stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,194400,19235866690,15950,15950,15950,15950,26074
20240805,194300,19235866690,15950,15950,15950,15950,0
20240805,194200,19235866690,15950,15950,15950,15950,0
20240805,194100,19235866690,15950,15950,15950,15950,0
20240805,194000,19235866690,15950,15950,15950,15950,0
20240805,193900,19235866690,15950,15950,15950,15950,0
20240805,193800,19235866690,15950,15950,15950,15950,0
20240805,193700,19235866690,15950,15950,15950,15950,0
20240805,193600,19235866690,15950,15950,15950,15950,0
20240805,193500,19235866690,15950,15950,15950,15950,0
20240805,193400,19235866690,15950,15950,15950,15950,0
20240805,193300,19235866690,15950,15950,15950,15950,0
20240805,193200,19235866690,15950,15950,15950,15950,0
20240805,193100,19235866690,15950,15950,15950,15950,0
20240805,193000,19235866690,15950,15950,15950,15950,0
20240805,192900,19235866690,15950,15950,15950,15950,0
20240805,192800,19235866690,15950,15950,15950,15950,0
20240805,192700,19235866690,15950,15950,15950,15950,0
20240805,192600,19235866690,15950,15950,15950,15950,0
20240805,192500,19235866690,15950,15950,15950,15950,0
20240805,192400,19235866690,15950,15950,15950,15950,0
20240805,192300,19235866690,15950,15950,15950,15950,0
20240805,192200,19235866690,15950,15950,15950,15950,0
20240805,192100,19235866690,15950,15950,15950,15950,0
20240805,192000,19235866690,15950,15950,15950,15950,0
20240805,191900,19235866690,15950,15950,15950,15950,0
20240805,191800,19235866690,15950,15950,15950,15950,0
20240805,191700,19235866690,15950,15950,15950,15950,0
20240805,191600,19235866690,15950,15950,15950,15950,0
20240805,191500,19235866690,15950,15950,15950,15950,0
20240805,191400,19235866690,15950,15950,15950,15950,26074
20240805,191300,19235866690,15950,15950,15950,15950,0
20240805,191200,19235866690,15950,15950,15950,15950,0
20240805,191100,19235866690,15950,15950,15950,15950,0
20240805,191000,19235866690,15950,15950,15950,15950,0
20240805,190900,19235866690,15950,15950,15950,15950,0
20240805,190800,19235866690,15950,15950,15950,15950,0
20240805,190700,19235866690,15950,15950,15950,15950,0
20240805,190600,19235866690,15950,15950,15950,15950,0
20240805,190500,19235866690,15950,15950,15950,15950,0
20240805,190400,19235866690,15950,15950,15950,15950,0
20240805,190300,19235866690,15950,15950,15950,15950,0
20240805,190200,19235866690,15950,15950,15950,15950,0
20240805,190100,19235866690,15950,15950,15950,15950,0
20240805,190000,19235866690,15950,15950,15950,15950,0
20240805,185900,19235866690,15950,15950,15950,15950,0
20240805,185800,19235866690,15950,15950,15950,15950,0
20240805,185700,19235866690,15950,15950,15950,15950,0
20240805,185600,19235866690,15950,15950,15950,15950,0
20240805,185500,19235866690,15950,15950,15950,15950,0
20240805,185400,19235866690,15950,15950,15950,15950,0
20240805,185300,19235866690,15950,15950,15950,15950,0
20240805,185200,19235866690,15950,15950,15950,15950,0
20240805,185100,19235866690,15950,15950,15950,15950,0
20240805,185000,19235866690,15950,15950,15950,15950,0
20240805,184900,19235866690,15950,15950,15950,15950,0
20240805,184800,19235866690,15950,15950,15950,15950,0
20240805,184700,19235866690,15950,15950,15950,15950,0
20240805,184600,19235866690,15950,15950,15950,15950,0
20240805,184500,19235866690,15950,15950,15950,15950,0
20240805,184400,19235866690,15950,15950,15950,15950,26074
20240805,184300,19235866690,15950,15950,15950,15950,0
20240805,184200,19235866690,15950,15950,15950,15950,0
20240805,184100,19235866690,15950,15950,15950,15950,0
20240805,184000,19235866690,15950,15950,15950,15950,0
20240805,183900,19235866690,15950,15950,15950,15950,0
20240805,183800,19235866690,15950,15950,15950,15950,0
20240805,183700,19235866690,15950,15950,15950,15950,0
20240805,183600,19235866690,15950,15950,15950,15950,0
20240805,183500,19235866690,15950,15950,15950,15950,0
20240805,183400,19235866690,15950,15950,15950,15950,0
20240805,183300,19235866690,15950,15950,15950,15950,0
20240805,183200,19235866690,15950,15950,15950,15950,0
20240805,183100,19235866690,15950,15950,15950,15950,0
20240805,183000,19235866690,15950,15950,15950,15950,0
20240805,182900,19235866690,15950,15950,15950,15950,0
20240805,182800,19235866690,15950,15950,15950,15950,0
20240805,182700,19235866690,15950,15950,15950,15950,0
20240805,182600,19235866690,15950,15950,15950,15950,0
20240805,182500,19235866690,15950,15950,15950,15950,0
20240805,182400,19235866690,15950,15950,15950,15950,0
