stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,194300,11075834920,15180,15180,15180,15180,15046
20240816,194200,11075834920,15180,15180,15180,15180,0
20240816,194100,11075834920,15180,15180,15180,15180,0
20240816,194000,11075834920,15180,15180,15180,15180,0
20240816,193900,11075834920,15180,15180,15180,15180,0
20240816,193800,11075834920,15180,15180,15180,15180,0
20240816,193700,11075834920,15180,15180,15180,15180,0
20240816,193600,11075834920,15180,15180,15180,15180,0
20240816,193500,11075834920,15180,15180,15180,15180,0
20240816,193400,11075834920,15180,15180,15180,15180,0
20240816,193300,11075834920,15180,15180,15180,15180,0
20240816,193200,11075834920,15180,15180,15180,15180,0
20240816,193100,11075834920,15180,15180,15180,15180,0
20240816,193000,11075834920,15180,15180,15180,15180,0
20240816,192900,11075834920,15180,15180,15180,15180,0
20240816,192800,11075834920,15180,15180,15180,15180,0
20240816,192700,11075834920,15180,15180,15180,15180,0
20240816,192600,11075834920,15180,15180,15180,15180,0
20240816,192500,11075834920,15180,15180,15180,15180,0
20240816,192400,11075834920,15180,15180,15180,15180,0
20240816,192300,11075834920,15180,15180,15180,15180,0
20240816,192200,11075834920,15180,15180,15180,15180,0
20240816,192100,11075834920,15180,15180,15180,15180,0
20240816,192000,11075834920,15180,15180,15180,15180,0
20240816,191900,11075834920,15180,15180,15180,15180,0
20240816,191800,11075834920,15180,15180,15180,15180,0
20240816,191700,11075834920,15180,15180,15180,15180,0
20240816,191600,11075834920,15180,15180,15180,15180,0
20240816,191500,11075834920,15180,15180,15180,15180,0
20240816,191400,11075834920,15180,15180,15180,15180,0
20240816,191300,11075834920,15180,15180,15180,15180,15046
20240816,191200,11075834920,15180,15180,15180,15180,0
20240816,191100,11075834920,15180,15180,15180,15180,0
20240816,191000,11075834920,15180,15180,15180,15180,0
20240816,190900,11075834920,15180,15180,15180,15180,0
20240816,190800,11075834920,15180,15180,15180,15180,0
20240816,190700,11075834920,15180,15180,15180,15180,0
20240816,190600,11075834920,15180,15180,15180,15180,0
20240816,190500,11075834920,15180,15180,15180,15180,0
20240816,190400,11075834920,15180,15180,15180,15180,0
20240816,190300,11075834920,15180,15180,15180,15180,0
20240816,190200,11075834920,15180,15180,15180,15180,0
20240816,190100,11075834920,15180,15180,15180,15180,0
20240816,190000,11075834920,15180,15180,15180,15180,0
20240816,185900,11075834920,15180,15180,15180,15180,0
20240816,185800,11075834920,15180,15180,15180,15180,0
20240816,185700,11075834920,15180,15180,15180,15180,0
20240816,185600,11075834920,15180,15180,15180,15180,0
20240816,185500,11075834920,15180,15180,15180,15180,0
20240816,185400,11075834920,15180,15180,15180,15180,0
20240816,185300,11075834920,15180,15180,15180,15180,0
20240816,185200,11075834920,15180,15180,15180,15180,0
20240816,185100,11075834920,15180,15180,15180,15180,0
20240816,185000,11075834920,15180,15180,15180,15180,0
20240816,184900,11075834920,15180,15180,15180,15180,0
20240816,184800,11075834920,15180,15180,15180,15180,0
20240816,184700,11075834920,15180,15180,15180,15180,0
20240816,184600,11075834920,15180,15180,15180,15180,0
20240816,184500,11075834920,15180,15180,15180,15180,0
20240816,184400,11075834920,15180,15180,15180,15180,0
20240816,184300,11075834920,15180,15180,15180,15180,15046
20240816,184200,11075834920,15180,15180,15180,15180,0
20240816,184100,11075834920,15180,15180,15180,15180,0
20240816,184000,11075834920,15180,15180,15180,15180,0
20240816,183900,11075834920,15180,15180,15180,15180,0
20240816,183800,11075834920,15180,15180,15180,15180,0
20240816,183700,11075834920,15180,15180,15180,15180,0
20240816,183600,11075834920,15180,15180,15180,15180,0
20240816,183500,11075834920,15180,15180,15180,15180,0
20240816,183400,11075834920,15180,15180,15180,15180,0
20240816,183300,11075834920,15180,15180,15180,15180,0
20240816,183200,11075834920,15180,15180,15180,15180,0
20240816,183100,11075834920,15180,15180,15180,15180,0
20240816,183000,11075834920,15180,15180,15180,15180,0
20240816,182900,11075834920,15180,15180,15180,15180,0
20240816,182800,11075834920,15180,15180,15180,15180,0
20240816,182700,11075834920,15180,15180,15180,15180,0
20240816,182600,11075834920,15180,15180,15180,15180,0
20240816,182500,11075834920,15180,15180,15180,15180,0
20240816,182400,11075834920,15180,15180,15180,15180,0
20240816,182300,11075834920,15180,15180,15180,15180,0
