stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,194400,7287039900,17430,17430,17430,17430,11750
20240807,194300,7287039900,17430,17430,17430,17430,0
20240807,194200,7287039900,17430,17430,17430,17430,0
20240807,194100,7287039900,17430,17430,17430,17430,0
20240807,194000,7287039900,17430,17430,17430,17430,0
20240807,193900,7287039900,17430,17430,17430,17430,0
20240807,193800,7287039900,17430,17430,17430,17430,0
20240807,193700,7287039900,17430,17430,17430,17430,0
20240807,193600,7287039900,17430,17430,17430,17430,0
20240807,193500,7287039900,17430,17430,17430,17430,0
20240807,193400,7287039900,17430,17430,17430,17430,0
20240807,193300,7287039900,17430,17430,17430,17430,0
20240807,193200,7287039900,17430,17430,17430,17430,0
20240807,193100,7287039900,17430,17430,17430,17430,0
20240807,193000,7287039900,17430,17430,17430,17430,0
20240807,192900,7287039900,17430,17430,17430,17430,0
20240807,192800,7287039900,17430,17430,17430,17430,0
20240807,192700,7287039900,17430,17430,17430,17430,0
20240807,192600,7287039900,17430,17430,17430,17430,0
20240807,192500,7287039900,17430,17430,17430,17430,0
20240807,192400,7287039900,17430,17430,17430,17430,0
20240807,192300,7287039900,17430,17430,17430,17430,0
20240807,192200,7287039900,17430,17430,17430,17430,0
20240807,192100,7287039900,17430,17430,17430,17430,0
20240807,192000,7287039900,17430,17430,17430,17430,0
20240807,191900,7287039900,17430,17430,17430,17430,0
20240807,191800,7287039900,17430,17430,17430,17430,0
20240807,191700,7287039900,17430,17430,17430,17430,0
20240807,191600,7287039900,17430,17430,17430,17430,0
20240807,191500,7287039900,17430,17430,17430,17430,0
20240807,191400,7287039900,17430,17430,17430,17430,11750
20240807,191300,7287039900,17430,17430,17430,17430,0
20240807,191200,7287039900,17430,17430,17430,17430,0
20240807,191100,7287039900,17430,17430,17430,17430,0
20240807,191000,7287039900,17430,17430,17430,17430,0
20240807,190900,7287039900,17430,17430,17430,17430,0
20240807,190800,7287039900,17430,17430,17430,17430,0
20240807,190700,7287039900,17430,17430,17430,17430,0
20240807,190600,7287039900,17430,17430,17430,17430,0
20240807,190500,7287039900,17430,17430,17430,17430,0
20240807,190400,7287039900,17430,17430,17430,17430,0
20240807,190300,7287039900,17430,17430,17430,17430,0
20240807,190200,7287039900,17430,17430,17430,17430,0
20240807,190100,7287039900,17430,17430,17430,17430,0
20240807,190000,7287039900,17430,17430,17430,17430,0
20240807,185900,7287039900,17430,17430,17430,17430,0
20240807,185800,7287039900,17430,17430,17430,17430,0
20240807,185700,7287039900,17430,17430,17430,17430,0
20240807,185600,7287039900,17430,17430,17430,17430,0
20240807,185500,7287039900,17430,17430,17430,17430,0
20240807,185400,7287039900,17430,17430,17430,17430,0
20240807,185300,7287039900,17430,17430,17430,17430,0
20240807,185200,7287039900,17430,17430,17430,17430,0
20240807,185100,7287039900,17430,17430,17430,17430,0
20240807,185000,7287039900,17430,17430,17430,17430,0
20240807,184900,7287039900,17430,17430,17430,17430,0
20240807,184800,7287039900,17430,17430,17430,17430,0
20240807,184700,7287039900,17430,17430,17430,17430,0
20240807,184600,7287039900,17430,17430,17430,17430,0
20240807,184500,7287039900,17430,17430,17430,17430,0
20240807,184400,7287039900,17430,17430,17430,17430,11750
20240807,184300,7287039900,17430,17430,17430,17430,0
20240807,184200,7287039900,17430,17430,17430,17430,0
20240807,184100,7287039900,17430,17430,17430,17430,0
20240807,184000,7287039900,17430,17430,17430,17430,0
20240807,183900,7287039900,17430,17430,17430,17430,0
20240807,183800,7287039900,17430,17430,17430,17430,0
20240807,183700,7287039900,17430,17430,17430,17430,0
20240807,183600,7287039900,17430,17430,17430,17430,0
20240807,183500,7287039900,17430,17430,17430,17430,0
20240807,183400,7287039900,17430,17430,17430,17430,0
20240807,183300,7287039900,17430,17430,17430,17430,0
20240807,183200,7287039900,17430,17430,17430,17430,0
20240807,183100,7287039900,17430,17430,17430,17430,0
20240807,183000,7287039900,17430,17430,17430,17430,0
20240807,182900,7287039900,17430,17430,17430,17430,0
20240807,182800,7287039900,17430,17430,17430,17430,0
20240807,182700,7287039900,17430,17430,17430,17430,0
20240807,182600,7287039900,17430,17430,17430,17430,0
20240807,182500,7287039900,17430,17430,17430,17430,0
20240807,182400,7287039900,17430,17430,17430,17430,0
20240807,182300,7287039900,17430,17430,17430,17430,0
