stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,203400,52929525100,5750,5750,5750,5750,79191
20240812,203300,52929525100,5750,5750,5750,5750,0
20240812,203200,52929525100,5750,5750,5750,5750,0
20240812,203100,52929525100,5750,5750,5750,5750,0
20240812,203000,52929525100,5750,5750,5750,5750,0
20240812,202900,52929525100,5750,5750,5750,5750,0
20240812,202800,52929525100,5750,5750,5750,5750,0
20240812,202700,52929525100,5750,5750,5750,5750,0
20240812,202600,52929525100,5750,5750,5750,5750,0
20240812,202500,52929525100,5750,5750,5750,5750,0
20240812,202400,52929525100,5750,5750,5750,5750,0
20240812,202300,52929525100,5750,5750,5750,5750,0
20240812,202200,52929525100,5750,5750,5750,5750,0
20240812,202100,52929525100,5750,5750,5750,5750,0
20240812,202000,52929525100,5750,5750,5750,5750,0
20240812,201900,52929525100,5750,5750,5750,5750,0
20240812,201800,52929525100,5750,5750,5750,5750,0
20240812,201700,52929525100,5750,5750,5750,5750,0
20240812,201600,52929525100,5750,5750,5750,5750,0
20240812,201500,52929525100,5750,5750,5750,5750,0
20240812,201400,52929525100,5750,5750,5750,5750,0
20240812,201300,52929525100,5750,5750,5750,5750,0
20240812,201200,52929525100,5750,5750,5750,5750,0
20240812,201100,52929525100,5750,5750,5750,5750,0
20240812,201000,52929525100,5750,5750,5750,5750,0
20240812,200900,52929525100,5750,5750,5750,5750,0
20240812,200800,52929525100,5750,5750,5750,5750,0
20240812,200700,52929525100,5750,5750,5750,5750,0
20240812,200600,52929525100,5750,5750,5750,5750,0
20240812,200500,52929525100,5750,5750,5750,5750,0
20240812,200400,52929525100,5750,5750,5750,5750,79191
20240812,200300,52929525100,5750,5750,5750,5750,0
20240812,200200,52929525100,5750,5750,5750,5750,0
20240812,200100,52929525100,5750,5750,5750,5750,0
20240812,200000,52929525100,5750,5750,5750,5750,0
20240812,195900,52929525100,5750,5750,5750,5750,0
20240812,195800,52929525100,5750,5750,5750,5750,0
20240812,195700,52929525100,5750,5750,5750,5750,0
20240812,195600,52929525100,5750,5750,5750,5750,0
20240812,195500,52929525100,5750,5750,5750,5750,0
20240812,195400,52929525100,5750,5750,5750,5750,0
20240812,195300,52929525100,5750,5750,5750,5750,0
20240812,195200,52929525100,5750,5750,5750,5750,0
20240812,195100,52929525100,5750,5750,5750,5750,0
20240812,195000,52929525100,5750,5750,5750,5750,0
20240812,194900,52929525100,5750,5750,5750,5750,0
20240812,194800,52929525100,5750,5750,5750,5750,0
20240812,194700,52929525100,5750,5750,5750,5750,0
20240812,194600,52929525100,5750,5750,5750,5750,0
20240812,194500,52929525100,5750,5750,5750,5750,0
20240812,194400,52929525100,5750,5750,5750,5750,0
20240812,194300,52929525100,5750,5750,5750,5750,0
20240812,194200,52929525100,5750,5750,5750,5750,0
20240812,194100,52929525100,5750,5750,5750,5750,0
20240812,194000,52929525100,5750,5750,5750,5750,0
20240812,193900,52929525100,5750,5750,5750,5750,0
20240812,193800,52929525100,5750,5750,5750,5750,0
20240812,193700,52929525100,5750,5750,5750,5750,0
20240812,193600,52929525100,5750,5750,5750,5750,0
20240812,193500,52929525100,5750,5750,5750,5750,0
20240812,193400,52929525100,5750,5750,5750,5750,79191
20240812,193300,52929525100,5750,5750,5750,5750,0
20240812,193200,52929525100,5750,5750,5750,5750,0
20240812,193100,52929525100,5750,5750,5750,5750,0
20240812,193000,52929525100,5750,5750,5750,5750,0
20240812,192900,52929525100,5750,5750,5750,5750,0
20240812,192800,52929525100,5750,5750,5750,5750,0
20240812,192700,52929525100,5750,5750,5750,5750,0
20240812,192600,52929525100,5750,5750,5750,5750,0
20240812,192500,52929525100,5750,5750,5750,5750,0
20240812,192400,52929525100,5750,5750,5750,5750,0
20240812,192300,52929525100,5750,5750,5750,5750,0
20240812,192200,52929525100,5750,5750,5750,5750,0
20240812,192100,52929525100,5750,5750,5750,5750,0
20240812,192000,52929525100,5750,5750,5750,5750,0
20240812,191900,52929525100,5750,5750,5750,5750,0
20240812,191800,52929525100,5750,5750,5750,5750,0