20240805,182300,19235866690,15950,15950,15950,15950,0
20240805,182200,19235866690,15950,15950,15950,15950,0
20240805,182100,19235866690,15950,15950,15950,15950,0
20240805,182000,19235866690,15950,15950,15950,15950,0
20240805,181900,19235866690,15950,15950,15950,15950,0
20240805,181800,19235866690,15950,15950,15950,15950,0
20240805,181700,19235866690,15950,15950,15950,15950,0
20240805,181600,19235866690,15950,15950,15950,15950,0
20240805,181500,19235866690,15950,15950,15950,15950,0
20240805,181400,19235866690,15950,15950,15950,15950,26074
20240805,181300,19235866690,15950,15950,15950,15950,0
20240805,181200,19235866690,15950,15950,15950,15950,0
20240805,181100,19235866690,15950,15950,15950,15950,0
20240805,181000,19235866690,15950,15950,15950,15950,0
20240805,180900,19235866690,15950,15950,15950,15950,0
20240805,180800,19235866690,15950,15950,15950,15950,0
20240805,180700,19235866690,15950,15950,15950,15950,0
20240805,180600,19235866690,15950,15950,15950,15950,0
20240805,180500,19235866690,15950,15950,15950,15950,0
20240805,180400,19235866690,15950,15950,15950,15950,0
20240805,180300,19235866690,15950,15950,15950,15950,0
20240805,180200,19235866690,15950,15950,15950,15950,0
20240805,180100,19235866690,15950,15950,15950,15950,0
20240805,180000,19235866690,15950,15950,15950,15950,0
20240805,175900,19235866690,15950,15950,15950,15950,0
20240805,175800,19235866690,15950,15950,15950,15950,0
20240805,175700,19235866690,15950,15950,15950,15950,0
20240805,175600,19235866690,15950,15950,15950,15950,0
20240805,175500,19235866690,15950,15950,15950,15950,0
20240805,175400,19235866690,15950,15950,15950,15950,0
20240805,175300,19235866690,15950,15950,15950,15950,0
20240805,175200,19235866690,15950,15950,15950,15950,0
20240805,175100,19235866690,15950,15950,15950,15950,0
20240805,175000,19235866690,15950,15950,15950,15950,0
20240805,174900,19235866690,15950,15950,15950,15950,0
20240805,174800,19235866690,15950,15950,15950,15950,0
20240805,174700,19235866690,15950,15950,15950,15950,0
20240805,174600,19235866690,15950,15950,15950,15950,0
20240805,174500,19235866690,15950,15950,15950,15950,0
20240805,174400,19235866690,15950,15950,15950,15950,26074
20240805,174300,19235866690,15950,15950,15950,15950,0
20240805,174200,19235866690,15950,15950,15950,15950,0
20240805,174100,19235866690,15950,15950,15950,15950,0
20240805,174000,19235866690,15950,15950,15950,15950,0
20240805,173900,19235866690,15950,15950,15950,15950,0
20240805,173800,19235866690,15950,15950,15950,15950,0
20240805,173700,19235866690,15950,15950,15950,15950,0
20240805,173600,19235866690,15950,15950,15950,15950,0
20240805,173500,19235866690,15950,15950,15950,15950,0
20240805,173400,19235866690,15950,15950,15950,15950,0
20240805,173300,19235866690,15950,15950,15950,15950,0
20240805,173200,19235866690,15950,15950,15950,15950,0
20240805,173100,19235866690,15950,15950,15950,15950,0
20240805,173000,19235866690,15950,15950,15950,15950,0
20240805,172900,19235866690,15950,15950,15950,15950,0
20240805,172800,19235866690,15950,15950,15950,15950,0
20240805,172700,19235866690,15950,15950,15950,15950,0
20240805,172600,19235866690,15950,15950,15950,15950,0
20240805,172500,19235866690,15950,15950,15950,15950,0
20240805,172400,19235866690,15950,15950,15950,15950,0
20240805,172300,19235866690,15950,15950,15950,15950,0
20240805,172200,19235866690,15950,15950,15950,15950,0
20240805,172100,19235866690,15950,15950,15950,15950,0
20240805,172000,19235866690,15950,15950,15950,15950,0
20240805,171900,19235866690,15950,15950,15950,15950,0
20240805,171800,19235866690,15950,15950,15950,15950,0
20240805,171700,19235866690,15950,15950,15950,15950,0
20240805,171600,19235866690,15950,15950,15950,15950,0
20240805,171500,19235866690,15950,15950,15950,15950,0
20240805,171400,19235866690,15950,15950,15950,15950,26074
20240805,171300,19235866690,15950,15950,15950,15950,0
20240805,171200,19235866690,15950,15950,15950,15950,0
20240805,171100,19235866690,15950,15950,15950,15950,0
20240805,171000,19235866690,15950,15950,15950,15950,0
20240805,170900,19235866690,15950,15950,15950,15950,0
20240805,170800,19235866690,15950,15950,15950,15950,0
20240805,170700,19235866690,15950,15950,15950,15950,0
20240805,170600,19235866690,15950,15950,15950,15950,0
20240805,170500,19235866690,15950,15950,15950,15950,0
20240805,170400,19235866690,15950,15950,15950,15950,0
20240805,170300,19235866690,15950,15950,15950,15950,0
20240805,170200,19235866690,15950,15950,15950,15950,0
20240805,170100,19235866690,15950,15950,15950,15950,0