20240816,182200,11075834920,15180,15180,15180,15180,0
20240816,182100,11075834920,15180,15180,15180,15180,0
20240816,182000,11075834920,15180,15180,15180,15180,0
20240816,181900,11075834920,15180,15180,15180,15180,0
20240816,181800,11075834920,15180,15180,15180,15180,0
20240816,181700,11075834920,15180,15180,15180,15180,0
20240816,181600,11075834920,15180,15180,15180,15180,0
20240816,181500,11075834920,15180,15180,15180,15180,0
20240816,181400,11075834920,15180,15180,15180,15180,0
20240816,181300,11075834920,15180,15180,15180,15180,15046
20240816,181200,11075834920,15180,15180,15180,15180,0
20240816,181100,11075834920,15180,15180,15180,15180,0
20240816,181000,11075834920,15180,15180,15180,15180,0
20240816,180900,11075834920,15180,15180,15180,15180,0
20240816,180800,11075834920,15180,15180,15180,15180,0
20240816,180700,11075834920,15180,15180,15180,15180,0
20240816,180600,11075834920,15180,15180,15180,15180,0
20240816,180500,11075834920,15180,15180,15180,15180,0
20240816,180400,11075834920,15180,15180,15180,15180,0
20240816,180300,11075834920,15180,15180,15180,15180,0
20240816,180200,11075834920,15180,15180,15180,15180,0
20240816,180100,11075834920,15180,15180,15180,15180,0
20240816,180000,11075834920,15180,15180,15180,15180,0
20240816,175900,11075834920,15180,15180,15180,15180,0
20240816,175800,11075834920,15180,15180,15180,15180,0
20240816,175700,11075834920,15180,15180,15180,15180,0
20240816,175600,11075834920,15180,15180,15180,15180,0
20240816,175500,11075834920,15180,15180,15180,15180,0
20240816,175400,11075834920,15180,15180,15180,15180,0
20240816,175300,11075834920,15180,15180,15180,15180,0
20240816,175200,11075834920,15180,15180,15180,15180,0
20240816,175100,11075834920,15180,15180,15180,15180,0
20240816,175000,11075834920,15180,15180,15180,15180,0
20240816,174900,11075834920,15180,15180,15180,15180,0
20240816,174800,11075834920,15180,15180,15180,15180,0
20240816,174700,11075834920,15180,15180,15180,15180,0
20240816,174600,11075834920,15180,15180,15180,15180,0
20240816,174500,11075834920,15180,15180,15180,15180,0
20240816,174400,11075834920,15180,15180,15180,15180,0
20240816,174300,11075834920,15180,15180,15180,15180,15046
20240816,174200,11075834920,15180,15180,15180,15180,0
20240816,174100,11075834920,15180,15180,15180,15180,0
20240816,174000,11075834920,15180,15180,15180,15180,0
20240816,173900,11075834920,15180,15180,15180,15180,0
20240816,173800,11075834920,15180,15180,15180,15180,0
20240816,173700,11075834920,15180,15180,15180,15180,0
20240816,173600,11075834920,15180,15180,15180,15180,0
20240816,173500,11075834920,15180,15180,15180,15180,0
20240816,173400,11075834920,15180,15180,15180,15180,0
20240816,173300,11075834920,15180,15180,15180,15180,0
20240816,173200,11075834920,15180,15180,15180,15180,0
20240816,173100,11075834920,15180,15180,15180,15180,0
20240816,173000,11075834920,15180,15180,15180,15180,0
20240816,172900,11075834920,15180,15180,15180,15180,0
20240816,172800,11075834920,15180,15180,15180,15180,0
20240816,172700,11075834920,15180,15180,15180,15180,0
20240816,172600,11075834920,15180,15180,15180,15180,0
20240816,172500,11075834920,15180,15180,15180,15180,0
20240816,172400,11075834920,15180,15180,15180,15180,0
20240816,172300,11075834920,15180,15180,15180,15180,0
20240816,172200,11075834920,15180,15180,15180,15180,0
20240816,172100,11075834920,15180,15180,15180,15180,0
20240816,172000,11075834920,15180,15180,15180,15180,0
20240816,171900,11075834920,15180,15180,15180,15180,0
20240816,171800,11075834920,15180,15180,15180,15180,0
20240816,171700,11075834920,15180,15180,15180,15180,0
20240816,171600,11075834920,15180,15180,15180,15180,0
20240816,171500,11075834920,15180,15180,15180,15180,0
20240816,171400,11075834920,15180,15180,15180,15180,0
20240816,171300,11075834920,15180,15180,15180,15180,15046
20240816,171200,11075834920,15180,15180,15180,15180,0
20240816,171100,11075834920,15180,15180,15180,15180,0
20240816,171000,11075834920,15180,15180,15180,15180,0
20240816,170900,11075834920,15180,15180,15180,15180,0
20240816,170800,11075834920,15180,15180,15180,15180,0
20240816,170700,11075834920,15180,15180,15180,15180,0
20240816,170600,11075834920,15180,15180,15180,15180,0
20240816,170500,11075834920,15180,15180,15180,15180,0
20240816,170400,11075834920,15180,15180,15180,15180,0
20240816,170300,11075834920,15180,15180,15180,15180,0
20240816,170200,11075834920,15180,15180,15180,15180,0
20240816,170100,11075834920,15180,15180,15180,15180,0