20240812,191700,52929525100,5750,5750,5750,5750,0
20240812,191600,52929525100,5750,5750,5750,5750,0
20240812,191500,52929525100,5750,5750,5750,5750,0
20240812,191400,52929525100,5750,5750,5750,5750,0
20240812,191300,52929525100,5750,5750,5750,5750,0
20240812,191200,52929525100,5750,5750,5750,5750,0
20240812,191100,52929525100,5750,5750,5750,5750,0
20240812,191000,52929525100,5750,5750,5750,5750,0
20240812,190900,52929525100,5750,5750,5750,5750,0
20240812,190800,52929525100,5750,5750,5750,5750,0
20240812,190700,52929525100,5750,5750,5750,5750,0
20240812,190600,52929525100,5750,5750,5750,5750,0
20240812,190500,52929525100,5750,5750,5750,5750,0
20240812,190400,52929525100,5750,5750,5750,5750,79191
20240812,190300,52929525100,5750,5750,5750,5750,0
20240812,190200,52929525100,5750,5750,5750,5750,0
20240812,190100,52929525100,5750,5750,5750,5750,0
20240812,190000,52929525100,5750,5750,5750,5750,0
20240812,185900,52929525100,5750,5750,5750,5750,0
20240812,185800,52929525100,5750,5750,5750,5750,0
20240812,185700,52929525100,5750,5750,5750,5750,0
20240812,185600,52929525100,5750,5750,5750,5750,0
20240812,185500,52929525100,5750,5750,5750,5750,0
20240812,185400,52929525100,5750,5750,5750,5750,0
20240812,185300,52929525100,5750,5750,5750,5750,0
20240812,185200,52929525100,5750,5750,5750,5750,0
20240812,185100,52929525100,5750,5750,5750,5750,0
20240812,185000,52929525100,5750,5750,5750,5750,0
20240812,184900,52929525100,5750,5750,5750,5750,0
20240812,184800,52929525100,5750,5750,5750,5750,0
20240812,184700,52929525100,5750,5750,5750,5750,0
20240812,184600,52929525100,5750,5750,5750,5750,0
20240812,184500,52929525100,5750,5750,5750,5750,0
20240812,184400,52929525100,5750,5750,5750,5750,0
20240812,184300,52929525100,5750,5750,5750,5750,0
20240812,184200,52929525100,5750,5750,5750,5750,0
20240812,184100,52929525100,5750,5750,5750,5750,0
20240812,184000,52929525100,5750,5750,5750,5750,0
20240812,183900,52929525100,5750,5750,5750,5750,0
20240812,183800,52929525100,5750,5750,5750,5750,0
20240812,183700,52929525100,5750,5750,5750,5750,0
20240812,183600,52929525100,5750,5750,5750,5750,0
20240812,183500,52929525100,5750,5750,5750,5750,0
20240812,183400,52929525100,5750,5750,5750,5750,79191
20240812,183300,52929525100,5750,5750,5750,5750,0
20240812,183200,52929525100,5750,5750,5750,5750,0
20240812,183100,52929525100,5750,5750,5750,5750,0
20240812,183000,52929525100,5750,5750,5750,5750,0
20240812,182900,52929525100,5750,5750,5750,5750,0
20240812,182800,52929525100,5750,5750,5750,5750,0
20240812,182700,52929525100,5750,5750,5750,5750,0
20240812,182600,52929525100,5750,5750,5750,5750,0
20240812,182500,52929525100,5750,5750,5750,5750,0
20240812,182400,52929525100,5750,5750,5750,5750,0
20240812,182300,52929525100,5750,5750,5750,5750,0
20240812,182200,52929525100,5750,5750,5750,5750,0
20240812,182100,52929525100,5750,5750,5750,5750,0
20240812,182000,52929525100,5750,5750,5750,5750,0
20240812,181900,52929525100,5750,5750,5750,5750,0
20240812,181800,52929525100,5750,5750,5750,5750,0
20240812,181700,52929525100,5750,5750,5750,5750,0
20240812,181600,52929525100,5750,5750,5750,5750,0
20240812,181500,52929525100,5750,5750,5750,5750,0
20240812,181400,52929525100,5750,5750,5750,5750,0
20240812,181300,52929525100,5750,5750,5750,5750,0
20240812,181200,52929525100,5750,5750,5750,5750,0
20240812,181100,52929525100,5750,5750,5750,5750,0
20240812,181000,52929525100,5750,5750,5750,5750,0
20240812,180900,52929525100,5750,5750,5750,5750,0
20240812,180800,52929525100,5750,5750,5750,5750,0
20240812,180700,52929525100,5750,5750,5750,5750,0
20240812,180600,52929525100,5750,5750,5750,5750,0
20240812,180500,52929525100,5750,5750,5750,5750,0
20240812,180400,52929525100,5750,5750,5750,5750,79191
20240812,180300,52929525100,5750,5750,5750,5750,0
20240812,180200,52929525100,5750,5750,5750,5750,0
20240812,180100,52929525100,5750,5750,5750,5750,0
20240812,180000,52929525100,5750,5750,5750,5750,0
