stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203600,99984639070,5600,5600,5600,5600,111986
20240809,203500,99984639070,5600,5600,5600,5600,0
20240809,203400,99984639070,5600,5600,5600,5600,0
20240809,203300,99984639070,5600,5600,5600,5600,0
20240809,203200,99984639070,5600,5600,5600,5600,0
20240809,203100,99984639070,5600,5600,5600,5600,0
20240809,203000,99984639070,5600,5600,5600,5600,0
20240809,202900,99984639070,5600,5600,5600,5600,0
20240809,202800,99984639070,5600,5600,5600,5600,0
20240809,202700,99984639070,5600,5600,5600,5600,0
20240809,202600,99984639070,5600,5600,5600,5600,0
20240809,202500,99984639070,5600,5600,5600,5600,0
20240809,202400,99984639070,5600,5600,5600,5600,0
20240809,202300,99984639070,5600,5600,5600,5600,0
20240809,202200,99984639070,5600,5600,5600,5600,0
20240809,202100,99984639070,5600,5600,5600,5600,0
20240809,202000,99984639070,5600,5600,5600,5600,0
20240809,201900,99984639070,5600,5600,5600,5600,0
20240809,201800,99984639070,5600,5600,5600,5600,0
20240809,201700,99984639070,5600,5600,5600,5600,0
20240809,201600,99984639070,5600,5600,5600,5600,0
20240809,201500,99984639070,5600,5600,5600,5600,0
20240809,201400,99984639070,5600,5600,5600,5600,0
20240809,201300,99984639070,5600,5600,5600,5600,0
20240809,201200,99984639070,5600,5600,5600,5600,0
20240809,201100,99984639070,5600,5600,5600,5600,0
20240809,201000,99984639070,5600,5600,5600,5600,0
20240809,200900,99984639070,5600,5600,5600,5600,0
20240809,200800,99984639070,5600,5600,5600,5600,0
20240809,200700,99984639070,5600,5600,5600,5600,0
20240809,200600,99984639070,5600,5600,5600,5600,111986
20240809,200500,99984639070,5600,5600,5600,5600,0
20240809,200400,99984639070,5600,5600,5600,5600,0
20240809,200300,99984639070,5600,5600,5600,5600,0
20240809,200200,99984639070,5600,5600,5600,5600,0
20240809,200100,99984639070,5600,5600,5600,5600,0
20240809,200000,99984639070,5600,5600,5600,5600,0
20240809,195900,99984639070,5600,5600,5600,5600,0
20240809,195800,99984639070,5600,5600,5600,5600,0
20240809,195700,99984639070,5600,5600,5600,5600,0
20240809,195600,99984639070,5600,5600,5600,5600,0
20240809,195500,99984639070,5600,5600,5600,5600,0
20240809,195400,99984639070,5600,5600,5600,5600,0
20240809,195300,99984639070,5600,5600,5600,5600,0
20240809,195200,99984639070,5600,5600,5600,5600,0
20240809,195100,99984639070,5600,5600,5600,5600,0
20240809,195000,99984639070,5600,5600,5600,5600,0
20240809,194900,99984639070,5600,5600,5600,5600,0
20240809,194800,99984639070,5600,5600,5600,5600,0
20240809,194700,99984639070,5600,5600,5600,5600,0
20240809,194600,99984639070,5600,5600,5600,5600,0
20240809,194500,99984639070,5600,5600,5600,5600,0
20240809,194400,99984639070,5600,5600,5600,5600,0
20240809,194300,99984639070,5600,5600,5600,5600,0
20240809,194200,99984639070,5600,5600,5600,5600,0
20240809,194100,99984639070,5600,5600,5600,5600,0
20240809,194000,99984639070,5600,5600,5600,5600,0
20240809,193900,99984639070,5600,5600,5600,5600,0
20240809,193800,99984639070,5600,5600,5600,5600,0
20240809,193700,99984639070,5600,5600,5600,5600,0
20240809,193600,99984639070,5600,5600,5600,5600,111986
20240809,193500,99984639070,5600,5600,5600,5600,0
20240809,193400,99984639070,5600,5600,5600,5600,0
20240809,193300,99984639070,5600,5600,5600,5600,0
20240809,193200,99984639070,5600,5600,5600,5600,0
20240809,193100,99984639070,5600,5600,5600,5600,0
20240809,193000,99984639070,5600,5600,5600,5600,0
20240809,192900,99984639070,5600,5600,5600,5600,0
20240809,192800,99984639070,5600,5600,5600,5600,0
20240809,192700,99984639070,5600,5600,5600,5600,0
20240809,192600,99984639070,5600,5600,5600,5600,0
20240809,192500,99984639070,5600,5600,5600,5600,0
20240809,192400,99984639070,5600,5600,5600,5600,0
20240809,192300,99984639070,5600,5600,5600,5600,0
20240809,192200,99984639070,5600,5600,5600,5600,0
20240809,192100,99984639070,5600,5600,5600,5600,0
20240809,192000,99984639070,5600,5600,5600,5600,0
20240809,191900,99984639070,5600,5600,5600,5600,0
20240809,191800,99984639070,5600,5600,5600,5600,0
20240809,191700,99984639070,5600,5600,5600,5600,0
20240809,191600,99984639070,5600,5600,5600,5600,0
20240809,191500,99984639070,5600,5600,5600,5600,0
20240809,191400,99984639070,5600,5600,5600,5600,0
20240809,191300,99984639070,5600,5600,5600,5600,0
20240809,191200,99984639070,5600,5600,5600,5600,0
20240809,191100,99984639070,5600,5600,5600,5600,0
20240809,191000,99984639070,5600,5600,5600,5600,0
20240809,190900,99984639070,5600,5600,5600,5600,0
20240809,190800,99984639070,5600,5600,5600,5600,0
20240809,190700,99984639070,5600,5600,5600,5600,0