20240805,170000,19235866690,15950,15950,15950,15950,0
20240805,165900,19235866690,15950,15950,15950,15950,0
20240805,165800,19235866690,15950,15950,15950,15950,0
20240805,165700,19235866690,15950,15950,15950,15950,0
20240805,165600,19235866690,15950,15950,15950,15950,0
20240805,165500,19235866690,15950,15950,15950,15950,0
20240805,165400,19235866690,15950,15950,15950,15950,0
20240805,165300,19235866690,15950,15950,15950,15950,0
20240805,165200,19235866690,15950,15950,15950,15950,0
20240805,165100,19235866690,15950,15950,15950,15950,0
20240805,165000,19235866690,15950,15950,15950,15950,0
20240805,164900,19235866690,15950,15950,15950,15950,0
20240805,164800,19235866690,15950,15950,15950,15950,0
20240805,164700,19235866690,15950,15950,15950,15950,0
20240805,164600,19235866690,15950,15950,15950,15950,0
20240805,164500,19235866690,15950,15950,15950,15950,0
20240805,164400,19235866690,15950,15950,15950,15950,26074
20240805,164300,19235866690,15950,15950,15950,15950,0
20240805,164200,19235866690,15950,15950,15950,15950,0
20240805,164100,19235866690,15950,15950,15950,15950,0
20240805,164000,19235866690,15950,15950,15950,15950,0
20240805,163900,19235866690,15950,15950,15950,15950,0
20240805,163800,19235866690,15950,15950,15950,15950,0
20240805,163700,19235866690,15950,15950,15950,15950,0
20240805,163600,19235866690,15950,15950,15950,15950,0
20240805,163500,19235866690,15950,15950,15950,15950,0
20240805,163400,19235866690,15950,15950,15950,15950,0
20240805,163300,19235866690,15950,15950,15950,15950,0
20240805,163200,19235866690,15950,15950,15950,15950,0
20240805,163100,19235866690,15950,15950,15950,15950,0
20240805,163000,19235866690,15950,15950,15950,15950,0
20240805,162900,19235866690,15950,15950,15950,15950,0
20240805,162800,19235866690,15950,15950,15950,15950,0
20240805,162700,19235866690,15950,15950,15950,15950,0
20240805,162600,19235866690,15950,15950,15950,15950,0
20240805,162500,19235866690,15950,15950,15950,15950,0
20240805,162400,19235866690,15950,15950,15950,15950,0
20240805,162300,19235866690,15950,15950,15950,15950,0
20240805,162200,19235866690,15950,15950,15950,15950,0
20240805,162100,19235866690,15950,15950,15950,15950,0
20240805,162000,19235866690,15950,15950,15950,15950,0
20240805,161900,19235866690,15950,15950,15950,15950,0
20240805,161800,19235866690,15950,15950,15950,15950,0
20240805,161700,19235866690,15950,15950,15950,15950,0
20240805,161600,19235866690,15950,15950,15950,15950,0
20240805,161500,19235866690,15950,15950,15950,15950,0
20240805,161400,19235866690,15950,15950,15950,15950,26074
20240805,161300,19235866690,15950,15950,15950,15950,0
20240805,161200,19235866690,15950,15950,15950,15950,0
20240805,161100,19235866690,15950,15950,15950,15950,0
20240805,161000,19235866690,15950,15950,15950,15950,0
20240805,160900,19235866690,15950,15950,15950,15950,0
20240805,160800,19235866690,15950,15950,15950,15950,0
20240805,160700,19235866690,15950,15950,15950,15950,0
20240805,160600,19235866690,15950,15950,15950,15950,0
20240805,160500,19235866690,15950,15950,15950,15950,0
20240805,160400,19235866690,15950,15950,15950,15950,0
20240805,160300,19235866690,15950,15950,15950,15950,0
20240805,160200,19235866690,15950,15950,15950,15950,0
20240805,160100,19235866690,15950,15950,15950,15950,0
20240805,160000,19235866690,15950,15950,15950,15950,0
20240805,155900,19235866690,15950,15950,15950,15950,0
20240805,155800,19235866690,15950,15950,15950,15950,0
20240805,155700,19235866690,15950,15950,15950,15950,0
20240805,155600,19235866690,15950,15950,15950,15950,0
20240805,155500,19235866690,15950,15950,15950,15950,0
20240805,155400,19235866690,15950,15950,15950,15950,0
20240805,155300,19235866690,15950,15950,15950,15950,0
20240805,155200,19235866690,15950,15950,15950,15950,0
20240805,155100,19235866690,15950,15950,15950,15950,0
20240805,155000,19235866690,15950,15950,15950,15950,0
20240805,154900,19235866690,15950,15950,15950,15950,0
20240805,154800,19235866690,15950,15950,15950,15950,0
20240805,154700,19235866690,15950,15950,15950,15950,0
20240805,154600,19235866690,15950,15950,15950,15950,0
20240805,154500,19235866690,15950,15950,15950,15950,0
20240805,154400,19235866690,15950,15950,15950,15950,26074
20240805,154300,19235866690,15950,15950,15950,15950,0
20240805,154200,19235866690,15950,15950,15950,15950,0
20240805,154100,19235866690,15950,15950,15950,15950,0
20240805,154000,19235866690,15950,15950,15950,15950,0
20240805,153900,19235866690,15950,15950,15950,15950,0