20240816,170000,11075834920,15180,15180,15180,15180,0
20240816,165900,11075834920,15180,15180,15180,15180,0
20240816,165800,11075834920,15180,15180,15180,15180,0
20240816,165700,11075834920,15180,15180,15180,15180,0
20240816,165600,11075834920,15180,15180,15180,15180,0
20240816,165500,11075834920,15180,15180,15180,15180,0
20240816,165400,11075834920,15180,15180,15180,15180,0
20240816,165300,11075834920,15180,15180,15180,15180,0
20240816,165200,11075834920,15180,15180,15180,15180,0
20240816,165100,11075834920,15180,15180,15180,15180,0
20240816,165000,11075834920,15180,15180,15180,15180,0
20240816,164900,11075834920,15180,15180,15180,15180,0
20240816,164800,11075834920,15180,15180,15180,15180,0
20240816,164700,11075834920,15180,15180,15180,15180,0
20240816,164600,11075834920,15180,15180,15180,15180,0
20240816,164500,11075834920,15180,15180,15180,15180,0
20240816,164400,11075834920,15180,15180,15180,15180,0
20240816,164300,11075834920,15180,15180,15180,15180,15046
20240816,164200,11075834920,15180,15180,15180,15180,0
20240816,164100,11075834920,15180,15180,15180,15180,0
20240816,164000,11075834920,15180,15180,15180,15180,0
20240816,163900,11075834920,15180,15180,15180,15180,0
20240816,163800,11075834920,15180,15180,15180,15180,0
20240816,163700,11075834920,15180,15180,15180,15180,0
20240816,163600,11075834920,15180,15180,15180,15180,0
20240816,163500,11075834920,15180,15180,15180,15180,0
20240816,163400,11075834920,15180,15180,15180,15180,0
20240816,163300,11075834920,15180,15180,15180,15180,0
20240816,163200,11075834920,15180,15180,15180,15180,0
20240816,163100,11075834920,15180,15180,15180,15180,0
20240816,163000,11075834920,15180,15180,15180,15180,0
20240816,162900,11075834920,15180,15180,15180,15180,0
20240816,162800,11075834920,15180,15180,15180,15180,0
20240816,162700,11075834920,15180,15180,15180,15180,0
20240816,162600,11075834920,15180,15180,15180,15180,0
20240816,162500,11075834920,15180,15180,15180,15180,0
20240816,162400,11075834920,15180,15180,15180,15180,0
20240816,162300,11075834920,15180,15180,15180,15180,0
20240816,162200,11075834920,15180,15180,15180,15180,0
20240816,162100,11075834920,15180,15180,15180,15180,0
20240816,162000,11075834920,15180,15180,15180,15180,0
20240816,161900,11075834920,15180,15180,15180,15180,0
20240816,161800,11075834920,15180,15180,15180,15180,0
20240816,161700,11075834920,15180,15180,15180,15180,0
20240816,161600,11075834920,15180,15180,15180,15180,0
20240816,161500,11075834920,15180,15180,15180,15180,0
20240816,161400,11075834920,15180,15180,15180,15180,0
20240816,161300,11075834920,15180,15180,15180,15180,15046
20240816,161200,11075834920,15180,15180,15180,15180,0
20240816,161100,11075834920,15180,15180,15180,15180,0
20240816,161000,11075834920,15180,15180,15180,15180,0
20240816,160900,11075834920,15180,15180,15180,15180,0
20240816,160800,11075834920,15180,15180,15180,15180,0
20240816,160700,11075834920,15180,15180,15180,15180,0
20240816,160600,11075834920,15180,15180,15180,15180,0
20240816,160500,11075834920,15180,15180,15180,15180,0
20240816,160400,11075834920,15180,15180,15180,15180,0
20240816,160300,11075834920,15180,15180,15180,15180,0
20240816,160200,11075834920,15180,15180,15180,15180,0
20240816,160100,11075834920,15180,15180,15180,15180,0
20240816,160000,11075834920,15180,15180,15180,15180,0
20240816,155900,11075834920,15180,15180,15180,15180,0
20240816,155800,11075834920,15180,15180,15180,15180,0
20240816,155700,11075834920,15180,15180,15180,15180,0
20240816,155600,11075834920,15180,15180,15180,15180,0
20240816,155500,11075834920,15180,15180,15180,15180,0
20240816,155400,11075834920,15180,15180,15180,15180,0
20240816,155300,11075834920,15180,15180,15180,15180,0
20240816,155200,11075834920,15180,15180,15180,15180,0
20240816,155100,11075834920,15180,15180,15180,15180,0
20240816,155000,11075834920,15180,15180,15180,15180,0
20240816,154900,11075834920,15180,15180,15180,15180,0
20240816,154800,11075834920,15180,15180,15180,15180,0
20240816,154700,11075834920,15180,15180,15180,15180,0
20240816,154600,11075834920,15180,15180,15180,15180,0
20240816,154500,11075834920,15180,15180,15180,15180,0
20240816,154400,11075834920,15180,15180,15180,15180,0
20240816,154300,11075834920,15180,15180,15180,15180,15046
20240816,154200,11075834920,15180,15180,15180,15180,0
20240816,154100,11075834920,15180,15180,15180,15180,0
20240816,154000,11075834920,15180,15180,15180,15180,0