20240809,190600,99984639070,5600,5600,5600,5600,111986
20240809,190500,99984639070,5600,5600,5600,5600,0
20240809,190400,99984639070,5600,5600,5600,5600,0
20240809,190300,99984639070,5600,5600,5600,5600,0
20240809,190200,99984639070,5600,5600,5600,5600,0
20240809,190100,99984639070,5600,5600,5600,5600,0
20240809,190000,99984639070,5600,5600,5600,5600,0
20240809,185900,99984639070,5600,5600,5600,5600,0
20240809,185800,99984639070,5600,5600,5600,5600,0
20240809,185700,99984639070,5600,5600,5600,5600,0
20240809,185600,99984639070,5600,5600,5600,5600,0
20240809,185500,99984639070,5600,5600,5600,5600,0
20240809,185400,99984639070,5600,5600,5600,5600,0
20240809,185300,99984639070,5600,5600,5600,5600,0
20240809,185200,99984639070,5600,5600,5600,5600,0
20240809,185100,99984639070,5600,5600,5600,5600,0
20240809,185000,99984639070,5600,5600,5600,5600,0
20240809,184900,99984639070,5600,5600,5600,5600,0
20240809,184800,99984639070,5600,5600,5600,5600,0
20240809,184700,99984639070,5600,5600,5600,5600,0
20240809,184600,99984639070,5600,5600,5600,5600,0
20240809,184500,99984639070,5600,5600,5600,5600,0
20240809,184400,99984639070,5600,5600,5600,5600,0
20240809,184300,99984639070,5600,5600,5600,5600,0
20240809,184200,99984639070,5600,5600,5600,5600,0
20240809,184100,99984639070,5600,5600,5600,5600,0
20240809,184000,99984639070,5600,5600,5600,5600,0
20240809,183900,99984639070,5600,5600,5600,5600,0
20240809,183800,99984639070,5600,5600,5600,5600,0
20240809,183700,99984639070,5600,5600,5600,5600,0
20240809,183600,99984639070,5600,5600,5600,5600,111986
20240809,183500,99984639070,5600,5600,5600,5600,0
20240809,183400,99984639070,5600,5600,5600,5600,0
20240809,183300,99984639070,5600,5600,5600,5600,0
20240809,183200,99984639070,5600,5600,5600,5600,0
20240809,183100,99984639070,5600,5600,5600,5600,0
20240809,183000,99984639070,5600,5600,5600,5600,0
20240809,182900,99984639070,5600,5600,5600,5600,0
20240809,182800,99984639070,5600,5600,5600,5600,0
20240809,182700,99984639070,5600,5600,5600,5600,0
20240809,182600,99984639070,5600,5600,5600,5600,0
20240809,182500,99984639070,5600,5600,5600,5600,0
20240809,182400,99984639070,5600,5600,5600,5600,0
20240809,182300,99984639070,5600,5600,5600,5600,0
20240809,182200,99984639070,5600,5600,5600,5600,0
20240809,182100,99984639070,5600,5600,5600,5600,0
20240809,182000,99984639070,5600,5600,5600,5600,0
20240809,181900,99984639070,5600,5600,5600,5600,0
20240809,181800,99984639070,5600,5600,5600,5600,0
20240809,181700,99984639070,5600,5600,5600,5600,0
20240809,181600,99984639070,5600,5600,5600,5600,0
20240809,181500,99984639070,5600,5600,5600,5600,0
20240809,181400,99984639070,5600,5600,5600,5600,0
20240809,181300,99984639070,5600,5600,5600,5600,0
20240809,181200,99984639070,5600,5600,5600,5600,0
20240809,181100,99984639070,5600,5600,5600,5600,0
20240809,181000,99984639070,5600,5600,5600,5600,0
20240809,180900,99984639070,5600,5600,5600,5600,0
20240809,180800,99984639070,5600,5600,5600,5600,0
20240809,180700,99984639070,5600,5600,5600,5600,0
20240809,180600,99984639070,5600,5600,5600,5600,111986
20240809,180500,99984639070,5600,5600,5600,5600,0
20240809,180400,99984639070,5600,5600,5600,5600,0
20240809,180300,99984639070,5600,5600,5600,5600,0
20240809,180200,99984639070,5600,5600,5600,5600,0
20240809,180100,99984639070,5600,5600,5600,5600,0
20240809,180000,99984639070,5600,5600,5600,5600,0
20240809,175900,99984639070,5600,5600,5600,5600,0
20240809,175800,99984639070,5600,5600,5600,5600,0
20240809,175700,99984639070,5600,5600,5600,5600,0
20240809,175600,99984639070,5600,5600,5600,5600,0
20240809,175500,99984639070,5600,5600,5600,5600,0
20240809,175400,99984639070,5600,5600,5600,5600,0
20240809,175300,99984639070,5600,5600,5600,5600,0
20240809,175200,99984639070,5600,5600,5600,5600,0
20240809,175100,99984639070,5600,5600,5600,5600,0
20240809,175000,99984639070,5600,5600,5600,5600,0
20240809,174900,99984639070,5600,5600,5600,5600,0
20240809,174800,99984639070,5600,5600,5600,5600,0
20240809,174700,99984639070,5600,5600,5600,5600,0
20240809,174600,99984639070,5600,5600,5600,5600,0
20240809,174500,99984639070,5600,5600,5600,5600,0
20240809,174400,99984639070,5600,5600,5600,5600,0
20240809,174300,99984639070,5600,5600,5600,5600,0
20240809,174200,99984639070,5600,5600,5600,5600,0
20240809,174100,99984639070,5600,5600,5600,5600,0
20240809,174000,99984639070,5600,5600,5600,5600,0
20240809,173900,99984639070,5600,5600,5600,5600,0
20240809,173800,99984639070,5600,5600,5600,5600,0
20240809,173700,99984639070,5600,5600,5600,5600,0
20240809,173600,99984639070,5600,5600,5600,5600,111986