20240805,153800,19235866690,15950,15950,15950,15950,0
20240805,153700,19235866690,15950,15950,15950,15950,0
20240805,153600,19235866690,15950,15950,15950,15950,0
20240805,153500,19235866690,15950,15950,15950,15950,0
20240805,153400,19235866690,15950,15950,15950,15950,0
20240805,153300,19235866690,15950,15950,15950,15950,0
20240805,153200,19235866690,15950,15950,15950,15950,0
20240805,153100,19235866690,15950,15950,15950,15950,0
20240805,153000,19235866690,15950,15950,15950,15950,26074
20240805,152900,18819986390,16140,16140,16140,16140,0
20240805,152800,18819986390,16140,16140,16140,16140,0
20240805,152700,18819986390,16140,16140,16140,16140,0
20240805,152600,18819986390,16140,16140,16140,16140,0
20240805,152500,18819986390,16140,16140,16140,16140,0
20240805,152400,18819986390,16140,16140,16140,16140,0
20240805,152300,18819986390,16140,16140,16140,16140,0
20240805,152200,18819986390,16140,16140,16140,16140,0
20240805,152100,18819986390,16140,16140,16140,16140,0
20240805,152000,18819986390,16140,16140,16140,16140,0
20240805,151900,18819986390,16140,16160,16180,16130,7417
20240805,151800,18700153800,16160,16180,16180,16140,3593
20240805,151700,18642060280,16180,16160,16200,16100,4978
20240805,151600,18561580130,16130,16040,16160,16040,6809
20240805,151500,18451948770,16040,15940,16040,15890,10927
20240805,151400,18277650860,15910,15880,15930,15860,6579
20240805,151300,18173077560,15880,15850,15880,15820,4911
20240805,151200,18095244870,15860,15860,15870,15810,7112
20240805,151100,17982597180,15870,15760,15880,15700,5812
20240805,151000,17890478820,15870,15740,15870,15700,4842
20240805,150900,17813996330,15750,15880,15880,15600,11803
20240805,150800,17627907360,15890,16000,16000,15880,3978
20240805,150700,17564488790,16000,15900,16000,15850,3825
20240805,150600,17503500900,15950,16030,16050,15850,5218
20240805,150500,17420307620,16030,15870,16060,15870,8150
20240805,150400,17289920140,15870,15970,15980,15870,6091
20240805,150300,17192792220,15940,15990,16000,15930,4394
20240805,150200,17122639880,15990,15920,16020,15910,9917
20240805,150100,16964176390,15970,15980,16000,15900,6745
20240805,150000,16856582640,15980,16030,16040,15940,7927
20240805,145900,16729690650,16040,15900,16050,15890,10574
20240805,145800,16560377400,15950,15740,15950,15490,14448
20240805,145700,16331394910,15790,15720,15830,15460,8459
20240805,145600,16198327090,15660,15450,15840,15410,21225
20240805,145500,15869162140,15430,15490,15510,15430,9252
20240805,145400,15725879280,15490,15450,15550,15410,7940
20240805,145300,15603015630,15550,15500,15610,15400,6277
20240805,145200,15505855210,15500,15740,15750,15500,8167
20240805,145100,15378818280,15740,15760,15770,15700,10828
20240805,145000,15208220920,15750,15830,15830,15700,5786
20240805,144900,15116920820,15830,15950,15950,15800,8956
20240805,144800,14974867230,15950,16040,16040,15920,4427
20240805,144700,14904226300,16040,16110,16110,15950,6853
20240805,144600,14794095240,16110,16170,16180,16110,4015
20240805,144500,14729327020,16180,16080,16210,16080,7829
20240805,144400,14602899380,16060,15940,16070,15830,12906
20240805,144300,14396981820,15850,15870,15960,15820,2161
20240805,144200,14362673870,15860,16000,16000,15860,9244
20240805,144100,14215251090,16000,16020,16020,16000,6961
20240805,144000,14103827650,16010,16050,16080,16000,6830
20240805,143900,13994394450,16060,16200,16200,16060,11811
20240805,143800,13803731110,16190,16220,16220,16190,6843
20240805,143700,13692876360,16220,16230,16240,16190,3322
20240805,143600,13639031540,16210,16210,16240,16210,5398
20240805,143500,13551513850,16210,16220,16260,16200,3773
20240805,143400,13490283230,16210,16210,16230,16200,4057
20240805,143300,13424499000,16220,16230,16250,16220,11903
20240805,143200,13231305310,16250,16270,16270,16210,3526
20240805,143100,13174024740,16270,16280,16300,16270,3113
20240805,143000,13123354860,16270,16360,16360,16270,6939
20240805,142900,13010168330,16360,16400,16400,16350,7653
20240805,142800,12884856490,16380,16450,16450,16380,4588
20240805,142700,12809556960,16430,16480,16570,16430,2493
20240805,142600,12768438250,16480,16580,16590,16480,17984
20240805,142500,12470969510,16630,16630,16630,16630,0
20240805,142400,12470969510,16630,16630,16630,16630,0
20240805,142300,12470969510,16630,16630,16630,16630,0
20240805,142200,12470969510,16630,16630,16630,16630,0
20240805,142100,12470969510,16630,16630,16630,16630,0
20240805,142000,12470969510,16630,16630,16630,16630,0