20240816,153900,11075834920,15180,15180,15180,15180,0
20240816,153800,11075834920,15180,15180,15180,15180,0
20240816,153700,11075834920,15180,15180,15180,15180,0
20240816,153600,11075834920,15180,15180,15180,15180,0
20240816,153500,11075834920,15180,15180,15180,15180,0
20240816,153400,11075834920,15180,15180,15180,15180,0
20240816,153300,11075834920,15180,15180,15180,15180,0
20240816,153200,11075834920,15180,15180,15180,15180,0
20240816,153100,11075834920,15180,15180,15180,15180,0
20240816,153000,11075834920,15180,15180,15180,15180,15046
20240816,152900,10847436640,15210,15210,15210,15210,0
20240816,152800,10847436640,15210,15210,15210,15210,0
20240816,152700,10847436640,15210,15210,15210,15210,0
20240816,152600,10847436640,15210,15210,15210,15210,0
20240816,152500,10847436640,15210,15210,15210,15210,0
20240816,152400,10847436640,15210,15210,15210,15210,0
20240816,152300,10847436640,15210,15210,15210,15210,0
20240816,152200,10847436640,15210,15210,15210,15210,0
20240816,152100,10847436640,15210,15210,15210,15210,0
20240816,152000,10847436640,15210,15210,15210,15210,0
20240816,151900,10847436640,15210,15210,15210,15200,819
20240816,151800,10834983580,15210,15210,15220,15210,5221
20240816,151700,10755572110,15210,15220,15220,15210,1581
20240816,151600,10731519910,15220,15220,15220,15210,955
20240816,151500,10716988860,15210,15220,15220,15210,960
20240816,151400,10702385660,15220,15220,15220,15210,652
20240816,151300,10692467490,15210,15210,15220,15210,1998
20240816,151200,10662076400,15220,15220,15220,15210,468
20240816,151100,10654956220,15220,15230,15230,15210,785
20240816,151000,10643007580,15230,15230,15230,15220,691
20240816,150900,10632489200,15220,15220,15230,15220,709
20240816,150800,10621697930,15220,15230,15230,15220,1698
20240816,150700,10595854230,15230,15220,15230,15220,1951
20240816,150600,10566158380,15230,15240,15240,15210,3559
20240816,150500,10511983160,15240,15220,15240,15220,1002
20240816,150400,10496725140,15230,15230,15240,15220,359
20240816,150300,10491259150,15230,15220,15230,15210,193
20240816,150200,10488322130,15220,15220,15230,15220,428
20240816,150100,10481807630,15220,15210,15220,15210,353
20240816,150000,10476437070,15210,15220,15220,15210,222
20240816,145900,10473060190,15210,15240,15240,15210,2204
20240816,145800,10439527130,15240,15240,15240,15230,328
20240816,145700,10434530130,15240,15230,15240,15220,605
20240816,145600,10425315730,15240,15250,15250,15230,2512
20240816,145500,10387031660,15250,15250,15250,15240,209
20240816,145400,10383844770,15250,15250,15250,15230,4127
20240816,145300,10320986350,15240,15240,15250,15240,298
20240816,145200,10316443610,15250,15250,15260,15250,198
20240816,145100,10313422760,15250,15250,15260,15240,1223
20240816,145000,10294771910,15250,15240,15250,15240,958
20240816,144900,10280171470,15250,15240,15250,15240,618
20240816,144800,10270751330,15240,15240,15240,15230,5614
20240816,144700,10185248470,15240,15250,15250,15230,887
20240816,144600,10171731110,15250,15230,15250,15230,153
20240816,144500,10169399060,15230,15240,15240,15230,167
20240816,144400,10166854730,15230,15220,15230,15220,1102
20240816,144300,10150074770,15220,15220,15220,15210,226
20240816,144200,10146635070,15220,15220,15220,15220,643
20240816,144100,10136848610,15220,15220,15230,15210,1733
20240816,144000,10110484340,15220,15220,15220,15210,240
20240816,143900,10106832620,15210,15230,15230,15210,250
20240816,143800,10103026310,15220,15230,15240,15220,649
20240816,143700,10093141780,15240,15240,15240,15230,350
20240816,143600,10087810800,15240,15250,15250,15240,150
20240816,143500,10085524360,15240,15250,15260,15240,393
20240816,143400,10079532380,15240,15260,15260,15240,1175
20240816,143300,10061607860,15260,15260,15260,15250,1232
20240816,143200,10042811540,15270,15270,15270,15270,53
20240816,143100,10042002230,15260,15250,15270,15250,961
20240816,143000,10027336690,15250,15260,15260,15250,185
20240816,142900,10024513640,15260,15250,15260,15250,157
20240816,142800,10022117830,15250,15260,15260,15250,183
20240816,142700,10019325780,15260,15260,15260,15250,655
20240816,142600,10009335510,15250,15240,15250,15230,4257
20240816,142500,9944440210,15230,15230,15230,15230,344
20240816,142400,9939201090,15230,15230,15230,15220,131
20240816,142300,9937206500,15230,15200,15240,15200,1858
20240816,142200,9908950840,15200,15210,15220,15200,14456
20240816,142100,9689218180,15200,15230,15230,15200,1306
20240816,142000,9669350290,15230,15210,15240,15200,1898