20240807,182200,7287039900,17430,17430,17430,17430,0
20240807,182100,7287039900,17430,17430,17430,17430,0
20240807,182000,7287039900,17430,17430,17430,17430,0
20240807,181900,7287039900,17430,17430,17430,17430,0
20240807,181800,7287039900,17430,17430,17430,17430,0
20240807,181700,7287039900,17430,17430,17430,17430,0
20240807,181600,7287039900,17430,17430,17430,17430,0
20240807,181500,7287039900,17430,17430,17430,17430,0
20240807,181400,7287039900,17430,17430,17430,17430,11750
20240807,181300,7287039900,17430,17430,17430,17430,0
20240807,181200,7287039900,17430,17430,17430,17430,0
20240807,181100,7287039900,17430,17430,17430,17430,0
20240807,181000,7287039900,17430,17430,17430,17430,0
20240807,180900,7287039900,17430,17430,17430,17430,0
20240807,180800,7287039900,17430,17430,17430,17430,0
20240807,180700,7287039900,17430,17430,17430,17430,0
20240807,180600,7287039900,17430,17430,17430,17430,0
20240807,180500,7287039900,17430,17430,17430,17430,0
20240807,180400,7287039900,17430,17430,17430,17430,0
20240807,180300,7287039900,17430,17430,17430,17430,0
20240807,180200,7287039900,17430,17430,17430,17430,0
20240807,180100,7287039900,17430,17430,17430,17430,0
20240807,180000,7287039900,17430,17430,17430,17430,0
20240807,175900,7287039900,17430,17430,17430,17430,0
20240807,175800,7287039900,17430,17430,17430,17430,0
20240807,175700,7287039900,17430,17430,17430,17430,0
20240807,175600,7287039900,17430,17430,17430,17430,0
20240807,175500,7287039900,17430,17430,17430,17430,0
20240807,175400,7287039900,17430,17430,17430,17430,0
20240807,175300,7287039900,17430,17430,17430,17430,0
20240807,175200,7287039900,17430,17430,17430,17430,0
20240807,175100,7287039900,17430,17430,17430,17430,0
20240807,175000,7287039900,17430,17430,17430,17430,0
20240807,174900,7287039900,17430,17430,17430,17430,0
20240807,174800,7287039900,17430,17430,17430,17430,0
20240807,174700,7287039900,17430,17430,17430,17430,0
20240807,174600,7287039900,17430,17430,17430,17430,0
20240807,174500,7287039900,17430,17430,17430,17430,0
20240807,174400,7287039900,17430,17430,17430,17430,11750
20240807,174300,7287039900,17430,17430,17430,17430,0
20240807,174200,7287039900,17430,17430,17430,17430,0
20240807,174100,7287039900,17430,17430,17430,17430,0
20240807,174000,7287039900,17430,17430,17430,17430,0
20240807,173900,7287039900,17430,17430,17430,17430,0
20240807,173800,7287039900,17430,17430,17430,17430,0
20240807,173700,7287039900,17430,17430,17430,17430,0
20240807,173600,7287039900,17430,17430,17430,17430,0
20240807,173500,7287039900,17430,17430,17430,17430,0
20240807,173400,7287039900,17430,17430,17430,17430,0
20240807,173300,7287039900,17430,17430,17430,17430,0
20240807,173200,7287039900,17430,17430,17430,17430,0
20240807,173100,7287039900,17430,17430,17430,17430,0
20240807,173000,7287039900,17430,17430,17430,17430,0
20240807,172900,7287039900,17430,17430,17430,17430,0
20240807,172800,7287039900,17430,17430,17430,17430,0
20240807,172700,7287039900,17430,17430,17430,17430,0
20240807,172600,7287039900,17430,17430,17430,17430,0
20240807,172500,7287039900,17430,17430,17430,17430,0
20240807,172400,7287039900,17430,17430,17430,17430,0
20240807,172300,7287039900,17430,17430,17430,17430,0
20240807,172200,7287039900,17430,17430,17430,17430,0
20240807,172100,7287039900,17430,17430,17430,17430,0
20240807,172000,7287039900,17430,17430,17430,17430,0
20240807,171900,7287039900,17430,17430,17430,17430,0
20240807,171800,7287039900,17430,17430,17430,17430,0
20240807,171700,7287039900,17430,17430,17430,17430,0
20240807,171600,7287039900,17430,17430,17430,17430,0
20240807,171500,7287039900,17430,17430,17430,17430,0
20240807,171400,7287039900,17430,17430,17430,17430,11750
20240807,171300,7287039900,17430,17430,17430,17430,0
20240807,171200,7287039900,17430,17430,17430,17430,0
20240807,171100,7287039900,17430,17430,17430,17430,0
20240807,171000,7287039900,17430,17430,17430,17430,0
20240807,170900,7287039900,17430,17430,17430,17430,0
20240807,170800,7287039900,17430,17430,17430,17430,0
20240807,170700,7287039900,17430,17430,17430,17430,0
20240807,170600,7287039900,17430,17430,17430,17430,0
20240807,170500,7287039900,17430,17430,17430,17430,0
20240807,170400,7287039900,17430,17430,17430,17430,0
20240807,170300,7287039900,17430,17430,17430,17430,0
20240807,170200,7287039900,17430,17430,17430,17430,0
20240807,170100,7287039900,17430,17430,17430,17430,0