20240805,141900,12470969510,16630,16630,16630,16630,0
20240805,141800,12470969510,16630,16630,16630,16630,0
20240805,141700,12470969510,16630,16630,16630,16630,0
20240805,141600,12470969510,16630,16630,16630,16630,0
20240805,141500,12470969510,16630,16630,16630,16630,0
20240805,141400,12470969510,16630,16630,16630,16630,0
20240805,141300,12470969510,16630,16630,16630,16630,0
20240805,141200,12470969510,16630,16630,16630,16630,0
20240805,141100,12470969510,16630,16630,16630,16630,0
20240805,141000,12470969510,16630,16630,16630,16630,0
20240805,140900,12470969510,16630,16630,16630,16630,0
20240805,140800,12470969510,16630,16630,16630,16630,0
20240805,140700,12470969510,16630,16630,16630,16630,0
20240805,140600,12470969510,16630,16630,16630,16630,0
20240805,140500,12470969510,16630,16630,16630,16630,0
20240805,140400,12470969510,16630,16630,16630,16630,0
20240805,140300,12470969510,16630,16630,16630,16630,0
20240805,140200,12470969510,16630,16630,16630,16630,0
20240805,140100,12470969510,16630,16630,16630,16630,0
20240805,140000,12470969510,16630,16630,16630,16630,0
20240805,135900,12470969510,16630,16630,16630,16630,0
20240805,135800,12470969510,16630,16630,16630,16630,0
20240805,135700,12470969510,16630,16630,16630,16630,0
20240805,135600,12470969510,16630,16630,16630,16630,0
20240805,135500,12470969510,16630,16660,16700,16630,3539
20240805,135400,12412024800,16650,16690,16750,16650,3006
20240805,135300,12361910950,16680,16720,16750,16680,8591
20240805,135200,12218394960,16710,16720,16740,16700,3276
20240805,135100,12163625070,16720,16740,16750,16700,8578
20240805,135000,12020197610,16740,16750,16810,16720,5020
20240805,134900,11936135050,16750,16750,16760,16750,1819
20240805,134800,11905663160,16760,16760,16830,16740,2440
20240805,134700,11864758950,16790,16760,16810,16750,6581
20240805,134600,11754448010,16750,16750,16750,16750,0
20240805,134500,11754448010,16750,16750,16750,16750,0
20240805,134400,11754448010,16750,16770,16770,16750,2497
20240805,134300,11712606040,16770,16800,16810,16770,2890
20240805,134200,11664082280,16800,16820,16820,16800,1462
20240805,134100,11639499840,16820,16810,16820,16800,935
20240805,134000,11623784440,16810,16810,16810,16790,2320
20240805,133900,11584800810,16800,16790,16820,16790,2367
20240805,133800,11545034890,16770,16800,16820,16760,4649
20240805,133700,11466921970,16760,16800,16810,16760,1969
20240805,133600,11433849640,16800,16800,16820,16800,1591
20240805,133500,11407107630,16800,16860,16870,16800,1873
20240805,133400,11375572820,16860,16930,16940,16860,5655
20240805,133300,11279987320,16930,16940,16940,16920,857
20240805,133200,11265472130,16930,16970,16990,16920,2002
20240805,133100,11231529300,16970,16940,16970,16930,2475
20240805,133000,11189592360,16940,16920,16940,16910,1174
20240805,132900,11169723150,16910,16930,16930,16910,592
20240805,132800,11159709100,16930,16930,16930,16920,157
20240805,132700,11157052320,16930,16930,16940,16900,4059
20240805,132600,11088417310,16910,16930,16950,16910,6642
20240805,132500,10975981380,16930,16930,16930,16910,3439
20240805,132400,10917785000,16930,16930,16940,16930,1607
20240805,132300,10890577550,16940,16950,16970,16930,3131
20240805,132200,10837522790,16960,16960,16970,16960,3127
20240805,132100,10784483630,16960,16970,16970,16960,1605
20240805,132000,10757261310,16970,16980,17010,16970,2398
20240805,131900,10716529770,16980,17030,17030,16980,1439
20240805,131800,10692060370,17020,17020,17030,17020,885
20240805,131700,10676997570,17020,17030,17040,17020,335
20240805,131600,10671294920,17040,17030,17040,17020,772
20240805,131500,10658146290,17030,17000,17070,17000,536
20240805,131400,10649010510,17000,17020,17070,17000,5197
20240805,131300,10560586640,17090,17020,17090,17020,4694
20240805,131200,10480620230,17020,17020,17020,17010,939
20240805,131100,10464639000,17020,17010,17020,17000,346
20240805,131000,10458753540,17010,17030,17030,17000,1356
20240805,130900,10435684300,17020,17020,17020,17000,2532
20240805,130800,10392615730,17020,17030,17030,17000,760
20240805,130700,10379683440,17030,17040,17040,17030,2555
20240805,130600,10336171210,17040,17020,17060,17020,1586
20240805,130500,10309147680,17010,16990,17010,16950,2927
20240805,130400,10259395530,17010,16950,17010,16950,2789
20240805,130300,10212075320,16950,17000,17010,16950,2233
20240805,130200,10174171740,17010,17020,17030,16990,1179
20240805,130100,10154116210,17030,17020,17040,17000,11246
20240805,130000,9962837250,17020,17040,17040,17020,2022