20240816,141900,9640466620,15200,15230,15230,15200,1976
20240816,141800,9610412350,15230,15220,15230,15220,505
20240816,141700,9602725720,15230,15230,15230,15220,1366
20240816,141600,9581922060,15230,15220,15230,15220,229
20240816,141500,9578435880,15220,15220,15230,15220,828
20240816,141400,9565833710,15220,15230,15230,15220,263
20240816,141300,9561829220,15220,15230,15230,15220,9
20240816,141200,9561692170,15230,15230,15230,15220,596
20240816,141100,9552617510,15230,15220,15230,15210,606
20240816,141000,9543394160,15220,15220,15220,15210,546
20240816,140900,9535088570,15200,15230,15230,15200,6618
20240816,140800,9434481290,15230,15230,15230,15220,275
20240816,140700,9430295080,15230,15220,15230,15220,184
20240816,140600,9427493920,15220,15220,15220,15220,105
20240816,140500,9425895820,15220,15220,15220,15210,230
20240816,140400,9422395240,15220,15220,15220,15210,66
20240816,140300,9421390770,15220,15220,15230,15220,124
20240816,140200,9419502530,15230,15220,15230,15220,1659
20240816,140100,9394252490,15220,15210,15220,15200,393
20240816,140000,9388276470,15200,15220,15220,15200,146
20240816,135900,9386056320,15210,15210,15220,15210,284
20240816,135800,9381735160,15210,15200,15210,15200,524
20240816,135700,9373767930,15200,15200,15210,15200,264
20240816,135600,9369754610,15220,15220,15220,15210,60
20240816,135500,9368841440,15220,15210,15230,15200,7283
20240816,135400,9258126390,15220,15230,15230,15220,431
20240816,135300,9251564570,15230,15230,15230,15220,195
20240816,135200,9248595230,15220,15240,15240,15220,87
20240816,135100,9247270400,15240,15230,15240,15230,278
20240816,135000,9243033960,15230,15240,15240,15220,602
20240816,134900,9233865610,15240,15240,15240,15240,228
20240816,134800,9230390890,15220,15240,15250,15220,761
20240816,134700,9218805680,15230,15230,15240,15230,36
20240816,134600,9218257230,15220,15220,15230,15220,523
20240816,134500,9210294360,15220,15220,15220,15210,363
20240816,134400,9204772880,15210,15220,15220,15210,91
20240816,134300,9203387890,15200,15190,15200,15190,1370
20240816,134200,9182570190,15200,15190,15200,15190,388
20240816,134100,9176674550,15200,15200,15200,15190,10
20240816,134000,9176522570,15200,15200,15200,15190,154
20240816,133900,9174182570,15200,15190,15200,15180,219
20240816,133800,9170855600,15190,15190,15200,15190,44
20240816,133700,9170187230,15190,15190,15200,15180,2286
20240816,133600,9135462870,15180,15190,15190,15180,943
20240816,133500,9121143730,15190,15190,15190,15180,293
20240816,133400,9116694550,15180,15180,15190,15180,139
20240816,133300,9114584420,15180,15190,15190,15180,415
20240816,133200,9108284220,15180,15190,15190,15180,410
20240816,133100,9102059110,15190,15180,15190,15170,2363
20240816,133000,9066189210,15190,15190,15190,15180,161
20240816,132900,9063744230,15190,15200,15200,15180,1194
20240816,132800,9045609430,15190,15200,15200,15190,331
20240816,132700,9040580620,15200,15200,15200,15190,159
20240816,132600,9038164420,15200,15200,15200,15190,201
20240816,132500,9035110230,15200,15220,15220,15190,3225
20240816,132400,8986080780,15220,15220,15230,15220,678
20240816,132300,8975761240,15230,15230,15230,15220,161
20240816,132200,8973309710,15220,15250,15250,15220,1738
20240816,132100,8946837050,15240,15240,15250,15240,537
20240816,132000,8938652210,15240,15230,15250,15230,377
20240816,131900,8932907000,15240,15250,15250,15240,440
20240816,131800,8926201380,15230,15240,15250,15230,460
20240816,131700,8919192000,15240,15240,15240,15230,113
20240816,131600,8917469890,15240,15240,15240,15240,3
20240816,131500,8917424170,15240,15240,15240,15230,327
20240816,131400,8912442470,15240,15270,15270,15240,2860
20240816,131300,8868830070,15270,15260,15270,15260,70
20240816,131200,8867761190,15270,15260,15270,15260,96
20240816,131100,8866295280,15260,15270,15270,15260,307
20240816,131000,8861607930,15270,15270,15270,15270,86
20240816,130900,8860294710,15270,15250,15270,15240,2037
20240816,130800,8829213530,15260,15260,15270,15250,391
20240816,130700,8823247370,15260,15250,15260,15250,31
20240816,130600,8822774560,15250,15250,15250,15250,1218
20240816,130500,8804200060,15260,15260,15270,15260,416
20240816,130400,8797851530,15270,15270,15270,15260,166
20240816,130300,8795317240,15270,15250,15270,15250,257
20240816,130200,8791393170,15270,15270,15270,15260,196
20240816,130100,8788401520,15260,15260,15260,15250,399
20240816,130000,8782313290,15260,15260,15260,15250,316