20240809,173500,99984639070,5600,5600,5600,5600,0
20240809,173400,99984639070,5600,5600,5600,5600,0
20240809,173300,99984639070,5600,5600,5600,5600,0
20240809,173200,99984639070,5600,5600,5600,5600,0
20240809,173100,99984639070,5600,5600,5600,5600,0
20240809,173000,99984639070,5600,5600,5600,5600,0
20240809,172900,99984639070,5600,5600,5600,5600,0
20240809,172800,99984639070,5600,5600,5600,5600,0
20240809,172700,99984639070,5600,5600,5600,5600,0
20240809,172600,99984639070,5600,5600,5600,5600,0
20240809,172500,99984639070,5600,5600,5600,5600,0
20240809,172400,99984639070,5600,5600,5600,5600,0
20240809,172300,99984639070,5600,5600,5600,5600,0
20240809,172200,99984639070,5600,5600,5600,5600,0
20240809,172100,99984639070,5600,5600,5600,5600,0
20240809,172000,99984639070,5600,5600,5600,5600,0
20240809,171900,99984639070,5600,5600,5600,5600,0
20240809,171800,99984639070,5600,5600,5600,5600,0
20240809,171700,99984639070,5600,5600,5600,5600,0
20240809,171600,99984639070,5600,5600,5600,5600,0
20240809,171500,99984639070,5600,5600,5600,5600,0
20240809,171400,99984639070,5600,5600,5600,5600,0
20240809,171300,99984639070,5600,5600,5600,5600,0
20240809,171200,99984639070,5600,5600,5600,5600,0
20240809,171100,99984639070,5600,5600,5600,5600,0
20240809,171000,99984639070,5600,5600,5600,5600,0
20240809,170900,99984639070,5600,5600,5600,5600,0
20240809,170800,99984639070,5600,5600,5600,5600,0
20240809,170700,99984639070,5600,5600,5600,5600,0
20240809,170600,99984639070,5600,5600,5600,5600,111986
20240809,170500,99984639070,5600,5600,5600,5600,0
20240809,170400,99984639070,5600,5600,5600,5600,0
20240809,170300,99984639070,5600,5600,5600,5600,0
20240809,170200,99984639070,5600,5600,5600,5600,0
20240809,170100,99984639070,5600,5600,5600,5600,0
20240809,170000,99984639070,5600,5600,5600,5600,0
20240809,165900,99984639070,5600,5600,5600,5600,0
20240809,165800,99984639070,5600,5600,5600,5600,0
20240809,165700,99984639070,5600,5600,5600,5600,0
20240809,165600,99984639070,5600,5600,5600,5600,0
20240809,165500,99984639070,5600,5600,5600,5600,0
20240809,165400,99984639070,5600,5600,5600,5600,0
20240809,165300,99984639070,5600,5600,5600,5600,0
20240809,165200,99984639070,5600,5600,5600,5600,0
20240809,165100,99984639070,5600,5600,5600,5600,0
20240809,165000,99984639070,5600,5600,5600,5600,0
20240809,164900,99984639070,5600,5600,5600,5600,0
20240809,164800,99984639070,5600,5600,5600,5600,0
20240809,164700,99984639070,5600,5600,5600,5600,0
20240809,164600,99984639070,5600,5600,5600,5600,0
20240809,164500,99984639070,5600,5600,5600,5600,0
20240809,164400,99984639070,5600,5600,5600,5600,0
20240809,164300,99984639070,5600,5600,5600,5600,0
20240809,164200,99984639070,5600,5600,5600,5600,0
20240809,164100,99984639070,5600,5600,5600,5600,0
20240809,164000,99984639070,5600,5600,5600,5600,0
20240809,163900,99984639070,5600,5600,5600,5600,0
20240809,163800,99984639070,5600,5600,5600,5600,0
20240809,163700,99984639070,5600,5600,5600,5600,0
20240809,163600,99984639070,5600,5600,5600,5600,111986
20240809,163500,99984639070,5600,5600,5600,5600,0
20240809,163400,99984639070,5600,5600,5600,5600,0
20240809,163300,99984639070,5600,5600,5600,5600,0
20240809,163200,99984639070,5600,5600,5600,5600,0
20240809,163100,99984639070,5600,5600,5600,5600,0
20240809,163000,99984639070,5600,5600,5600,5600,0
20240809,162900,99984639070,5600,5600,5600,5600,0
20240809,162800,99984639070,5600,5600,5600,5600,0
20240809,162700,99984639070,5600,5600,5600,5600,0
20240809,162600,99984639070,5600,5600,5600,5600,0
20240809,162500,99984639070,5600,5600,5600,5600,0
20240809,162400,99984639070,5600,5600,5600,5600,0
20240809,162300,99984639070,5600,5600,5600,5600,0
20240809,162200,99984639070,5600,5600,5600,5600,0
20240809,162100,99984639070,5600,5600,5600,5600,0
20240809,162000,99984639070,5600,5600,5600,5600,0
20240809,161900,99984639070,5600,5600,5600,5600,0
20240809,161800,99984639070,5600,5600,5600,5600,0
20240809,161700,99984639070,5600,5600,5600,5600,0
20240809,161600,99984639070,5600,5600,5600,5600,0
20240809,161500,99984639070,5600,5600,5600,5600,0
20240809,161400,99984639070,5600,5600,5600,5600,0
20240809,161300,99984639070,5600,5600,5600,5600,0
20240809,161200,99984639070,5600,5600,5600,5600,0
20240809,161100,99984639070,5600,5600,5600,5600,0
20240809,161000,99984639070,5600,5600,5600,5600,0
20240809,160900,99984639070,5600,5600,5600,5600,0
20240809,160800,99984639070,5600,5600,5600,5600,0
20240809,160700,99984639070,5600,5600,5600,5600,0
20240809,160600,99984639070,5600,5600,5600,5600,111986