20240807,170000,7287039900,17430,17430,17430,17430,0
20240807,165900,7287039900,17430,17430,17430,17430,0
20240807,165800,7287039900,17430,17430,17430,17430,0
20240807,165700,7287039900,17430,17430,17430,17430,0
20240807,165600,7287039900,17430,17430,17430,17430,0
20240807,165500,7287039900,17430,17430,17430,17430,0
20240807,165400,7287039900,17430,17430,17430,17430,0
20240807,165300,7287039900,17430,17430,17430,17430,0
20240807,165200,7287039900,17430,17430,17430,17430,0
20240807,165100,7287039900,17430,17430,17430,17430,0
20240807,165000,7287039900,17430,17430,17430,17430,0
20240807,164900,7287039900,17430,17430,17430,17430,0
20240807,164800,7287039900,17430,17430,17430,17430,0
20240807,164700,7287039900,17430,17430,17430,17430,0
20240807,164600,7287039900,17430,17430,17430,17430,0
20240807,164500,7287039900,17430,17430,17430,17430,0
20240807,164400,7287039900,17430,17430,17430,17430,11750
20240807,164300,7287039900,17430,17430,17430,17430,0
20240807,164200,7287039900,17430,17430,17430,17430,0
20240807,164100,7287039900,17430,17430,17430,17430,0
20240807,164000,7287039900,17430,17430,17430,17430,0
20240807,163900,7287039900,17430,17430,17430,17430,0
20240807,163800,7287039900,17430,17430,17430,17430,0
20240807,163700,7287039900,17430,17430,17430,17430,0
20240807,163600,7287039900,17430,17430,17430,17430,0
20240807,163500,7287039900,17430,17430,17430,17430,0
20240807,163400,7287039900,17430,17430,17430,17430,0
20240807,163300,7287039900,17430,17430,17430,17430,0
20240807,163200,7287039900,17430,17430,17430,17430,0
20240807,163100,7287039900,17430,17430,17430,17430,0
20240807,163000,7287039900,17430,17430,17430,17430,0
20240807,162900,7287039900,17430,17430,17430,17430,0
20240807,162800,7287039900,17430,17430,17430,17430,0
20240807,162700,7287039900,17430,17430,17430,17430,0
20240807,162600,7287039900,17430,17430,17430,17430,0
20240807,162500,7287039900,17430,17430,17430,17430,0
20240807,162400,7287039900,17430,17430,17430,17430,0
20240807,162300,7287039900,17430,17430,17430,17430,0
20240807,162200,7287039900,17430,17430,17430,17430,0
20240807,162100,7287039900,17430,17430,17430,17430,0
20240807,162000,7287039900,17430,17430,17430,17430,0
20240807,161900,7287039900,17430,17430,17430,17430,0
20240807,161800,7287039900,17430,17430,17430,17430,0
20240807,161700,7287039900,17430,17430,17430,17430,0
20240807,161600,7287039900,17430,17430,17430,17430,0
20240807,161500,7287039900,17430,17430,17430,17430,0
20240807,161400,7287039900,17430,17430,17430,17430,11750
20240807,161300,7287039900,17430,17430,17430,17430,0
20240807,161200,7287039900,17430,17430,17430,17430,0
20240807,161100,7287039900,17430,17430,17430,17430,0
20240807,161000,7287039900,17430,17430,17430,17430,0
20240807,160900,7287039900,17430,17430,17430,17430,0
20240807,160800,7287039900,17430,17430,17430,17430,0
20240807,160700,7287039900,17430,17430,17430,17430,0
20240807,160600,7287039900,17430,17430,17430,17430,0
20240807,160500,7287039900,17430,17430,17430,17430,0
20240807,160400,7287039900,17430,17430,17430,17430,0
20240807,160300,7287039900,17430,17430,17430,17430,0
20240807,160200,7287039900,17430,17430,17430,17430,0
20240807,160100,7287039900,17430,17430,17430,17430,0
20240807,160000,7287039900,17430,17430,17430,17430,0
20240807,155900,7287039900,17430,17430,17430,17430,0
20240807,155800,7287039900,17430,17430,17430,17430,0
20240807,155700,7287039900,17430,17430,17430,17430,0
20240807,155600,7287039900,17430,17430,17430,17430,0
20240807,155500,7287039900,17430,17430,17430,17430,0
20240807,155400,7287039900,17430,17430,17430,17430,0
20240807,155300,7287039900,17430,17430,17430,17430,0
20240807,155200,7287039900,17430,17430,17430,17430,0
20240807,155100,7287039900,17430,17430,17430,17430,0
20240807,155000,7287039900,17430,17430,17430,17430,0
20240807,154900,7287039900,17430,17430,17430,17430,0
20240807,154800,7287039900,17430,17430,17430,17430,0
20240807,154700,7287039900,17430,17430,17430,17430,0
20240807,154600,7287039900,17430,17430,17430,17430,0
20240807,154500,7287039900,17430,17430,17430,17430,0
20240807,154400,7287039900,17430,17430,17430,17430,11750
20240807,154300,7287039900,17430,17430,17430,17430,0
20240807,154200,7287039900,17430,17430,17430,17430,0
20240807,154100,7287039900,17430,17430,17430,17430,0
20240807,154000,7287039900,17430,17430,17430,17430,0
20240807,153900,7287039900,17430,17430,17430,17430,0
20240807,153800,7287039900,17430,17430,17430,17430,0
