,2897508650,6490,6480,6490,6480,85
20240813,140700,2896957250,6490,6480,6490,6470,2007
20240813,140600,2883964940,6500,6480,6500,6480,161
20240813,140500,2882920040,6480,6490,6490,6480,164
20240813,140400,2881857220,6490,6490,6490,6490,73
20240813,140300,2881383450,6500,6500,6500,6500,1
20240813,140200,2881376950,6480,6480,6480,6480,548
20240813,140100,2877825910,6500,6500,6500,6500,0
20240813,140000,2877825910,6500,6500,6500,6500,1
20240813,135900,2877819410,6500,6500,6500,6500,28
20240813,135800,2877637410,6490,6500,6500,6490,300
20240813,135700,2875688410,6500,6500,6500,6500,0
20240813,135600,2875688410,6500,6500,6500,6500,501
20240813,135500,2872431910,6480,6480,6480,6480,0
20240813,135400,2872431910,6480,6500,6500,6480,900
20240813,135300,2866596480,6500,6500,6500,6500,22
20240813,135200,2866453480,6500,6490,6500,6490,96
20240813,135100,2865830430,6490,6480,6490,6480,227
20240813,135000,2864359200,6500,6490,6500,6480,1302
20240813,134900,2855918020,6490,6490,6490,6490,2
20240813,134800,2855905040,6500,6490,6500,6480,995
20240813,134700,2849446320,6500,6500,6500,6500,3
20240813,134600,2849426820,6480,6490,6500,6480,87
20240813,134500,2848862260,6490,6490,6490,6490,1001
20240813,134400,2842365770,6490,6500,6500,6490,197
20240813,134300,2841086740,6500,6500,6500,6500,52
20240813,134200,2840748740,6490,6490,6490,6490,110
20240813,134100,2840034840,6480,6490,6490,6480,270
20240813,134000,2838282740,6480,6480,6480,6480,0
20240813,133900,2838282740,6480,6490,6490,6480,402
20240813,133800,2835676600,6490,6490,6490,6490,575
20240813,133700,2831944850,6490,6490,6490,6490,153
20240813,133600,2830951880,6490,6480,6490,6480,997
20240813,133500,2824484850,6480,6480,6480,6480,221
20240813,133400,2823052770,6480,6490,6490,6480,301
20240813,133300,2821099290,6490,6480,6490,6480,101
20240813,133200,2820444800,6490,6490,6490,6490,775
20240813,133100,2815415050,6490,6500,6500,6490,1070
20240813,133000,2808470450,6500,6480,6500,6480,320
20240813,132900,2806394450,6480,6500,6500,6480,1003
20240813,132800,2799887250,6490,6500,6500,6490,1544
20240813,132700,2789866660,6490,6500,6500,6490,807
20240813,132600,2784628230,6500,6510,6510,6500,207
20240813,132500,2783282720,6500,6510,6510,6500,83
20240813,132400,2782743190,6500,6500,6500,6500,10
20240813,132300,2782678190,6510,6510,6510,6510,10
20240813,132200,2782613090,6500,6500,6500,6500,161
20240813,132100,2781566590,6510,6510,6510,6510,0
20240813,132000,2781566590,6510,6510,6510,6510,1
20240813,131900,2781560080,6490,6490,6490,6490,0
20240813,131800,2781560080,6490,6500,6500,6490,234
20240813,131700,2780041000,6510,6510,6510,6510,5
20240813,131600,2780008450,6510,6510,6510,6510,15
20240813,131500,2779910800,6510,6500,6510,6490,4449
20240813,131400,2751021340,6500,6500,6500,6500,140
20240813,131300,2750111340,6500,6510,6510,6500,61
20240813,131200,2749714640,6500,6500,6500,6500,286
20240813,131100,2747855640,6510,6510,6510,6510,4
20240813,131000,2747829600,6510,6510,6510,6500,978
20240813,130900,2741469800,6510,6510,6510,6510,90
20240813,130800,2740883900,6510,6520,6520,6510,1603
20240813,130700,2730444690,6520,6510,6520,6510,1388