20240809,160500,99984639070,5600,5600,5600,5600,0
20240809,160400,99984639070,5600,5600,5600,5600,0
20240809,160300,99984639070,5600,5600,5600,5600,0
20240809,160200,99984639070,5600,5600,5600,5600,0
20240809,160100,99984639070,5600,5600,5600,5600,0
20240809,160000,99984639070,5600,5600,5600,5600,0
20240809,155900,99984639070,5600,5600,5600,5600,0
20240809,155800,99984639070,5600,5600,5600,5600,0
20240809,155700,99984639070,5600,5600,5600,5600,0
20240809,155600,99984639070,5600,5600,5600,5600,0
20240809,155500,99984639070,5600,5600,5600,5600,0
20240809,155400,99984639070,5600,5600,5600,5600,0
20240809,155300,99984639070,5600,5600,5600,5600,0
20240809,155200,99984639070,5600,5600,5600,5600,0
20240809,155100,99984639070,5600,5600,5600,5600,0
20240809,155000,99984639070,5600,5600,5600,5600,0
20240809,154900,99984639070,5600,5600,5600,5600,0
20240809,154800,99984639070,5600,5600,5600,5600,0
20240809,154700,99984639070,5600,5600,5600,5600,0
20240809,154600,99984639070,5600,5600,5600,5600,0
20240809,154500,99984639070,5600,5600,5600,5600,0
20240809,154400,99984639070,5600,5600,5600,5600,0
20240809,154300,99984639070,5600,5600,5600,5600,0
20240809,154200,99984639070,5600,5600,5600,5600,0
20240809,154100,99984639070,5600,5600,5600,5600,0
20240809,154000,99984639070,5600,5600,5600,5600,0
20240809,153900,99984639070,5600,5600,5600,5600,0
20240809,153800,99984639070,5600,5600,5600,5600,0
20240809,153700,99984639070,5600,5600,5600,5600,0
20240809,153600,99984639070,5600,5600,5600,5600,111986
20240809,153500,99984639070,5600,5600,5600,5600,0
20240809,153400,99984639070,5600,5600,5600,5600,0
20240809,153300,99984639070,5600,5600,5600,5600,0
20240809,153200,99984639070,5600,5600,5600,5600,0
20240809,153100,99984639070,5600,5600,5600,5600,0
20240809,153000,99984639070,5600,5600,5600,5600,111986
20240809,152900,99357517470,5630,5630,5630,5630,0
20240809,152800,99357517470,5630,5630,5630,5630,0
20240809,152700,99357517470,5630,5630,5630,5630,0
20240809,152600,99357517470,5630,5630,5630,5630,0
20240809,152500,99357517470,5630,5630,5630,5630,0
20240809,152400,99357517470,5630,5630,5630,5630,0
20240809,152300,99357517470,5630,5630,5630,5630,0
20240809,152200,99357517470,5630,5630,5630,5630,0
20240809,152100,99357517470,5630,5630,5630,5630,0
20240809,152000,99357517470,5630,5630,5630,5630,0
20240809,151900,99357517470,5630,5640,5650,5630,32647
20240809,151800,99173445800,5640,5650,5660,5630,24529
20240809,151700,99034963780,5650,5640,5650,5630,13376
20240809,151600,98959504280,5640,5650,5650,5630,32262
20240809,151500,98777447350,5640,5650,5650,5630,6405
20240809,151400,98741299160,5640,5640,5650,5630,14009
20240809,151300,98662252520,5640,5630,5650,5630,19052
20240809,151200,98554803530,5630,5630,5640,5610,16523
20240809,151100,98461848560,5630,5620,5630,5620,12611
20240809,151000,98390932150,5630,5630,5650,5620,16985
20240809,150900,98295217310,5630,5640,5640,5630,6322
20240809,150800,98259595440,5640,5620,5650,5610,18083
20240809,150700,98157719300,5610,5620,5620,5610,9132
20240809,150600,98106401210,5610,5610,5630,5610,19624
20240809,150500,97996138810,5610,5580,5610,5580,19570
20240809,150400,97886615510,5580,5590,5600,5580,7767
20240809,150300,97843196290,5600,5600,5600,5590,3887
20240809,150200,97821460320,5600,5590,5600,5580,18243
20240809,150100,97719435000,5590,5600,5600,5580,3792
20240809,150000,97698240510,5600,5590,5600,5570,6740
20240809,145900,97660614480,5590,5610,5610,5580,17346
20240809,145800,97563439130,5610,5570,5610,5570,16096
20240809,145700,97473396380,5570,5580,5590,5570,10974
20240809,145600,97412204430,5590,5600,5600,5580,4320
20240809,145500,97388075350,5600,5600,5600,5580,5420
20240809,145400,97357773670,5590,5580,5600,5580,9910
20240809,145300,97302374980,5580,5590,5600,5580,20345
20240809,145200,97188619330,5600,5590,5600,5580,17510
20240809,145100,97090756570,5590,5610,5610,5580,9071
20240809,145000,97040037270,5610,5570,5610,5560,32742
20240809,144900,96856989570,5570,5560,5580,5560,15726
20240809,144800,96769290240,5560,5560,5570,5540,13654
20240809,144700,96693509150,5550,5570,5570,5530,24814
20240809,144600,96555900100,5560,5560,5570,5550,6122
20240809,144500,96521861250,5560,5580,5580,5550,10547
20240809,144400,96463186850,5580,5550,5580,5550,9535
20240809,144300,96410089430,5550,5560,5560,5550,20890
20240809,144200,96294107750,5560,5560,5570,5540,16354
20240809,144100,96203321520,5560,5560,5570,5560,5734
20240809,144000,96171394490,5560,5570,5570,5560,5954
20240809,143900,96138261980,5570,5550,5570,5540,12467
20240809,143800,96069137510,5540,5550,5550,5530,25693