20240807,153700,7287039900,17430,17430,17430,17430,0
20240807,153600,7287039900,17430,17430,17430,17430,0
20240807,153500,7287039900,17430,17430,17430,17430,0
20240807,153400,7287039900,17430,17430,17430,17430,0
20240807,153300,7287039900,17430,17430,17430,17430,0
20240807,153200,7287039900,17430,17430,17430,17430,0
20240807,153100,7287039900,17430,17430,17430,17430,0
20240807,153000,7287039900,17430,17430,17430,17430,11750
20240807,152900,7082237400,17370,17370,17370,17370,0
20240807,152800,7082237400,17370,17370,17370,17370,0
20240807,152700,7082237400,17370,17370,17370,17370,0
20240807,152600,7082237400,17370,17370,17370,17370,0
20240807,152500,7082237400,17370,17370,17370,17370,0
20240807,152400,7082237400,17370,17370,17370,17370,0
20240807,152300,7082237400,17370,17370,17370,17370,0
20240807,152200,7082237400,17370,17370,17370,17370,0
20240807,152100,7082237400,17370,17370,17370,17370,0
20240807,152000,7082237400,17370,17370,17370,17370,0
20240807,151900,7082237400,17370,17370,17370,17320,3556
20240807,151800,7020554380,17370,17350,17430,17350,1447
20240807,151700,6995410840,17400,17350,17400,17340,1767
20240807,151600,6964743010,17340,17320,17340,17320,1294
20240807,151500,6942314770,17320,17330,17340,17310,1591
20240807,151400,6914749790,17330,17340,17340,17320,553
20240807,151300,6905164080,17340,17300,17340,17300,1711
20240807,151200,6875556090,17300,17290,17340,17290,298
20240807,151100,6870401150,17280,17280,17330,17280,174
20240807,151000,6867393250,17340,17290,17340,17280,2080
20240807,150900,6831383120,17300,17320,17320,17290,1183
20240807,150800,6810922600,17320,17290,17330,17290,2093
20240807,150700,6774707960,17280,17290,17290,17280,1832
20240807,150600,6743039460,17300,17300,17300,17290,322
20240807,150500,6737472000,17280,17290,17300,17280,972
20240807,150400,6720669630,17290,17270,17290,17270,1696
20240807,150300,6691372860,17260,17260,17270,17260,739
20240807,150200,6678617220,17270,17290,17290,17260,688
20240807,150100,6666732490,17290,17300,17300,17290,311
20240807,150000,6661355290,17290,17280,17290,17270,406
20240807,145900,6654339530,17270,17260,17280,17260,1119
20240807,145800,6635016280,17260,17280,17280,17260,2468
20240807,145700,6592387350,17290,17300,17300,17290,623
20240807,145600,6581612020,17300,17300,17320,17300,381
20240807,145500,6575018670,17300,17320,17320,17300,2844
20240807,145400,6525788770,17310,17300,17310,17280,2028
20240807,145300,6490699780,17300,17320,17320,17280,3150
20240807,145200,6436199360,17330,17330,17340,17330,420
20240807,145100,6428919330,17330,17350,17350,17330,607
20240807,145000,6418397910,17330,17340,17350,17330,1120
20240807,144900,6398982610,17340,17350,17370,17340,723
20240807,144800,6386438450,17350,17360,17360,17330,1133
20240807,144700,6366786540,17360,17350,17380,17340,188
20240807,144600,6363523160,17390,17390,17390,17340,5257
20240807,144500,6272268610,17380,17380,17390,17380,500
20240807,144400,6263578470,17380,17380,17390,17380,1869
20240807,144300,6231094530,17380,17370,17380,17370,1287
20240807,144200,6208738880,17380,17350,17380,17350,388
20240807,144100,6202006610,17340,17340,17360,17340,561
20240807,144000,6192275680,17350,17350,17350,17340,217
20240807,143900,6188511030,17350,17350,17360,17340,681
20240807,143800,6176698040,17340,17360,17360,17340,491
20240807,143700,6168180570,17350,17390,17400,17350,3686
20240807,143600,6104132130,17400,17420,17420,17400,555
20240807,143500,6094469240,17410,17410,17410,17400,967
20240807,143400,6077640620,17400,17410,17410,17400,1052
20240807,143300,6059335810,17410,17400,17410,17400,501
20240807,143200,6050616890,17400,17400,17400,17400,76
20240807,143100,6049294490,17390,17420,17420,17390,2333
20240807,143000,6008703870,17420,17410,17420,17400,2033
20240807,142900,5973303160,17410,17400,17410,17400,556
20240807,142800,5963624480,17400,17400,17400,17400,202
20240807,142700,5960109680,17400,17410,17410,17400,599
20240807,142600,5949686680,17400,17410,17410,17400,1373
20240807,142500,5925788100,17420,17400,17420,17400,597
20240807,142400,5915389580,17400,17400,17400,17390,468
20240807,142300,5907246390,17400,17410,17410,17400,696
20240807,142200,5895133790,17410,17400,17410,17400,157
20240807,142100,5892401930,17400,17400,17400,17400,241
20240807,142000,5888208530,17400,17390,17400,17390,359
20240807,141900,5881965450,17390,17400,17400,17390,100
20240807,141800,5880226100,17400,17390,17400,17390,114