20240813,130600,2721397040,6520,6510,6530,6510,150
20240813,130500,2720420300,6510,6510,6510,6510,1471
20240813,130400,2710844090,6510,6520,6520,6510,2731
20240813,130300,2693063430,6530,6530,6530,6530,258
20240813,130200,2691378690,6550,6550,6550,6550,300
20240813,130100,2689413690,6550,6550,6550,6550,1
20240813,130000,2689407140,6520,6520,6520,6520,1
20240813,125900,2689400620,6550,6550,6550,6550,183
20240813,125800,2688201970,6550,6550,6550,6520,739
20240813,125700,2683368960,6550,6550,6550,6550,0
20240813,125600,2683368960,6550,6550,6550,6550,3
20240813,125500,2683349310,6520,6540,6540,6520,604
20240813,125400,2679401120,6540,6550,6560,6540,522
20240813,125300,2675982540,6560,6550,6560,6550,1086
20240813,125200,2668869220,6550,6540,6550,6530,2595
20240813,125100,2651896950,6540,6540,6540,6540,2
20240813,125000,2651883870,6500,6520,6540,6500,879
20240813,124900,2646161820,6520,6520,6520,6520,0
20240813,124800,2646161820,6520,6530,6540,6520,726
20240813,124700,2641420420,6530,6530,6530,6530,100
20240813,124600,2640767420,6530,6530,6530,6530,0
20240813,124500,2640767420,6530,6520,6530,6520,223
20240813,124400,2639313440,6510,6520,6520,6510,830
20240813,124300,2633902940,6510,6520,6520,6510,64
20240813,124200,2633485800,6520,6520,6520,6520,0
20240813,124100,2633485800,6520,6520,6520,6520,20
20240813,124000,2633355400,6520,6510,6520,6510,698
20240813,123900,2628811370,6520,6520,6520,6520,155
20240813,123800,2627800770,6540,6520,6540,6510,1553
20240813,123700,2617679240,6520,6520,6520,6520,12
20240813,123600,2617601000,6540,6530,6540,6530,21
20240813,123500,2617463860,6540,6530,6540,6530,118
20240813,123400,2616693310,6540,6540,6540,6540,0
20240813,123300,2616693310,6540,6540,6540,6530,7
20240813,123200,2616647580,6530,6530,6540,6530,189
20240813,123100,2615413400,6520,6530,6540,6520,28
20240813,123000,2615230440,6520,6520,6520,6520,0
20240813,122900,2615230440,6520,6520,6520,6520,202
20240813,122800,2613913400,6520,6520,6520,6520,200
20240813,122700,2612609400,6540,6540,6540,6540,10
20240813,122600,2612544000,6540,6540,6540,6540,0
20240813,122500,2612544000,6540,6540,6540,6540,0
20240813,122400,2612544000,6540,6540,6540,6540,0
20240813,122300,2612544000,6540,6540,6540,6540,0
20240813,122200,2612544000,6540,6540,6540,6540,0
20240813,122100,2612544000,6540,6510,6540,6510,752
20240813,122000,2607648450,6520,6520,6520,6520,312
20240813,121900,2605614210,6530,6530,6530,6530,93
20240813,121800,2605006920,6540,6540,6540,6540,0
20240813,121700,2605006920,6540,6530,6540,6530,121
20240813,121600,2604216780,6530,6530,6530,6530,425
20240813,121500,2601441530,6530,6530,6530,6530,60
20240813,121400,2601049730,6540,6530,6540,6530,42
20240813,121300,2600775460,6540,6540,6540,6540,1
20240813,121200,2600768920,6540,6550,6550,6540,1616
20240813,121100,2590200270,6550,6550,6560,6550,64
20240813,121000,2589781050,6550,6550,6550,6550,1
20240813,120900,2589774500,6550,6550,6550,6550,1290
20240813,120800,2581325000,6550,6550,6550,6550,44
20240813,120700,2581036800,6550,6550,6550,6540,464
20240813,120600,2577997700,6550,6530,6550,6530,117
20240813,120500,2577233670,6520,6520,6520,6520,42
20240813,120400,2576959830,6530,6530,6530,6530,511