20240809,143700,95926858430,5540,5590,5590,5540,44244
20240809,143600,95681033600,5580,5580,5600,5570,12677
20240809,143500,95610311370,5580,5600,5600,5570,20541
20240809,143400,95495688000,5580,5610,5620,5580,17340
20240809,143300,95398736870,5620,5600,5620,5590,10480
20240809,143200,95340034790,5600,5620,5620,5590,7460
20240809,143100,95298241200,5620,5600,5630,5590,26090
20240809,143000,95151883470,5600,5600,5610,5570,21092
20240809,142900,95034019120,5590,5570,5610,5570,24715
20240809,142800,94895910900,5570,5600,5620,5540,110040
20240809,142700,94282386330,5600,5610,5620,5600,23682
20240809,142600,94149664340,5600,5630,5630,5600,33490
20240809,142500,93961480240,5630,5620,5640,5620,5046
20240809,142400,93933069050,5620,5620,5640,5600,30186
20240809,142300,93763566930,5620,5660,5660,5610,37302
20240809,142200,93553522290,5650,5660,5680,5650,8379
20240809,142100,93506104700,5660,5660,5680,5650,2418
20240809,142000,93492410620,5660,5680,5680,5650,4575
20240809,141900,93466503930,5680,5670,5680,5660,5317
20240809,141800,93436335370,5670,5690,5690,5660,10688
20240809,141700,93375719330,5690,5660,5700,5650,30687
20240809,141600,93201453190,5650,5670,5680,5650,11324
20240809,141500,93137321990,5670,5670,5690,5670,3504
20240809,141400,93117423220,5670,5670,5680,5660,12574
20240809,141300,93046157330,5680,5690,5700,5670,13821
20240809,141200,92967569000,5690,5680,5690,5670,10736
20240809,141100,92906570900,5680,5690,5700,5680,8508
20240809,141000,92858181880,5700,5650,5700,5650,23812
20240809,140900,92723013430,5640,5660,5670,5630,9587
20240809,140800,92668875770,5660,5660,5670,5650,3370
20240809,140700,92649810100,5660,5660,5670,5650,9855
20240809,140600,92594055040,5660,5620,5670,5620,17709
20240809,140500,92494113420,5630,5630,5640,5620,17938
20240809,140400,92393212710,5620,5650,5650,5600,72854
20240809,140300,91983883080,5640,5670,5670,5630,37623
20240809,140200,91771439020,5670,5670,5690,5660,12432
20240809,140100,91701014850,5670,5710,5720,5660,17479
20240809,140000,91601651570,5720,5710,5720,5690,4075
20240809,135900,91578374700,5700,5690,5710,5690,6391
20240809,135800,91541984130,5690,5730,5730,5690,18603
20240809,135700,91435746530,5730,5710,5730,5700,24590
20240809,135600,91295179310,5710,5660,5710,5650,22534
20240809,135500,91167100190,5660,5650,5660,5640,23587
20240809,135400,91033816050,5650,5670,5680,5650,20044
20240809,135300,90920253420,5680,5680,5690,5670,8516
20240809,135200,90871890680,5680,5670,5690,5660,7824
20240809,135100,90827503530,5670,5670,5680,5660,11728
20240809,135000,90760981420,5660,5670,5680,5640,31871
20240809,134900,90580680270,5670,5650,5670,5640,28382
20240809,134800,90420132850,5640,5680,5680,5630,67516
20240809,134700,90038899750,5680,5720,5740,5680,32800
20240809,134600,89851527420,5730,5730,5730,5710,16048
20240809,134500,89759747380,5730,5730,5740,5720,46094
20240809,134400,89495626440,5740,5700,5740,5690,35143
20240809,134300,89294608420,5700,5690,5700,5680,19076
20240809,134200,89186100930,5680,5720,5720,5680,50030
20240809,134100,88901104260,5710,5670,5720,5660,50853
20240809,134000,88611828480,5660,5640,5680,5630,95241
20240809,133900,88073406330,5630,5710,5720,5620,117096
20240809,133800,87410090300,5710,5710,5730,5700,27473
20240809,133700,87253168520,5710,5700,5730,5680,78384
20240809,133600,86806141970,5700,5760,5770,5670,185238
20240809,133500,85748627920,5770,5810,5830,5760,68890
20240809,133400,85349049220,5810,5790,5810,5780,60494
20240809,133300,84998574100,5790,5760,5810,5750,98802
20240809,133200,84427799180,5750,5780,5810,5730,210254
20240809,133100,83215935370,5790,5860,5890,5780,142269
20240809,133000,82385440700,5850,6000,6000,5820,259946
20240809,132900,80851654860,5990,5980,6000,5960,79482
20240809,132800,80376988700,5980,5990,6010,5960,83227
20240809,132700,79878829830,6000,5990,6010,5980,75053
20240809,132600,79428662170,5990,5970,6000,5950,50164
20240809,132500,79128537690,5960,5970,6010,5950,150295
20240809,132400,78228606510,5970,5990,6020,5970,119318
20240809,132300,77512432230,5990,5940,6030,5930,182147
20240809,132200,76419762540,5940,5980,6000,5910,212389
20240809,132100,75150644680,5990,5970,5990,5950,103189
20240809,132000,74534077500,5970,5970,5990,5960,134464
20240809,131900,73730432280,5970,5970,5990,5950,141214
20240809,131800,72887606150,5960,5920,5990,5920,298889
20240809,131700,71107313320,5930,5910,5940,5890,138826
20240809,131600,70284916440,5910,5860,5910,5850,80840
20240809,131500,69808554630,5850,5820,5880,5820,61244
20240809,131400,69449202560,5820,5830,5840,5810,29929