20240816,125900,8777493150,15260,15260,15260,15250,56
20240816,125800,8776638630,15250,15260,15270,15250,321
20240816,125700,8771741310,15260,15270,15270,15260,154
20240816,125600,8769390790,15270,15270,15270,15260,89
20240816,125500,8768032010,15260,15270,15270,15260,253
20240816,125400,8764170150,15270,15270,15270,15260,138
20240816,125300,8762063420,15270,15270,15280,15270,1083
20240816,125200,8745525880,15270,15270,15270,15260,413
20240816,125100,8739220640,15260,15260,15270,15260,254
20240816,125000,8735343960,15260,15270,15280,15260,1215
20240816,124900,8716801620,15260,15250,15280,15250,1029
20240816,124800,8701107820,15250,15270,15280,15250,2418
20240816,124700,8664189890,15270,15260,15280,15260,1125
20240816,124600,8647017100,15260,15250,15270,15250,694
20240816,124500,8636427850,15240,15240,15260,15240,844
20240816,124400,8623557640,15240,15230,15250,15230,390
20240816,124300,8617615810,15230,15230,15240,15220,285
20240816,124200,8613276040,15230,15240,15240,15220,245
20240816,124100,8609546080,15240,15240,15240,15220,330
20240816,124000,8604519750,15240,15240,15250,15230,388
20240816,123900,8598607080,15230,15230,15230,15220,398
20240816,123800,8592548820,15230,15230,15230,15230,526
20240816,123700,8584537840,15230,15210,15230,15210,1299
20240816,123600,8564763020,15220,15210,15220,15210,423
20240816,123500,8558328780,15210,15220,15220,15210,803
20240816,123400,8546114550,15210,15220,15220,15200,1047
20240816,123300,8530189600,15220,15190,15220,15190,2935
20240816,123200,8485561710,15190,15190,15190,15180,1139
20240816,123100,8468263670,15190,15180,15190,15170,1096
20240816,123000,8451630670,15180,15180,15180,15170,277
20240816,122900,8447425920,15190,15190,15190,15170,1185
20240816,122800,8429438570,15180,15180,15190,15180,1591
20240816,122700,8405286730,15180,15170,15180,15170,90
20240816,122600,8403920690,15160,15160,15180,15160,547
20240816,122500,8395626700,15160,15180,15180,15150,5387
20240816,122400,8313981760,15180,15180,15180,15170,1960
20240816,122300,8284242500,15180,15180,15180,15170,3913
20240816,122200,8224853690,15180,15190,15190,15170,531
20240816,122100,8216792260,15200,15200,15200,15190,260
20240816,122000,8212841030,15200,15200,15210,15190,3034
20240816,121900,8166729170,15200,15210,15210,15200,316
20240816,121800,8161923340,15210,15210,15210,15200,643
20240816,121700,8152147280,15210,15220,15230,15210,3103
20240816,121600,8104941310,15220,15240,15240,15220,1295
20240816,121500,8085230260,15240,15250,15250,15230,1437
20240816,121400,8063336610,15250,15280,15280,15250,4713
20240816,121300,7991429280,15280,15280,15280,15270,3866
20240816,121200,7932392130,15280,15290,15290,15270,3334
20240816,121100,7881452010,15290,15290,15290,15280,437
20240816,121000,7874772380,15290,15290,15300,15280,830
20240816,120900,7862088680,15290,15300,15300,15290,1959
20240816,120800,7832128860,15300,15300,15310,15290,1241
20240816,120700,7813142060,15300,15290,15300,15290,354
20240816,120600,7807727310,15290,15320,15320,15290,3875
20240816,120500,7748426230,15310,15330,15340,15310,1678
20240816,120400,7722719790,15330,15330,15340,15320,1420
20240816,120300,7700957130,15340,15350,15350,15330,196
20240816,120200,7697950540,15350,15350,15360,15330,940
20240816,120100,7683530620,15350,15350,15360,15340,573
20240816,120000,7674737040,15360,15360,15360,15350,71
20240816,115900,7673646780,15360,15340,15360,15340,821
20240816,115800,7661051060,15340,15360,15360,15340,1306
20240816,115700,7641006460,15370,15370,15370,15360,199
20240816,115600,7637949510,15370,15360,15370,15350,95
20240816,115500,7636489690,15360,15350,15360,15350,248
20240816,115400,7632682200,15350,15350,15360,15340,578
20240816,115300,7623806650,15360,15350,15360,15350,308
20240816,115200,7619078320,15360,15350,15360,15350,240
20240816,115100,7615393850,15360,15360,15360,15350,147
20240816,115000,7613136800,15350,15360,15360,15350,134
20240816,114900,7611079060,15350,15350,15360,15350,75
20240816,114800,7609927680,15350,15360,15360,15350,437
20240816,114700,7603218640,15360,15360,15360,15350,1253
20240816,114600,7583984610,15360,15350,15360,15350,320
20240816,114500,7579071550,15350,15360,15360,15340,748
20240816,114400,7567595140,15340,15360,15360,15340,728
20240816,114300,7556424580,15370,15350,15370,15340,1297
20240816,114200,7536520060,15360,15350,15360,15350,472
20240816,114100,7529274730,15360,15370,15370,15350,967
20240816,114000,7514426450,15380,15370,15380,15370,1588