20240807,141700,5878243590,17390,17410,17410,17390,2468
20240807,141600,5835301800,17410,17420,17420,17410,167
20240807,141500,5832393660,17420,17410,17420,17400,862
20240807,141400,5817388660,17410,17420,17420,17410,1248
20240807,141300,5795657560,17430,17430,17440,17420,538
20240807,141200,5786283510,17430,17440,17440,17420,852
20240807,141100,5771431540,17440,17440,17440,17440,131
20240807,141000,5769146900,17440,17430,17440,17430,206
20240807,140900,5765555270,17440,17440,17440,17440,155
20240807,140800,5762852070,17440,17440,17440,17430,573
20240807,140700,5752863590,17440,17430,17440,17420,652
20240807,140600,5741497360,17430,17430,17440,17430,148
20240807,140500,5738917710,17440,17430,17440,17430,276
20240807,140400,5734107020,17420,17430,17440,17420,594
20240807,140300,5723754670,17440,17440,17440,17430,51
20240807,140200,5722865670,17430,17430,17430,17430,98
20240807,140100,5721157530,17440,17440,17440,17440,87
20240807,140000,5719640250,17430,17440,17440,17430,148
20240807,135900,5717059800,17440,17460,17460,17430,161
20240807,135800,5714252920,17450,17450,17450,17450,109
20240807,135700,5712350870,17450,17450,17450,17450,60
20240807,135600,5711303870,17460,17460,17460,17460,33
20240807,135500,5710727690,17470,17460,17470,17460,257
20240807,135400,5706239470,17470,17470,17480,17470,666
20240807,135300,5694599570,17430,17430,17430,17430,98
20240807,135200,5692891430,17420,17440,17440,17420,132
20240807,135100,5690590710,17440,17450,17480,17440,426
20240807,135000,5683159500,17480,17420,17480,17420,101
20240807,134900,5681398320,17420,17430,17440,17420,256
20240807,134800,5676936650,17430,17470,17470,17420,2622
20240807,134700,5631215020,17480,17500,17500,17480,927
20240807,134600,5615005230,17520,17490,17520,17490,66
20240807,134500,5613850770,17490,17490,17490,17490,277
20240807,134400,5609006040,17500,17500,17500,17500,103
20240807,134300,5607203540,17500,17520,17520,17500,291
20240807,134200,5602109300,17520,17510,17520,17510,1050
20240807,134100,5583714270,17470,17480,17510,17470,568
20240807,134000,5573788010,17480,17490,17490,17480,474
20240807,133900,5565500420,17500,17530,17530,17500,787
20240807,133800,5551722520,17520,17510,17520,17510,2129
20240807,133700,5514423500,17490,17500,17510,17490,1517
20240807,133600,5487869580,17500,17500,17500,17490,242
20240807,133500,5483635520,17490,17500,17500,17490,171
20240807,133400,5480644450,17500,17500,17500,17490,707
20240807,133300,5468272050,17490,17490,17490,17480,286
20240807,133200,5463270570,17490,17500,17500,17490,55
20240807,133100,5462308100,17500,17500,17500,17490,204
20240807,133000,5458738750,17500,17500,17500,17500,692
20240807,132900,5446628750,17490,17490,17490,17490,91
20240807,132800,5445037160,17490,17490,17490,17480,111
20240807,132700,5443096580,17480,17480,17480,17470,380
20240807,132600,5436455060,17480,17480,17480,17480,469
20240807,132500,5428256940,17480,17470,17480,17470,261
20240807,132400,5423695590,17470,17450,17480,17440,180
20240807,132300,5420554710,17450,17450,17450,17440,121
20240807,132200,5418443310,17450,17430,17450,17430,26
20240807,132100,5417990010,17430,17430,17430,17430,102
20240807,132000,5416212150,17430,17420,17430,17410,829
20240807,131900,5401769600,17420,17420,17430,17420,814
20240807,131800,5387589620,17420,17460,17460,17420,1760
20240807,131700,5356894270,17470,17480,17480,17470,1437
20240807,131600,5331785040,17470,17500,17500,17470,830
20240807,131500,5317263120,17510,17500,17510,17500,19
20240807,131400,5316930540,17490,17480,17500,17480,1793
20240807,131300,5285564120,17480,17480,17480,17480,1592
20240807,131200,5257735960,17480,17480,17480,17470,624
20240807,131100,5246829160,17480,17470,17480,17470,306
20240807,131000,5241482160,17480,17470,17480,17470,476
20240807,130900,5233165440,17460,17460,17470,17450,1505
20240807,130800,5206878450,17460,17450,17460,17440,624
20240807,130700,5195989420,17440,17440,17440,17440,20
20240807,130600,5195640620,17440,17440,17450,17440,99
20240807,130500,5193913960,17450,17440,17450,17440,400
20240807,130400,5186934910,17440,17440,17440,17440,371
20240807,130300,5180464670,17440,17440,17440,17440,135
20240807,130200,5178110270,17440,17450,17450,17440,167
20240807,130100,5175197320,17450,17450,17450,17450,290
20240807,130000,5170136820,17430,17420,17430,17420,762
20240807,125900,5156858870,17430,17420,17430,17420,453
20240807,125800,5148967510,17420,17430,17450,17420,224