20240809,131300,69274813350,5820,5870,5870,5800,95209
20240809,131200,68720120480,5870,5860,5880,5850,54818
20240809,131100,68398729680,5870,5890,5900,5840,54554
20240809,131000,68078646340,5890,5890,5920,5870,112670
20240809,130900,67413678540,5880,5900,5910,5860,40510
20240809,130800,67175140830,5900,5910,5910,5840,88236
20240809,130700,66656460490,5900,5890,5920,5880,113935
20240809,130600,65983827560,5890,5880,5900,5840,60943
20240809,130500,65625712790,5880,5890,5900,5820,102767
20240809,130400,65022841390,5890,5900,5920,5850,124325
20240809,130300,64290378160,5900,5850,5920,5840,191289
20240809,130200,63163456970,5840,5870,5880,5820,99597
20240809,130100,62580208010,5860,5780,5880,5770,111657
20240809,130000,61929139460,5770,5740,5790,5720,40700
20240809,125900,61694533930,5740,5750,5780,5720,47188
20240809,125800,61423393650,5750,5770,5790,5750,48166
20240809,125700,61145035230,5780,5770,5780,5760,25317
20240809,125600,60998948940,5770,5770,5790,5760,24038
20240809,125500,60860146370,5770,5780,5790,5750,21947
20240809,125400,60733391500,5790,5740,5800,5740,35453
20240809,125300,60528668860,5750,5790,5800,5740,34572
20240809,125200,60329136160,5800,5780,5810,5770,31039
20240809,125100,60149482840,5780,5740,5810,5740,71351
20240809,125000,59736396220,5750,5760,5770,5720,32652
20240809,124900,59548781900,5740,5770,5800,5710,68900
20240809,124800,59152082180,5790,5790,5800,5760,39314
20240809,124700,58924907950,5790,5810,5810,5750,37755
20240809,124600,58706557240,5810,5830,5830,5770,66273
20240809,124500,58321345120,5830,5770,5870,5750,121595
20240809,124400,57614601910,5760,5730,5770,5700,78054
20240809,124300,57167321390,5730,5790,5820,5700,206371
20240809,124200,55982119380,5810,5870,5880,5790,105231
20240809,124100,55367440360,5860,5870,5900,5840,87491
20240809,124000,54853501060,5880,5880,5900,5840,81536
20240809,123900,54375132560,5900,5820,5900,5820,133845
20240809,123800,53589559430,5820,5940,5950,5810,231683
20240809,123700,52224035910,5940,5890,5950,5860,199872
20240809,123600,51045496770,5890,5830,5900,5820,195687
20240809,123500,49896144070,5830,5850,5870,5770,183215
20240809,123400,48825743230,5850,5790,5850,5780,242224
20240809,123300,47413708320,5790,5780,5800,5730,76970
20240809,123200,46969069870,5780,5760,5790,5760,58819
20240809,123100,46629418980,5760,5760,5770,5750,33214
20240809,123000,46437999560,5750,5730,5780,5720,56124
20240809,122900,46114778010,5750,5760,5780,5710,46608
20240809,122800,45846841370,5770,5750,5780,5740,36183
20240809,122700,45638378970,5750,5740,5750,5680,67196
20240809,122600,45254565840,5740,5780,5790,5730,51928
20240809,122500,44955601610,5770,5780,5800,5760,83062
20240809,122400,44475439950,5800,5720,5800,5710,149125
20240809,122300,43612984960,5720,5740,5760,5680,85476
20240809,122200,43123939860,5740,5790,5800,5720,130622
20240809,122100,42370554240,5800,5770,5800,5750,153042
20240809,122000,41487019820,5770,5710,5770,5710,192734
20240809,121900,40379817620,5720,5700,5730,5690,113901
20240809,121800,39729455640,5690,5680,5700,5670,52199
20240809,121700,39432454970,5670,5680,5700,5650,66571
20240809,121600,39054334780,5680,5680,5690,5660,29428
20240809,121500,38887306830,5670,5670,5690,5650,59210
20240809,121400,38551131500,5680,5650,5690,5640,77775
20240809,121300,38109806470,5650,5650,5660,5600,73838
20240809,121200,37693240530,5640,5620,5650,5620,35093
20240809,121100,37495491530,5620,5630,5640,5620,23154
20240809,121000,37365044770,5630,5620,5640,5620,21619
20240809,120900,37243199570,5620,5610,5630,5600,45065
20240809,120800,36989791840,5600,5600,5630,5590,26667
20240809,120700,36840167630,5610,5610,5630,5600,22807
20240809,120600,36712019230,5620,5620,5640,5610,26856
20240809,120500,36560922100,5620,5610,5630,5590,37284
20240809,120400,36351419200,5610,5600,5610,5580,21853
20240809,120300,36229076860,5600,5580,5600,5570,21192
20240809,120200,36110545900,5580,5570,5580,5560,7460
20240809,120100,36068972850,5560,5570,5580,5550,14069
20240809,120000,35990627520,5560,5550,5570,5530,8603
20240809,115900,35942792810,5540,5560,5580,5540,12244
20240809,115800,35874782130,5560,5570,5580,5560,6348
20240809,115700,35839449420,5570,5570,5580,5560,5851
20240809,115600,35806835910,5560,5570,5590,5560,9512
20240809,115500,35753838550,5570,5580,5580,5560,8125
20240809,115400,35708595610,5580,5570,5580,5560,7646
20240809,115300,35665967730,5570,5580,5590,5570,10083
20240809,115200,35609691660,5570,5560,5580,5550,10083
20240809,115100,35553540510,5550,5550,5570,5540,6182
20240809,115000,35519194450,5550,5540,5550,5520,6971
20240809,114900,35480565310,5520,5530,5550,5510,13632