20240816,113900,7490016530,15370,15360,15370,15360,746
20240816,113800,7478550570,15370,15370,15370,15350,4962
20240816,113700,7402358870,15360,15370,15370,15360,327
20240816,113600,7397333550,15360,15370,15370,15360,530
20240816,113500,7389187460,15370,15370,15370,15360,355
20240816,113400,7383732360,15370,15370,15370,15360,275
20240816,113300,7379507390,15370,15370,15370,15370,54
20240816,113200,7378677410,15370,15360,15370,15360,1051
20240816,113100,7362533860,15360,15360,15360,15360,80
20240816,113000,7361305060,15350,15350,15360,15350,136
20240816,112900,7359216950,15360,15360,15360,15350,473
20240816,112800,7351955400,15350,15370,15370,15350,1544
20240816,112700,7328247240,15370,15370,15370,15360,267
20240816,112600,7324144560,15370,15370,15370,15360,1172
20240816,112500,7306141780,15370,15360,15370,15360,721
20240816,112400,7295067120,15360,15360,15360,15350,192
20240816,112300,7292118010,15350,15360,15360,15350,106
20240816,112200,7290490410,15360,15360,15360,15350,339
20240816,112100,7285285340,15360,15370,15370,15360,580
20240816,112000,7276374890,15360,15360,15370,15360,217
20240816,111900,7273041190,15350,15370,15370,15350,9
20240816,111800,7272902960,15370,15370,15370,15350,344
20240816,111700,7267619260,15370,15360,15370,15350,914
20240816,111600,7253580150,15360,15370,15380,15360,535
20240816,111500,7245360680,15370,15390,15390,15370,961
20240816,111400,7230585810,15390,15380,15390,15380,1321
20240816,111300,7210268320,15380,15360,15380,15360,2752
20240816,111200,7167955690,15370,15370,15370,15360,200
20240816,111100,7164882940,15370,15360,15370,15360,86
20240816,111000,7163561900,15370,15360,15370,15360,297
20240816,110900,7158999450,15360,15350,15360,15350,444
20240816,110800,7152179630,15360,15360,15360,15350,289
20240816,110700,7147741840,15360,15360,15360,15350,182
20240816,110600,7144946420,15360,15350,15360,15350,194
20240816,110500,7141968150,15350,15370,15370,15340,720
20240816,110400,7130913260,15360,15370,15370,15350,434
20240816,110300,7124248850,15370,15350,15370,15340,705
20240816,110200,7113418020,15350,15340,15350,15340,593
20240816,110100,7104320010,15340,15330,15340,15330,273
20240816,110000,7100132250,15340,15340,15340,15330,23
20240816,105900,7099779500,15340,15320,15340,15320,902
20240816,105800,7085955270,15320,15330,15340,15320,706
20240816,105700,7075137520,15330,15340,15340,15310,481
20240816,105600,7067764470,15330,15340,15340,15330,189
20240816,105500,7064866240,15340,15340,15340,15320,466
20240816,105400,7057719230,15340,15320,15340,15320,228
20240816,105300,7054222370,15330,15310,15330,15310,462
20240816,105200,7047147060,15300,15310,15320,15300,433
20240816,105100,7040520100,15310,15300,15310,15290,917
20240816,105000,7026489460,15300,15300,15310,15290,6744
20240816,104900,6923308480,15300,15310,15320,15300,1236
20240816,104800,6904386480,15310,15320,15330,15310,3958
20240816,104700,6843775390,15320,15330,15340,15320,2231
20240816,104600,6809585360,15330,15340,15340,15330,223
20240816,104500,6806164760,15330,15340,15340,15330,1241
20240816,104400,6787130250,15340,15340,15340,15340,189
20240816,104300,6784230990,15340,15350,15350,15340,346
20240816,104200,6778922840,15350,15350,15350,15330,315
20240816,104100,6774091550,15350,15350,15350,15340,196
20240816,104000,6771083160,15350,15350,15350,15340,170
20240816,103900,6768474020,15350,15340,15350,15340,154
20240816,103800,6766111640,15340,15360,15360,15340,852
20240816,103700,6753039880,15360,15350,15360,15350,849
20240816,103600,6740007610,15350,15340,15350,15340,261
20240816,103500,6736002510,15350,15360,15360,15340,183
20240816,103400,6733194560,15360,15350,15360,15340,151
20240816,103300,6730876890,15360,15350,15360,15340,1167
20240816,103200,6712966900,15350,15350,15360,15340,298
20240816,103100,6708392160,15350,15360,15360,15350,606
20240816,103000,6699088790,15360,15360,15360,15350,72
20240816,102900,6697982910,15360,15340,15410,15340,1890
20240816,102800,6668888480,15340,15330,15340,15320,1021
20240816,102700,6653236780,15330,15380,15390,15330,13198
20240816,102600,6450569520,15380,15360,15380,15360,1084
20240816,102500,6433907380,15370,15370,15370,15360,488
20240816,102400,6426410230,15360,15370,15370,15360,232
20240816,102300,6422846100,15370,15370,15370,15360,3766
20240816,102200,6364999180,15370,15370,15380,15360,1787
20240816,102100,6337532920,15370,15380,15380,15360,1228
20240816,102000,6318659500,15380,15380,15380,15370,955
20240816,101900,6303979420,15380,15380,15380,15370,396