20240805,125900,9928406080,17040,17050,17060,17040,1426
20240805,125800,9904091990,17070,17080,17080,17050,781
20240805,125700,9890761970,17080,17100,17100,17080,1215
20240805,125600,9869997870,17100,17120,17140,17100,453
20240805,125500,9862243910,17120,17120,17150,17120,1250
20240805,125400,9840833960,17110,17120,17130,17110,459
20240805,125300,9832977850,17080,17080,17160,17080,782
20240805,125200,9819571470,17180,17050,17180,17050,2812
20240805,125100,9771485830,17080,17100,17100,17060,2339
20240805,125000,9731536290,17100,17090,17170,17080,2465
20240805,124900,9689326460,17060,17060,17090,17040,716
20240805,124800,9677098820,17030,17030,17080,17020,3172
20240805,124700,9623056610,17050,17040,17050,17020,2333
20240805,124600,9583310260,17060,17020,17060,17020,3014
20240805,124500,9531978760,17030,17050,17050,17020,1325
20240805,124400,9509409090,17050,17050,17070,17050,1264
20240805,124300,9487845500,17050,17090,17090,17020,1686
20240805,124200,9459086970,17100,17100,17110,17070,2387
20240805,124100,9418295400,17090,17080,17110,17070,825
20240805,124000,9404205100,17080,17110,17120,17080,863
20240805,123900,9389447440,17110,17120,17120,17050,2845
20240805,123800,9340863910,17120,17110,17120,17090,4183
20240805,123700,9269304620,17120,17130,17130,17110,1471
20240805,123600,9244121250,17130,17120,17130,17110,2110
20240805,123500,9208001990,17120,17120,17130,17110,1525
20240805,123400,9181890540,17130,17130,17130,17120,147
20240805,123300,9179373460,17120,17120,17130,17110,1159
20240805,123200,9159536460,17130,17140,17150,17120,1456
20240805,123100,9134588860,17140,17140,17180,17140,1245
20240805,123000,9113236490,17140,17150,17150,17120,5601
20240805,122900,9017196000,17150,17180,17190,17130,1877
20240805,122800,8985005940,17190,17180,17200,17140,4341
20240805,122700,8910559190,17180,17190,17200,17170,1131
20240805,122600,8891124270,17180,17190,17190,17180,1079
20240805,122500,8872581490,17200,17190,17200,17190,306
20240805,122400,8867318690,17200,17200,17210,17180,1211
20240805,122300,8846493940,17210,17220,17230,17190,862
20240805,122200,8831660600,17220,17220,17240,17220,1458
20240805,122100,8806548610,17230,17230,17240,17220,1093
20240805,122000,8787717300,17240,17220,17250,17200,2300
20240805,121900,8748104840,17220,17220,17220,17210,545
20240805,121800,8738721860,17210,17240,17250,17210,451
20240805,121700,8730950260,17240,17210,17240,17210,290
20240805,121600,8725955060,17220,17230,17240,17220,971
20240805,121500,8709222770,17240,17240,17260,17230,1761
20240805,121400,8678854250,17240,17220,17240,17220,1383
20240805,121300,8655023050,17220,17200,17230,17140,2223
20240805,121200,8616778410,17210,17190,17210,17110,2055
20240805,121100,8581515220,17180,17210,17220,17180,3214
20240805,121000,8526239030,17220,17250,17260,17210,3598
20240805,120900,8464217820,17250,17260,17270,17250,934
20240805,120800,8448104530,17280,17270,17280,17260,962
20240805,120700,8431490630,17280,17280,17280,17280,63
20240805,120600,8430401990,17270,17280,17280,17270,582
20240805,120500,8420346660,17280,17300,17300,17270,3339
20240805,120400,8362647290,17290,17350,17350,17290,520
20240805,120300,8353639510,17350,17400,17400,17350,1001
20240805,120200,8336267760,17360,17350,17360,17350,739
20240805,120100,8323444250,17260,17290,17350,17240,2589
20240805,120000,8278678390,17290,17260,17300,17250,686
20240805,115900,8266835670,17260,17260,17260,17260,90
20240805,115800,8265282270,17260,17260,17260,17260,477
20240805,115700,8257049250,17260,17330,17350,17250,520
20240805,115600,8248061420,17330,17300,17330,17240,7198
20240805,115500,8123567060,17300,17310,17310,17300,811
20240805,115400,8109533340,17310,17300,17320,17300,1339
20240805,115300,8086355810,17300,17310,17310,17300,747
20240805,115200,8073429660,17310,17270,17310,17270,1062
20240805,115100,8055074270,17270,17270,17290,17270,376
20240805,115000,8048580130,17270,17300,17330,17200,8227
20240805,114900,7906472090,17300,17340,17340,17300,1435
20240805,114800,7881622530,17350,17290,17350,17290,438
20240805,114700,7874041620,17290,17310,17350,17290,1797
20240805,114600,7842955700,17310,17300,17350,17300,1280
20240805,114500,7820778310,17300,17300,17300,17290,312
20240805,114400,7815380750,17300,17300,17300,17280,3250
20240805,114300,7759194930,17300,17290,17300,17290,560
20240805,114200,7749509680,17290,17310,17310,17290,3368
20240805,114100,7691237800,17310,17390,17390,17300,11034
20240805,114000,7499657210,17390,17420,17420,17390,4447