20240809,114800,35405214320,5530,5540,5560,5520,19469
20240809,114700,35297394190,5550,5570,5580,5540,10339
20240809,114600,35239898100,5560,5580,5580,5550,10081
20240809,114500,35183822300,5560,5570,5580,5560,6071
20240809,114400,35149996140,5560,5560,5580,5560,8010
20240809,114300,35105411850,5570,5580,5600,5550,13454
20240809,114200,35030455130,5580,5580,5600,5580,15137
20240809,114100,34945862260,5590,5610,5610,5570,15285
20240809,114000,34860382570,5590,5580,5620,5570,39410
20240809,113900,34639450090,5590,5570,5620,5570,55195
20240809,113800,34330445190,5580,5570,5590,5560,41047
20240809,113700,34101470590,5570,5550,5570,5550,18718
20240809,113600,33997306590,5550,5540,5570,5540,21394
20240809,113500,33878472310,5550,5510,5550,5500,25436
20240809,113400,33737875520,5510,5500,5510,5480,9238
20240809,113300,33687059180,5480,5490,5500,5470,7114
20240809,113200,33648033570,5490,5500,5500,5480,2854
20240809,113100,33632341860,5500,5500,5510,5480,5230
20240809,113000,33603591490,5490,5490,5500,5470,7925
20240809,112900,33560139440,5470,5470,5500,5470,3567
20240809,112800,33540562010,5480,5460,5480,5460,8162
20240809,112700,33495905940,5460,5490,5500,5460,9563
20240809,112600,33443552090,5470,5490,5500,5470,3088
20240809,112500,33426600710,5490,5490,5490,5470,14991
20240809,112400,33344459360,5490,5490,5510,5480,5502
20240809,112300,33314236940,5480,5490,5500,5480,8999
20240809,112200,33264825460,5490,5500,5500,5480,10406
20240809,112100,33207713070,5480,5480,5500,5470,3440
20240809,112000,33188821120,5480,5490,5490,5470,3433
20240809,111900,33169987820,5490,5480,5490,5470,5617
20240809,111800,33139205980,5490,5480,5490,5480,2507
20240809,111700,33125454090,5480,5490,5490,5470,5654
20240809,111600,33094477930,5470,5490,5500,5460,13157
20240809,111500,33022348560,5500,5510,5520,5490,5606
20240809,111400,32991513380,5500,5490,5520,5480,5916
20240809,111300,32958968760,5490,5500,5520,5490,5019
20240809,111200,32931350140,5510,5530,5530,5500,7827
20240809,111100,32888171020,5530,5510,5540,5510,9564
20240809,111000,32835320780,5510,5530,5540,5510,12674
20240809,110900,32765253180,5520,5510,5550,5510,23468
20240809,110800,32635461960,5520,5510,5520,5490,9885
20240809,110700,32580997430,5510,5480,5510,5480,7922
20240809,110600,32537416750,5480,5460,5500,5450,22480
20240809,110500,32414472100,5460,5460,5470,5420,17564
20240809,110400,32318926130,5460,5450,5460,5440,8518
20240809,110300,32272474970,5450,5450,5470,5440,5543
20240809,110200,32242229470,5450,5460,5480,5450,10209
20240809,110100,32186420210,5480,5460,5480,5450,17557
20240809,110000,32090567930,5480,5480,5490,5460,15222
20240809,105900,32007264550,5480,5480,5500,5460,16075
20240809,105800,31919119580,5500,5460,5510,5450,21377
20240809,105700,31801794690,5460,5440,5460,5430,10870
20240809,105600,31742547050,5440,5490,5490,5400,88078
20240809,105500,31263463830,5480,5490,5500,5470,20849
20240809,105400,31149144370,5480,5520,5540,5470,31400
20240809,105300,30976401540,5520,5530,5550,5520,7951
20240809,105200,30932359220,5530,5560,5570,5530,13024
20240809,105100,30860068460,5570,5560,5570,5540,5499
20240809,105000,30829468670,5550,5540,5570,5540,8422
20240809,104900,30782663580,5550,5560,5560,5540,10496
20240809,104800,30724381660,5550,5540,5570,5540,16316
20240809,104700,30633611330,5540,5550,5570,5520,9091
20240809,104600,30583106080,5550,5560,5560,5510,17271
20240809,104500,30487396080,5560,5500,5570,5490,19710
20240809,104400,30378236510,5520,5560,5560,5490,42566
20240809,104300,30143656830,5560,5570,5580,5530,8735
20240809,104200,30095163670,5560,5570,5590,5540,14322
20240809,104100,30015464110,5560,5560,5580,5550,6856
20240809,104000,29977300120,5560,5570,5580,5560,11473
20240809,103900,29913347030,5570,5540,5600,5540,30226
20240809,103800,29744699000,5540,5550,5570,5510,64787
20240809,103700,29385975890,5570,5580,5580,5550,11592
20240809,103600,29321485050,5580,5560,5590,5560,6778
20240809,103500,29283711650,5570,5550,5590,5550,16876
20240809,103400,29189765840,5550,5570,5570,5550,16319
20240809,103300,29099055280,5570,5610,5610,5560,20887
20240809,103200,28982552420,5590,5610,5610,5590,11267
20240809,103100,28919424340,5610,5590,5620,5590,9881
20240809,103000,28864024770,5590,5630,5630,5570,23429
20240809,102900,28732762840,5630,5640,5650,5620,26104
20240809,102800,28585627790,5630,5630,5640,5620,20549
20240809,102700,28469775860,5620,5610,5630,5600,20598
20240809,102600,28354037550,5610,5610,5630,5610,21596
20240809,102500,28232656510,5620,5590,5620,5580,23029
20240809,102400,28103577240,5580,5610,5610,5580,19698