20240816,101800,6297891950,15380,15380,15380,15360,565
20240816,101700,6289208630,15370,15370,15380,15360,524
20240816,101600,6281154070,15360,15370,15380,15360,2216
20240816,101500,6247089340,15380,15380,15390,15370,1539
20240816,101400,6223419560,15390,15400,15400,15390,606
20240816,101300,6214092670,15400,15420,15420,15400,466
20240816,101200,6206908490,15420,15430,15430,15400,1767
20240816,101100,6179672830,15430,15430,15440,15430,1841
20240816,101000,6151259590,15430,15430,15440,15430,760
20240816,100900,6139530190,15430,15430,15440,15430,435
20240816,100800,6132817500,15420,15420,15450,15420,4888
20240816,100700,6057392440,15390,15400,15420,15380,811
20240816,100600,6044891380,15410,15370,15410,15360,5846
20240816,100500,5954893500,15370,15370,15370,15360,580
20240816,100400,5945980350,15360,15350,15360,15350,211
20240816,100300,5942741180,15350,15360,15360,15350,774
20240816,100200,5930853050,15360,15350,15390,15350,363
20240816,100100,5925278500,15390,15370,15390,15350,1857
20240816,100000,5896729370,15370,15340,15370,15340,455
20240816,095900,5889740970,15340,15370,15370,15340,208
20240816,095800,5886548570,15340,15360,15360,15340,570
20240816,095700,5877799500,15360,15350,15360,15340,1251
20240816,095600,5858597500,15360,15350,15360,15350,26
20240816,095500,5858198300,15350,15370,15370,15350,2323
20240816,095400,5822519980,15370,15360,15370,15360,144
20240816,095300,5820308130,15350,15330,15350,15330,1134
20240816,095200,5802903270,15340,15360,15360,15340,4282
20240816,095100,5737174320,15370,15380,15390,15360,2990
20240816,095000,5691207510,15380,15350,15380,15350,536
20240816,094900,5682971070,15350,15350,15370,15350,364
20240816,094800,5677382450,15370,15370,15380,15350,1812
20240816,094700,5649553470,15370,15340,15370,15330,678
20240816,094600,5639148180,15340,15350,15350,15340,641
20240816,094500,5629314460,15350,15350,15350,15340,361
20240816,094400,5623774410,15370,15360,15370,15350,2149
20240816,094300,5590769780,15360,15310,15360,15310,876
20240816,094200,5577352960,15320,15300,15320,15300,1182
20240816,094100,5559264140,15300,15310,15320,15300,4634
20240816,094000,5488337570,15320,15340,15340,15310,1474
20240816,093900,5465750870,15340,15290,15380,15290,1385
20240816,093800,5444516770,15320,15280,15390,15280,5539
20240816,093700,5359801170,15290,15290,15300,15280,3807
20240816,093600,5301600490,15290,15270,15300,15270,4855
20240816,093500,5227387390,15270,15310,15320,15270,10695
20240816,093400,5063802660,15310,15340,15340,15310,7489
20240816,093300,4949022490,15340,15350,15390,15340,3824
20240816,093200,4890314190,15360,15380,15380,15340,5195
20240816,093100,4810523020,15380,15390,15420,15380,7957
20240816,093000,4688012020,15400,15450,15450,15390,5968
20240816,092900,4595988340,15450,15440,15450,15430,1187
20240816,092800,4577669860,15430,15440,15440,15430,1901
20240816,092700,4548331400,15440,15470,15470,15440,2065
20240816,092600,4516413970,15460,15460,15500,15460,497
20240816,092500,4508730220,15460,15430,15480,15430,1656
20240816,092400,4483129090,15430,15510,15530,15430,7104
20240816,092300,4373290300,15510,15510,15550,15500,4983
20240816,092200,4295966590,15510,15490,15510,15490,4256
20240816,092100,4230007830,15490,15500,15500,15480,2084
20240816,092000,4197740780,15500,15490,15500,15480,2332
20240816,091900,4161619950,15480,15470,15490,15440,1835
20240816,091800,4133239550,15450,15500,15500,15450,1462
20240816,091700,4110606980,15500,15440,15500,15440,4789
20240816,091600,4036516180,15440,15400,15480,15390,6458
20240816,091500,3936886290,15400,15320,15400,15310,9006
20240816,091400,3798747920,15330,15330,15350,15320,4293
20240816,091300,3732920780,15330,15400,15430,15330,12646
20240816,091200,3538701690,15400,15470,15470,15400,12200
20240816,091100,3350447080,15490,15460,15500,15460,2825
20240816,091000,3306734400,15460,15530,15530,15460,17993
20240816,090900,3028036980,15530,15500,15530,15500,4635
20240816,090800,2956143460,15500,15500,15530,15490,6475
20240816,090700,2855738480,15510,15560,15570,15490,13766
20240816,090600,2642071510,15550,15540,15560,15520,3611
20240816,090500,2585959210,15530,15640,15640,15510,23056
20240816,090400,2227154350,15610,15640,15670,15600,9645
20240816,090300,2076356190,15640,15610,15640,15570,10482
20240816,090200,1912929290,15630,15680,15700,15620,18055
20240816,090100,1630217220,15670,15670,15700,15630,17197
20240816,090000,1360854700,15630,15560,15820,15560,57608