20240813,120300,2573623000,6530,6530,6530,6530,3322
20240813,120200,2551930340,6530,6550,6550,6530,222
20240813,120100,2550479510,6550,6550,6550,6550,0
20240813,120000,2550479510,6550,6550,6550,6550,0
20240813,115900,2550479510,6550,6540,6550,6530,1007
20240813,115800,2543902870,6550,6550,6550,6550,2
20240813,115700,2543889770,6550,6550,6550,6550,44
20240813,115600,2543601570,6550,6530,6550,6530,178
20240813,115500,2542438130,6540,6530,6550,6530,5
20240813,115400,2542405430,6550,6550,6550,6530,1659
20240813,115300,2531560500,6550,6550,6550,6550,10
20240813,115200,2531495000,6540,6550,6550,6540,522
20240813,115100,2528078670,6550,6550,6550,6550,51
20240813,115000,2527744620,6560,6560,6560,6560,1
20240813,114900,2527738060,6560,6560,6560,6560,0
20240813,114800,2527738060,6560,6550,6560,6550,622
20240813,114700,2523657760,6560,6550,6560,6550,201
20240813,114600,2522341200,6560,6560,6560,6540,1303
20240813,114500,2513813150,6560,6560,6560,6560,1
20240813,114400,2513806590,6550,6540,6550,6520,441
20240813,114300,2510922380,6550,6550,6550,6550,30
20240813,114200,2510725880,6560,6530,6560,6510,5029
20240813,114100,2477798770,6530,6510,6530,6510,245
20240813,114000,2476201440,6510,6500,6510,6490,230
20240813,113900,2474706630,6500,6500,6500,6490,125
20240813,113800,2473894210,6500,6500,6500,6490,321
20240813,113700,2471808410,6500,6500,6500,6500,2
20240813,113600,2471795410,6480,6480,6480,6480,1
20240813,113500,2471788930,6500,6500,6500,6500,67
20240813,113400,2471353430,6500,6470,6500,6470,373
20240813,113300,2468938870,6480,6470,6480,6470,415
20240813,113200,2466253320,6470,6480,6480,6470,1106
20240813,113100,2459097410,6480,6500,6500,6480,4972
20240813,113000,2426851910,6500,6500,6510,6500,1715
20240813,112900,2415704400,6510,6520,6520,6500,3859
20240813,112800,2390583180,6510,6520,6520,6510,700
20240813,112700,2386024480,6520,6540,6540,6520,61
20240813,112600,2385626640,6510,6530,6540,6510,279
20240813,112500,2383807440,6530,6530,6530,6530,5
20240813,112400,2383774790,6540,6520,6540,6520,522
20240813,112300,2380371150,6510,6510,6540,6500,1422
20240813,112200,2371126580,6510,6510,6510,6510,536
20240813,112100,2367637220,6510,6530,6550,6510,1854
20240813,112000,2355536210,6540,6530,6540,6530,429
20240813,111900,2352730790,6530,6530,6530,6530,57
20240813,111800,2352358580,6540,6540,6540,6530,677
20240813,111700,2347937750,6520,6530,6540,6520,2246
20240813,111600,2333289790,6530,6540,6560,6530,2903
20240813,111500,2314307820,6540,6550,6560,6540,648
20240813,111400,2310066510,6550,6550,6560,6550,1691
20240813,111300,2298990440,6560,6560,6560,6550,3714
20240813,111200,2274644570,6570,6570,6570,6570,29
20240813,111100,2274454040,6580,6570,6590,6560,1075
20240813,111000,2267382910,6560,6570,6590,6560,862
20240813,110900,2261722290,6570,6600,6600,6570,1546
20240813,110800,2251540270,6590,6610,6610,6590,3020
20240813,110700,2231620660,6600,6620,6620,6600,2534
20240813,110600,2214889970,6630,6620,6630,6610,2013
20240813,110500,2201582130,6620,6640,6640,6610,1398
20240813,110400,2192325530,6630,6620,6630,6610,3228
20240813,110300,2170949160,6630,6610,6630,6600,1634
20240813,110200,2160141510,6620,6600,6620,6570,3268