20240809,102300,27993252190,5600,5600,5610,5590,16899
20240809,102200,27898573880,5600,5590,5600,5580,8557
20240809,102100,27850724380,5580,5580,5600,5560,17970
20240809,102000,27750294300,5560,5580,5600,5550,16730
20240809,101900,27657105240,5580,5590,5610,5580,13268
20240809,101800,27582861440,5600,5620,5620,5580,15837
20240809,101700,27494071450,5620,5610,5620,5600,21261
20240809,101600,27374674890,5620,5580,5620,5580,20394
20240809,101500,27260478740,5600,5590,5600,5570,13175
20240809,101400,27186847140,5580,5580,5590,5540,30223
20240809,101300,27018648360,5580,5560,5580,5550,10057
20240809,101200,26962603320,5560,5550,5590,5530,23478
20240809,101100,26832007790,5530,5620,5620,5530,45702
20240809,101000,26577410270,5620,5610,5630,5610,31065
20240809,100900,26402626030,5610,5610,5630,5610,31101
20240809,100800,26227867830,5620,5620,5620,5600,28014
20240809,100700,26070637230,5620,5590,5620,5590,17199
20240809,100600,25974115950,5590,5590,5620,5590,19076
20240809,100500,25867128770,5610,5600,5620,5560,24369
20240809,100400,25730827880,5600,5620,5630,5600,30531
20240809,100300,25559470100,5610,5630,5630,5600,22749
20240809,100200,25431671240,5630,5610,5650,5590,67028
20240809,100100,25054597730,5590,5600,5620,5590,30771
20240809,100000,24882015610,5600,5590,5620,5560,31251
20240809,095900,24707553200,5590,5600,5630,5560,31607
20240809,095800,24530749820,5630,5610,5640,5600,45528
20240809,095700,24274827080,5620,5570,5630,5570,28038
20240809,095600,24117432060,5590,5610,5620,5560,36836
20240809,095500,23911555120,5620,5630,5640,5600,51939
20240809,095400,23619420520,5630,5590,5630,5580,37270
20240809,095300,23410538550,5580,5580,5600,5570,50048
20240809,095200,23130984960,5600,5550,5600,5540,38224
20240809,095100,22917794590,5560,5500,5570,5470,38844
20240809,095000,22702456850,5500,5520,5530,5470,46065
20240809,094900,22449739380,5510,5520,5530,5510,11070
20240809,094800,22388619880,5530,5550,5550,5490,56961
20240809,094700,22074346340,5530,5550,5590,5520,47547
20240809,094600,21811283210,5550,5640,5640,5540,113898
20240809,094500,21174508620,5640,5590,5650,5570,100473
20240809,094400,20609523930,5600,5590,5600,5540,38978
20240809,094300,20392483260,5590,5610,5610,5560,84012
20240809,094200,19923456220,5610,5600,5620,5590,69170
20240809,094100,19535597970,5610,5540,5610,5530,112236
20240809,094000,18908609600,5540,5600,5620,5520,120764
20240809,093900,18235669000,5600,5520,5610,5520,128122
20240809,093800,17521152080,5520,5530,5540,5510,55894
20240809,093700,17212341930,5530,5550,5560,5520,70322
20240809,093600,16822504520,5540,5510,5560,5500,54424
20240809,093500,16521341130,5520,5500,5520,5490,18071
20240809,093400,16421795260,5500,5550,5560,5500,66849
20240809,093300,16051810610,5550,5510,5550,5490,79867
20240809,093200,15611000730,5510,5420,5510,5420,30356
20240809,093100,15444929820,5440,5400,5440,5400,19482
20240809,093000,15339469830,5410,5390,5420,5370,18580
20240809,092900,15239340220,5390,5410,5440,5390,17696
20240809,092800,15143540000,5410,5430,5440,5400,9166
20240809,092700,15093927060,5430,5390,5430,5370,42537
20240809,092600,14864815670,5400,5430,5450,5390,31980
20240809,092500,14691995410,5430,5470,5470,5410,37148
20240809,092400,14490471280,5480,5470,5520,5440,25776
20240809,092300,14349071860,5470,5440,5480,5430,11500
20240809,092200,14286398550,5430,5460,5480,5430,37388
20240809,092100,14082819010,5460,5480,5510,5450,64271
20240809,092000,13729931840,5470,5410,5480,5390,72269
20240809,091900,13337494220,5410,5460,5480,5410,71659
20240809,091800,12947973350,5460,5510,5530,5450,51000
20240809,091700,12668430010,5530,5530,5540,5490,39575
20240809,091600,12450258580,5530,5580,5580,5530,21346
20240809,091500,12331847990,5560,5580,5590,5530,35966
20240809,091400,12131921560,5580,5570,5650,5550,120792
20240809,091300,11455998550,5570,5470,5600,5460,118386
20240809,091200,10798796030,5460,5490,5500,5450,63361
20240809,091100,10452194660,5500,5540,5570,5470,113446
20240809,091000,9827805380,5550,5560,5590,5520,87051
20240809,090900,9344792740,5560,5620,5650,5550,128668
20240809,090800,8625078300,5620,5690,5720,5610,167776
20240809,090700,7674544860,5680,5530,5740,5520,356437
20240809,090600,5658508300,5520,5600,5600,5510,110250
20240809,090500,5046538920,5600,5590,5640,5530,174107
20240809,090400,4073956850,5590,5630,5650,5540,207313
20240809,090300,2910964020,5680,5680,5680,5680,0
20240809,090200,2910964020,5680,5590,5680,5580,192931
20240809,090100,1822853250,5590,5310,5600,5270,249175
20240809,090000,464228870,5270,5170,5310,5100,83398