20240805,113900,7422263010,17420,17420,17440,17410,817
20240805,113800,7408018520,17440,17440,17440,17410,595
20240805,113700,7397652220,17440,17390,17440,17390,963
20240805,113600,7380879030,17410,17400,17410,17390,2481
20240805,113500,7337704120,17410,17420,17450,17410,480
20240805,113400,7329344150,17430,17500,17500,17430,2394
20240805,113300,7287554500,17520,17500,17520,17490,1687
20240805,113200,7258025530,17500,17520,17520,17500,344
20240805,113100,7251999970,17500,17540,17540,17500,4338
20240805,113000,7176074420,17530,17550,17550,17530,464
20240805,112900,7167934300,17550,17590,17590,17550,594
20240805,112800,7157495550,17590,17630,17630,17590,1715
20240805,112700,7127293430,17630,17620,17650,17610,1762
20240805,112600,7096223430,17610,17580,17620,17580,1483
20240805,112500,7070131430,17550,17560,17580,17550,1051
20240805,112400,7051678430,17560,17510,17560,17510,720
20240805,112300,7039042960,17510,17500,17560,17470,911
20240805,112200,7023087010,17500,17490,17560,17450,286
20240805,112100,7018071730,17490,17440,17550,17440,3456
20240805,112000,6957739230,17440,17400,17440,17380,2554
20240805,111900,6913305000,17400,17440,17440,17390,746
20240805,111800,6900321930,17440,17450,17450,17410,675
20240805,111700,6888552380,17460,17450,17460,17390,1055
20240805,111600,6870158050,17410,17470,17480,17410,1951
20240805,111500,6836101260,17480,17410,17500,17380,12211
20240805,111400,6623057020,17430,17500,17560,17410,6815
20240805,111300,6503833590,17510,17560,17590,17510,7992
20240805,111200,6363691840,17560,17580,17590,17550,972
20240805,111100,6346599110,17570,17600,17600,17550,4228
20240805,111000,6272348080,17590,17560,17620,17560,1915
20240805,110900,6238670650,17580,17590,17590,17560,557
20240805,110800,6228874820,17590,17590,17590,17560,3108
20240805,110700,6174258850,17590,17620,17620,17590,3137
20240805,110600,6119037370,17620,17620,17620,17610,850
20240805,110500,6104061620,17620,17630,17630,17610,3807
20240805,110400,6036982330,17630,17650,17650,17630,2146
20240805,110300,5999127880,17660,17680,17690,17650,2385
20240805,110200,5957001170,17690,17680,17690,17670,827
20240805,110100,5942376300,17700,17710,17710,17680,304
20240805,110000,5936995690,17700,17770,17770,17670,610
20240805,105900,5926196080,17770,17770,17770,17710,1159
20240805,105800,5905640050,17770,17770,17770,17720,320
20240805,105700,5899954800,17760,17760,17770,17760,1131
20240805,105600,5879865690,17760,17690,17770,17680,1590
20240805,105500,5851691880,17660,17680,17680,17660,2364
20240805,105400,5809924710,17680,17660,17690,17660,865
20240805,105300,5794640570,17670,17680,17680,17660,1564
20240805,105200,5767001820,17680,17700,17700,17680,315
20240805,105100,5761428770,17730,17750,17750,17700,561
20240805,105000,5751484130,17760,17730,17760,17720,2095
20240805,104900,5714327070,17760,17740,17760,17730,693
20240805,104800,5702032410,17770,17730,17780,17720,796
20240805,104700,5687914540,17730,17670,17730,17670,657
20240805,104600,5676290740,17670,17670,17670,17670,475
20240805,104500,5667897490,17670,17650,17670,17630,714
20240805,104400,5655287130,17630,17650,17650,17630,3866
20240805,104300,5587067200,17630,17690,17730,17630,6528
20240805,104200,5471753520,17690,17700,17730,17680,3472
20240805,104100,5410307300,17730,17770,17780,17700,786
20240805,104000,5396362530,17800,17710,17800,17700,1020
20240805,103900,5378272540,17710,17630,17710,17630,1139
20240805,103800,5358145690,17630,17690,17690,17630,2541
20240805,103700,5313247590,17700,17690,17710,17690,4609
20240805,103600,5231698750,17690,17630,17690,17630,2520
20240805,103500,5187219380,17620,17640,17650,17600,2867
20240805,103400,5136663360,17620,17570,17630,17570,3500
20240805,103300,5075052890,17570,17590,17590,17570,675
20240805,103200,5063187940,17580,17640,17640,17580,3935
20240805,103100,4993906490,17640,17630,17690,17600,1778
20240805,103000,4962522420,17640,17620,17650,17560,1887
20240805,102900,4929287590,17620,17580,17640,17570,3101
20240805,102800,4874661330,17580,17640,17720,17530,13192
20240805,102700,4642671040,17610,17720,17750,17610,5674
20240805,102600,4542333890,17730,17860,17870,17730,2340
20240805,102500,4500666610,17870,17910,17910,17860,1227
20240805,102400,4478726760,17860,17910,17940,17800,3963
20240805,102300,4407920940,17950,17940,17970,17900,1952
20240805,102200,4372921720,17940,17990,17990,17940,1187
20240805,102100,4351602130,17960,18040,18040,17940,1236
20240805,102000,4329383490,18040,17940,18040,17910,1502