20240813,110100,2138549320,6600,6570,6610,6570,10875
20240813,110000,2066857570,6570,6560,6570,6560,1077
20240813,105900,2059782230,6560,6560,6570,6550,1570
20240813,105800,2049489930,6560,6550,6560,6550,333
20240813,105700,2047307280,6560,6570,6570,6550,2208
20240813,105600,2032842220,6560,6550,6570,6550,1646
20240813,105500,2022047100,6550,6550,6550,6550,130
20240813,105400,2021195600,6550,6550,6560,6540,563
20240813,105300,2017508930,6550,6550,6550,6550,742
20240813,105200,2012648830,6560,6550,6560,6540,65
20240813,105100,2012223210,6550,6550,6560,6550,1533
20240813,105000,2002182050,6550,6550,6550,6520,254
20240813,104900,2000524770,6560,6550,6560,6550,59
20240813,104800,2000138260,6560,6500,6560,6500,135
20240813,104700,1999253880,6500,6510,6550,6500,730
20240813,104600,1994491250,6560,6550,6560,6500,3748
20240813,104500,1970053190,6530,6550,6550,6530,534
20240813,104400,1966565970,6540,6540,6550,6540,501
20240813,104300,1963289420,6540,6540,6550,6540,1367
20240813,104200,1954336230,6540,6520,6540,6520,526
20240813,104100,1950896230,6520,6540,6540,6520,6
20240813,104000,1950857090,6520,6540,6540,6520,1246
20240813,103900,1942718850,6550,6520,6550,6520,62
20240813,103800,1942313650,6550,6530,6550,6520,1000
20240813,103700,1935777320,6510,6510,6510,6510,1
20240813,103600,1935770810,6530,6540,6540,6530,32
20240813,103500,1935561750,6530,6530,6540,6530,1105
20240813,103400,1928345540,6530,6500,6530,6500,1940
20240813,103300,1915720070,6500,6510,6510,6500,415
20240813,103200,1913020540,6520,6520,6520,6480,3105
20240813,103100,1892851420,6510,6520,6520,6510,194
20240813,103000,1891587620,6500,6520,6520,6500,1360
20240813,102900,1882746420,6520,6490,6520,6490,1091
20240813,102800,1875656100,6500,6500,6510,6500,515
20240813,102700,1872308590,6500,6480,6500,6480,327
20240813,102600,1870188490,6490,6490,6490,6490,41
20240813,102500,1869922400,6490,6490,6490,6490,122
20240813,102400,1869130620,6490,6480,6490,6480,860
20240813,102300,1863550720,6480,6490,6490,6480,1073
20240813,102200,1856597340,6490,6490,6490,6480,511
20240813,102100,1853283950,6490,6480,6490,6480,915
20240813,102000,1847353650,6480,6480,6480,6480,119
20240813,101900,1846582530,6480,6480,6480,6480,1100
20240813,101800,1839454530,6480,6460,6480,6460,137
20240813,101700,1838567470,6460,6460,6460,6440,1019
20240813,101600,1831997070,6450,6460,6460,6450,2617
20240813,101500,1815092250,6440,6450,6460,6440,958
20240813,101400,1808920680,6460,6440,6460,6440,1687
20240813,101300,1798052310,6450,6450,6450,6450,2431
20240813,101200,1782372360,6460,6460,6460,6450,1801
20240813,101100,1770742840,6450,6460,6470,6450,13
20240813,101000,1770658860,6460,6450,6460,6450,173
20240813,100900,1769542320,6460,6450,6460,6450,278
20240813,100800,1767746700,6450,6450,6460,6450,546
20240813,100700,1764223630,6450,6460,6460,6450,75
20240813,100600,1763739750,6450,6460,6460,6450,350
20240813,100500,1761480250,6480,6480,6480,6460,1048
20240813,100400,1754702790,6460,6480,6480,6460,1804
20240813,100300,1743037040,6490,6480,6490,6470,302
20240813,100200,1741081800,6480,6490,6490,6480,171
20240813,100100,1739973710,6490,6480,6490,6480,760