20240807,125700,5145064610,17430,17450,17450,17430,3727
20240807,125600,5080056900,17450,17450,17450,17450,277
20240807,125500,5075223250,17480,17480,17480,17450,441
20240807,125400,5067524020,17450,17480,17480,17450,1331
20240807,125300,5044281600,17480,17480,17480,17470,884
20240807,125200,5028829290,17490,17490,17520,17480,1345
20240807,125100,5005277230,17500,17480,17500,17480,117
20240807,125000,5003231670,17510,17480,17510,17470,750
20240807,124900,4990120150,17490,17500,17500,17480,374
20240807,124800,4983579080,17480,17490,17490,17480,852
20240807,124700,4968679790,17490,17500,17500,17490,196
20240807,124600,4965250390,17500,17520,17530,17500,381
20240807,124500,4958576530,17530,17530,17540,17530,434
20240807,124400,4950966660,17530,17460,17530,17460,878
20240807,124300,4935594840,17470,17460,17470,17460,1033
20240807,124200,4917549310,17460,17460,17460,17460,836
20240807,124100,4902952750,17460,17480,17480,17460,295
20240807,124000,4897801790,17480,17460,17480,17460,161
20240807,123900,4894990450,17460,17460,17460,17460,136
20240807,123800,4892615890,17460,17490,17490,17460,270
20240807,123700,4887901330,17460,17470,17470,17460,182
20240807,123600,4884722410,17450,17450,17480,17450,379
20240807,123500,4878108740,17450,17440,17450,17440,1587
20240807,123400,4850430170,17430,17450,17450,17430,1236
20240807,123300,4828870640,17450,17510,17510,17450,3122
20240807,123200,4774298810,17500,17500,17520,17500,204
20240807,123100,4770728730,17500,17500,17500,17500,111
20240807,123000,4768786230,17520,17500,17520,17500,216
20240807,122900,4765006130,17530,17490,17530,17480,642
20240807,122800,4753766940,17480,17480,17500,17480,241
20240807,122700,4749551980,17480,17520,17520,17480,491
20240807,122600,4740963380,17520,17490,17520,17480,196
20240807,122500,4737532140,17520,17470,17520,17470,328
20240807,122400,4731795490,17470,17470,17470,17470,97
20240807,122300,4730100900,17510,17500,17510,17440,1561
20240807,122200,4702847010,17450,17450,17450,17450,194
20240807,122100,4699461710,17500,17450,17500,17440,510
20240807,122000,4690562760,17460,17450,17500,17450,339
20240807,121900,4684643790,17440,17460,17460,17420,2442
20240807,121800,4642056700,17460,17510,17520,17460,3487
20240807,121700,4581068250,17530,17520,17530,17510,1089
20240807,121600,4561989130,17530,17510,17530,17510,201
20240807,121500,4558469140,17510,17490,17510,17490,142
20240807,121400,4555983040,17520,17480,17520,17480,457
20240807,121300,4547984520,17530,17500,17530,17490,938
20240807,121200,4531564310,17510,17500,17530,17500,169
20240807,121100,4528605150,17500,17500,17500,17500,221
20240807,121000,4524737650,17540,17500,17540,17500,57
20240807,120900,4523739990,17500,17500,17500,17500,186
20240807,120800,4520484990,17570,17560,17570,17500,437
20240807,120700,4512816720,17500,17560,17560,17500,304
20240807,120600,4507496580,17570,17560,17580,17510,711
20240807,120500,4495016570,17510,17500,17560,17500,249
20240807,120400,4490657480,17470,17550,17550,17470,222
20240807,120300,4486776540,17510,17500,17570,17460,703
20240807,120200,4474471020,17500,17460,17500,17450,2454
20240807,120100,4431646670,17460,17460,17500,17460,230
20240807,120000,4427630390,17460,17460,17500,17460,416
20240807,115900,4420366110,17470,17460,17510,17460,47
20240807,115800,4419544990,17460,17470,17470,17460,240
20240807,115700,4415353720,17450,17450,17470,17450,538
20240807,115600,4405964310,17450,17520,17520,17450,694
20240807,115500,4393849110,17460,17450,17520,17440,512
20240807,115400,4384911470,17450,17450,17450,17450,81
20240807,115300,4383498020,17460,17540,17540,17440,105
20240807,115200,4381664460,17440,17440,17460,17440,753
20240807,115100,4368528720,17450,17490,17550,17450,917
20240807,115000,4352512960,17490,17470,17490,17470,934
20240807,114900,4336185960,17470,17470,17550,17470,688
20240807,114800,4324159350,17470,17480,17530,17450,558
20240807,114700,4314410680,17480,17480,17480,17470,197
20240807,114600,4310968110,17480,17430,17480,17430,88
20240807,114500,4309433420,17430,17450,17450,17430,623
20240807,114400,4298568550,17430,17430,17460,17430,236
20240807,114300,4294454050,17430,17460,17470,17430,1643
20240807,114200,4265793530,17460,17460,17460,17460,216
20240807,114100,4262022170,17500,17500,17500,17440,3527
20240807,114000,4200457810,17500,17550,17550,17500,251
20240807,113900,4196065110,17480,17490,17490,17480,2253