20240805,101900,4302400160,17920,17980,17980,17880,2989
20240805,101800,4248875040,17990,17960,18030,17900,6628
20240805,101700,4129641000,17900,17950,17990,17880,4371
20240805,101600,4051344760,17940,17990,17990,17920,2534
20240805,101500,4005847680,17990,17960,18000,17950,2430
20240805,101400,3962153880,17970,17970,18000,17960,1657
20240805,101300,3932374050,17970,18030,18030,17960,7242
20240805,101200,3801975590,18030,18070,18070,18030,7368
20240805,101100,3669009620,18070,18070,18110,18060,917
20240805,101000,3652433260,18060,18130,18140,18060,1568
20240805,100900,3624065820,18140,18070,18150,18070,1184
20240805,100800,3602627170,18070,18130,18140,18070,3035
20240805,100700,3547716380,18130,18100,18130,18090,2850
20240805,100600,3496127460,18100,18140,18150,18080,11645
20240805,100500,3285262230,18150,18150,18160,18140,1368
20240805,100400,3260432660,18150,18170,18170,18150,1093
20240805,100300,3240586580,18170,18200,18210,18170,2263
20240805,100200,3199409560,18210,18240,18240,18200,1354
20240805,100100,3174747650,18240,18270,18270,18240,2695
20240805,100000,3125552850,18280,18340,18340,18280,1626
20240805,095900,3095785800,18340,18310,18340,18310,306
20240805,095800,3090174500,18340,18330,18350,18310,1488
20240805,095700,3062906280,18390,18400,18400,18330,2165
20240805,095600,3023174590,18390,18350,18390,18350,370
20240805,095500,3016382330,18350,18360,18360,18350,1038
20240805,095400,2997328470,18360,18360,18360,18350,414
20240805,095300,2989730600,18360,18390,18390,18350,679
20240805,095200,2977265430,18390,18390,18390,18360,566
20240805,095100,2966871020,18390,18390,18410,18340,3510
20240805,095000,2902379620,18390,18450,18460,18390,4517
20240805,094900,2819202330,18450,18450,18450,18440,1452
20240805,094800,2792426870,18440,18470,18470,18440,2591
20240805,094700,2744617720,18470,18470,18500,18470,1038
20240805,094600,2725444760,18500,18480,18510,18470,966
20240805,094500,2707599030,18480,18490,18520,18480,1652
20240805,094400,2677063170,18480,18480,18490,18480,586
20240805,094300,2666233790,18490,18490,18490,18490,478
20240805,094200,2657395570,18490,18520,18520,18490,83
20240805,094100,2655859710,18520,18480,18520,18480,359
20240805,094000,2649213070,18480,18470,18500,18470,1613
20240805,093900,2619394000,18460,18470,18490,18460,1701
20240805,093800,2587983460,18460,18520,18520,18460,6001
20240805,093700,2477004060,18520,18570,18580,18500,3439
20240805,093600,2413364550,18580,18570,18590,18510,365
20240805,093500,2406599580,18550,18540,18600,18510,2209
20240805,093400,2365666620,18540,18530,18550,18510,639
20240805,093300,2353824880,18530,18500,18550,18500,209
20240805,093200,2349952170,18550,18560,18560,18490,2433
20240805,093100,2304850290,18560,18540,18560,18490,1780
20240805,093000,2271882220,18560,18630,18640,18550,1259
20240805,092900,2248489810,18630,18600,18640,18600,1175
20240805,092800,2226596880,18600,18620,18630,18600,1869
20240805,092700,2191796430,18620,18580,18620,18580,1239
20240805,092600,2168744980,18590,18570,18620,18570,1268
20240805,092500,2145167530,18570,18520,18580,18480,2494
20240805,092400,2098919500,18520,18470,18520,18470,897
20240805,092300,2082320510,18520,18500,18520,18460,1449
20240805,092200,2055540940,18470,18450,18530,18440,2310
20240805,092100,2012836600,18450,18480,18480,18430,1315
20240805,092000,1988580270,18430,18540,18540,18430,9632
20240805,091900,1810362350,18530,18540,18540,18520,3659
20240805,091800,1742552770,18550,18590,18600,18540,10574
20240805,091700,1546138820,18590,18600,18660,18590,2065
20240805,091600,1507704240,18660,18610,18680,18600,2807
20240805,091500,1455474690,18690,18610,18690,18600,2384
20240805,091400,1411046750,18610,18600,18680,18590,4469
20240805,091300,1327902020,18590,18660,18740,18590,8217
20240805,091200,1174753590,18660,18670,18790,18660,1872
20240805,091100,1139751900,18720,18660,18740,18630,5366
20240805,091000,1039394620,18660,18620,18680,18610,3702
20240805,090900,970454290,18640,18650,18740,18630,3053
20240805,090800,913395230,18650,18660,18760,18630,4196
20240805,090700,834950350,18670,18700,18700,18620,1817
20240805,090600,801062820,18710,18700,18780,18620,2722
20240805,090500,750211700,18610,18690,18700,18600,5043
20240805,090400,656272270,18670,18740,18840,18670,2871
20240805,090300,602432610,18690,18770,18800,18610,5441
20240805,090200,500696980,18770,18780,18880,18700,5054
20240805,090100,405798580,18760,18650,18790,18570,7811
20240805,090000,259878560,18650,18610,18800,18590,13877