20240813,100000,1735043930,6480,6490,6500,6470,3968
20240813,095900,1709323580,6490,6480,6490,6480,250
20240813,095800,1707701230,6470,6480,6480,6470,207
20240813,095700,1706359960,6490,6500,6500,6490,5422
20240813,095600,1671168370,6490,6490,6500,6490,1062
20240813,095500,1664275380,6500,6490,6500,6490,1999
20240813,095400,1651282520,6500,6480,6500,6480,1504
20240813,095300,1641521570,6490,6490,6500,6480,391
20240813,095200,1638981230,6490,6470,6490,6470,1757
20240813,095100,1627585500,6480,6470,6480,6470,1302
20240813,095000,1619161360,6470,6470,6470,6450,479
20240813,094900,1616071770,6470,6460,6470,6450,456
20240813,094800,1613125030,6460,6460,6470,6460,119
20240813,094700,1612356260,6460,6460,6470,6420,1470
20240813,094600,1602896840,6460,6440,6460,6430,420
20240813,094500,1600191880,6430,6440,6450,6430,1532
20240813,094400,1590328090,6420,6430,6440,6420,2095
20240813,094300,1576856330,6430,6420,6430,6420,1536
20240813,094200,1566979910,6410,6420,6430,6410,2527
20240813,094100,1550748470,6420,6420,6430,6420,709
20240813,094000,1546196590,6430,6430,6440,6430,392
20240813,093900,1543675530,6430,6450,6450,6430,190
20240813,093800,1542453230,6450,6420,6450,6420,2710
20240813,093700,1525055000,6420,6470,6470,6420,1896
20240813,093600,1512864670,6470,6430,6470,6400,17343
20240813,093500,1401591760,6430,6470,6480,6430,28966
20240813,093400,1214761710,6470,6470,6480,6470,1846
20240813,093300,1202818080,6470,6470,6480,6470,4396
20240813,093200,1174372560,6470,6450,6490,6450,5482
20240813,093100,1138865260,6450,6450,6460,6450,3040
20240813,093000,1119256210,6450,6480,6490,6450,3284
20240813,092900,1098028990,6470,6470,6490,6460,2162
20240813,092800,1084048810,6460,6470,6490,6460,7838
20240813,092700,1033290680,6470,6470,6480,6470,348
20240813,092600,1031039020,6470,6460,6480,6460,351
20240813,092500,1028768090,6480,6450,6480,6450,1833
20240813,092400,1016915130,6450,6450,6460,6440,8593
20240813,092300,961479770,6450,6460,6470,6450,4340
20240813,092200,933458750,6460,6470,6470,6460,3026
20240813,092100,913909100,6480,6480,6480,6460,627
20240813,092000,909853740,6480,6480,6480,6460,5724
20240813,091900,872830360,6490,6500,6500,6490,290
20240813,091800,870948160,6500,6480,6510,6480,2058
20240813,091700,857570800,6500,6490,6500,6470,2776
20240813,091600,839598630,6470,6490,6490,6470,668
20240813,091500,835273910,6490,6490,6490,6480,1831
20240813,091400,823400760,6490,6500,6510,6490,1710
20240813,091300,812279060,6490,6500,6510,6490,1010
20240813,091200,805711240,6490,6490,6500,6460,1532
20240813,091100,795771120,6460,6470,6490,6420,5981
20240813,091000,757250690,6460,6460,6490,6450,5955
20240813,090900,718785060,6470,6500,6500,6470,2199
20240813,090800,704554630,6470,6480,6480,6450,5269
20240813,090700,670510050,6470,6510,6510,6470,7166
20240813,090600,624012530,6520,6540,6550,6520,3195
20240813,090500,603155750,6540,6570,6580,6540,4159
20240813,090400,575909970,6570,6570,6590,6560,1948
20240813,090300,563106100,6570,6590,6600,6560,4861
20240813,090200,531156360,6590,6550,6590,6540,2913
20240813,090100,512032270,6520,6550,6580,6520,4736
20240813,090000,481081420,6550,6600,6630,6550,72847