20240807,113800,4156682320,17490,17530,17530,17490,43
20240807,113700,4155930210,17470,17520,17530,17470,232
20240807,113600,4151870960,17520,17540,17540,17490,3353
20240807,113500,4093177540,17540,17550,17560,17540,1004
20240807,113400,4075552990,17560,17590,17590,17560,371
20240807,113300,4069029570,17600,17620,17650,17600,725
20240807,113200,4056250430,17620,17630,17630,17600,608
20240807,113100,4045538690,17650,17640,17670,17640,991
20240807,113000,4028046410,17650,17640,17650,17640,734
20240807,112900,4015097610,17650,17640,17650,17640,872
20240807,112800,3999714070,17640,17610,17640,17600,2545
20240807,112700,3954881760,17610,17570,17610,17570,2288
20240807,112600,3914622530,17570,17570,17570,17550,978
20240807,112500,3897440540,17570,17550,17580,17550,1986
20240807,112400,3862570260,17550,17550,17560,17550,723
20240807,112300,3849876280,17550,17510,17550,17510,999
20240807,112200,3832358340,17510,17510,17510,17500,952
20240807,112100,3815689560,17450,17500,17510,17430,769
20240807,112000,3802240180,17490,17440,17490,17420,560
20240807,111900,3792465180,17440,17450,17450,17440,598
20240807,111800,3782034890,17400,17430,17490,17400,290
20240807,111700,3776983050,17430,17450,17450,17430,31
20240807,111600,3776442660,17430,17400,17440,17400,3767
20240807,111500,3710763170,17440,17410,17440,17400,835
20240807,111400,3696230850,17410,17440,17490,17410,635
20240807,111300,3685165390,17440,17440,17500,17430,1011
20240807,111200,3667491100,17440,17410,17480,17410,341
20240807,111100,3661543440,17410,17410,17410,17410,10
20240807,111000,3661369340,17400,17430,17480,17400,124
20240807,110900,3659207420,17480,17480,17480,17480,4
20240807,110800,3659137500,17410,17450,17450,17410,691
20240807,110700,3647088780,17450,17400,17450,17400,224
20240807,110600,3643186240,17400,17410,17410,17400,127
20240807,110500,3640976410,17420,17370,17430,17360,278
20240807,110400,3636138540,17390,17390,17390,17380,571
20240807,110300,3626210680,17390,17380,17390,17360,1697
20240807,110200,3596716140,17380,17490,17500,17380,2616
20240807,110100,3551079670,17470,17470,17470,17450,941
20240807,110000,3534649760,17470,17510,17510,17460,904
20240807,105900,3518854030,17520,17470,17530,17460,1366
20240807,105800,3494949850,17470,17490,17560,17450,931
20240807,105700,3478684210,17470,17540,17570,17470,5554
20240807,105600,3381243660,17530,17490,17540,17490,3514
20240807,105500,3319739350,17490,17490,17500,17490,417
20240807,105400,3312444910,17500,17490,17500,17490,851
20240807,105300,3297559610,17500,17450,17500,17450,1153
20240807,105200,3277415110,17440,17400,17440,17400,1972
20240807,105100,3243041830,17400,17420,17420,17400,286
20240807,105000,3238060380,17420,17400,17420,17400,1083
20240807,104900,3219214330,17400,17380,17410,17380,1298
20240807,104800,3196638560,17390,17400,17400,17380,875
20240807,104700,3181421280,17400,17380,17400,17380,973
20240807,104600,3164499160,17370,17360,17390,17360,868
20240807,104500,3149415950,17350,17340,17350,17300,305
20240807,104400,3144124560,17340,17340,17360,17340,465
20240807,104300,3136059330,17350,17310,17350,17310,671
20240807,104200,3124424110,17290,17280,17320,17280,2769
20240807,104100,3076532740,17290,17290,17290,17290,159
20240807,104000,3073783630,17270,17260,17270,17260,147
20240807,103900,3071246400,17250,17290,17290,17250,113
20240807,103800,3069295880,17280,17280,17290,17270,150
20240807,103700,3066703680,17290,17250,17290,17240,2381
20240807,103600,3025563150,17250,17240,17250,17230,364
20240807,103500,3019285100,17220,17220,17220,17210,146
20240807,103400,3016771110,17220,17240,17250,17220,153
20240807,103300,3014133560,17240,17240,17280,17240,10333
20240807,103200,2835887410,17230,17210,17230,17200,1942
20240807,103100,2802441600,17220,17190,17220,17190,1266
20240807,103000,2780653990,17190,17190,17210,17190,726
20240807,102900,2768167690,17170,17170,17210,17170,8728
20240807,102800,2618123030,17170,17170,17170,17170,106
20240807,102700,2616303010,17150,17170,17170,17150,665
20240807,102600,2604890780,17170,17170,17170,17150,125
20240807,102500,2602746530,17170,17160,17170,17150,129
20240807,102400,2600532990,17160,17130,17170,17130,707
20240807,102300,2588400260,17150,17120,17150,17120,2574
20240807,102200,2544299210,17120,17120,17120,17080,181
20240807,102100,2541202170,17130,17100,17130,17080,772
20240807,102000,2527998790,17070,17100,17100,17070,126
20240807,101900,2525844310,17100,17100,17110,17070,1253
20240807,101800,2504445420,17100,17100,17100,17100,9
20240807,101700,2504291520,17110,17060,17120,17060,496
20240807,101600,2495815600,17070,17000,17070,17000,1425
20240807,101500,2471556030,16990,16990,17000,16990,1237
20240807,101400,2450536480,16990,17010,17010,16990,162
20240807,101300,2447784000,17010,17010,17010,16990,36
20240807,101200,2447171840,16990,16990,17010,16990,1585
20240807,101100,2420231880,16990,16990,17010,16990,703
20240807,101000,2408276800,16990,16990,16990,16980,162
20240807,100900,2405525300,16980,16990,16990,16970,536
20240807,100800,2396420930,16990,16970,16990,16960,834
20240807,100700,2382268700,16970,16970,16980,16960,1577
20240807,100600,2355506620,16970,16980,16980,16970,335
20240807,100500,2349819910,16980,16990,17000,16970,742
20240807,100400,2337217490,16970,16990,16990,16970,577
20240807,100300,2327425120,16990,16930,17040,16910,1247
20240807,100200,2306314080,16920,16940,16940,16920,1975
20240807,100100,2272893330,16940,17020,17020,16930,5503
20240807,100000,2179560390,17040,17040,17040,17010,143
20240807,095900,2177125070,17040,17020,17040,17010,274
20240807,095800,2172463730,17020,17020,17020,17010,283
20240807,095700,2167647400,17020,17020,17020,17000,854
20240807,095600,2153123450,17010,17040,17040,17010,385
20240807,095500,2146571140,17040,17030,17040,17030,105
20240807,095400,2144781960,17040,17030,17040,17030,244
20240807,095300,2140626460,17030,17030,17070,17020,220
20240807,095200,2136879830,17030,17030,17100,17020,1059
20240807,095100,2118849270,17030,17110,17110,17030,512
20240807,095000,2110115320,17110,17100,17120,17100,204
20240807,094900,2106625270,17100,17090,17100,17090,741
20240807,094800,2093957510,17090,17090,17090,17080,331
20240807,094700,2088302730,17090,17030,17090,17020,700
20240807,094600,2076379500,17030,17100,17110,17030,3270
20240807,094500,2020564330,17110,17100,17110,17090,242
20240807,094400,2016425100,17110,17120,17120,17110,83
20240807,094300,2015004150,17120,17090,17120,17080,695
20240807,094200,2003123980,17090,17120,17120,17090,967
20240807,094100,1986588580,17120,17150,17160,17120,2450
20240807,094000,1944586440,17160,17180,17180,17160,674
20240807,093900,1933018450,17160,17180,17180,17160,332
20240807,093800,1927318830,17150,17180,17180,17150,2606
20240807,093700,1882576760,17170,17160,17170,17160,1170
20240807,093600,1862493560,17160,17140,17160,17140,218
20240807,093500,1858754690,17140,17150,17150,17130,206
20240807,093400,1855223650,17130,17140,17150,17130,524
20240807,093300,1846238420,17130,17130,17130,17120,664
20240807,093200,1834864140,17130,17090,17130,17090,64
20240807,093100,1833770220,17090,17100,17110,17090,1591
20240807,093000,1806568810,17100,17130,17130,17100,422
20240807,092900,1799352310,17150,17110,17150,17100,1150
20240807,092800,1779681160,17160,17150,17170,17150,827
20240807,092700,1765493390,17160,17030,17170,17020,3817
20240807,092600,1700382140,17020,17020,17020,17000,176
20240807,092500,1697388620,17000,16990,17000,16970,73
20240807,092400,1696148270,16970,16950,17000,16930,224
20240807,092300,1692350960,16950,16930,16950,16930,1033
20240807,092200,1674861250,16950,16960,16960,16920,3863
20240807,092100,1609410200,16950,16990,16990,16950,5141
20240807,092000,1522141120,16990,16970,16990,16950,2438
20240807,091900,1480734620,16970,17040,17040,16960,3485
20240807,091800,1421578040,16990,17000,17010,16980,3880
20240807,091700,1355646210,17010,17060,17060,17000,5852
20240807,091600,1256101730,17060,17120,17120,17060,5002
20240807,091500,1170604670,17120,17080,17120,17080,1149
20240807,091400,1150955930,17080,17140,17140,17080,4125
20240807,091300,1080398330,17140,17170,17190,17140,620
20240807,091200,1069764770,17130,17170,17190,17130,1795
20240807,091100,1038971150,17160,17130,17190,17130,1410
20240807,091000,1014748410,17130,17190,17200,17110,2593
20240807,090900,970208800,17140,17120,17160,17070,3440
20240807,090800,911269690,17120,17070,17120,17010,3069
20240807,090700,858972290,17050,17080,17080,17050,803
20240807,090600,845272840,17070,17200,17200,17070,3912
20240807,090500,778254870,17180,17090,17200,17090,3634
20240807,090400,715914720,17090,17100,17100,17030,2646
20240807,090300,670751020,17100,16970,17110,16970,2756
20240807,090200,623706120,16960,16950,16960,16910,1178
20240807,090100,603746700,16910,16950,16980,16890,6629
20240807,090000,491651660,16950,16920,17030,16920,28345