20240812,175900,52929525100,5750,5750,5750,5750,0
20240812,175800,52929525100,5750,5750,5750,5750,0
20240812,175700,52929525100,5750,5750,5750,5750,0
20240812,175600,52929525100,5750,5750,5750,5750,0
20240812,175500,52929525100,5750,5750,5750,5750,0
20240812,175400,52929525100,5750,5750,5750,5750,0
20240812,175300,52929525100,5750,5750,5750,5750,0
20240812,175200,52929525100,5750,5750,5750,5750,0
20240812,175100,52929525100,5750,5750,5750,5750,0
20240812,175000,52929525100,5750,5750,5750,5750,0
20240812,174900,52929525100,5750,5750,5750,5750,0
20240812,174800,52929525100,5750,5750,5750,5750,0
20240812,174700,52929525100,5750,5750,5750,5750,0
20240812,174600,52929525100,5750,5750,5750,5750,0
20240812,174500,52929525100,5750,5750,5750,5750,0
20240812,174400,52929525100,5750,5750,5750,5750,0
20240812,174300,52929525100,5750,5750,5750,5750,0
20240812,174200,52929525100,5750,5750,5750,5750,0
20240812,174100,52929525100,5750,5750,5750,5750,0
20240812,174000,52929525100,5750,5750,5750,5750,0
20240812,173900,52929525100,5750,5750,5750,5750,0
20240812,173800,52929525100,5750,5750,5750,5750,0
20240812,173700,52929525100,5750,5750,5750,5750,0
20240812,173600,52929525100,5750,5750,5750,5750,0
20240812,173500,52929525100,5750,5750,5750,5750,0
20240812,173400,52929525100,5750,5750,5750,5750,79191
20240812,173300,52929525100,5750,5750,5750,5750,0
20240812,173200,52929525100,5750,5750,5750,5750,0
20240812,173100,52929525100,5750,5750,5750,5750,0
20240812,173000,52929525100,5750,5750,5750,5750,0
20240812,172900,52929525100,5750,5750,5750,5750,0
20240812,172800,52929525100,5750,5750,5750,5750,0
20240812,172700,52929525100,5750,5750,5750,5750,0
20240812,172600,52929525100,5750,5750,5750,5750,0
20240812,172500,52929525100,5750,5750,5750,5750,0
20240812,172400,52929525100,5750,5750,5750,5750,0
20240812,172300,52929525100,5750,5750,5750,5750,0
20240812,172200,52929525100,5750,5750,5750,5750,0
20240812,172100,52929525100,5750,5750,5750,5750,0
20240812,172000,52929525100,5750,5750,5750,5750,0
20240812,171900,52929525100,5750,5750,5750,5750,0
20240812,171800,52929525100,5750,5750,5750,5750,0
20240812,171700,52929525100,5750,5750,5750,5750,0
20240812,171600,52929525100,5750,5750,5750,5750,0
20240812,171500,52929525100,5750,5750,5750,5750,0
20240812,171400,52929525100,5750,5750,5750,5750,0
20240812,171300,52929525100,5750,5750,5750,5750,0
20240812,171200,52929525100,5750,5750,5750,5750,0
20240812,171100,52929525100,5750,5750,5750,5750,0
20240812,171000,52929525100,5750,5750,5750,5750,0
20240812,170900,52929525100,5750,5750,5750,5750,0
20240812,170800,52929525100,5750,5750,5750,5750,0
20240812,170700,52929525100,5750,5750,5750,5750,0
20240812,170600,52929525100,5750,5750,5750,5750,0
20240812,170500,52929525100,5750,5750,5750,5750,0
20240812,170400,52929525100,5750,5750,5750,5750,79191
20240812,170300,52929525100,5750,5750,5750,5750,0
20240812,170200,52929525100,5750,5750,5750,5750,0
20240812,170100,52929525100,5750,5750,5750,5750,0
20240812,170000,52929525100,5750,5750,5750,5750,0
20240812,165900,52929525100,5750,5750,5750,5750,0
20240812,165800,52929525100,5750,5750,5750,5750,0
20240812,165700,52929525100,5750,5750,5750,5750,0
20240812,165600,52929525100,5750,5750,5750,5750,0
20240812,165500,52929525100,5750,5750,5750,5750,0
20240812,165400,52929525100,5750,5750,5750,5750,0
20240812,165300,52929525100,5750,5750,5750,5750,0
20240812,165200,52929525100,5750,5750,5750,5750,0
20240812,165100,52929525100,5750,5750,5750,5750,0
20240812,165000,52929525100,5750,5750,5750,5750,0
20240812,164900,52929525100,5750,5750,5750,5750,0
20240812,164800,52929525100,5750,5750,5750,5750,0
20240812,164700,52929525100,5750,5750,5750,5750,0
20240812,164600,52929525100,5750,5750,5750,5750,0
20240812,164500,52929525100,5750,5750,5750,5750,0
20240812,164400,52929525100,5750,5750,5750,5750,0
20240812,164300,52929525100,5750,5750,5750,5750,0
20240812,164200,52929525100,5750,5750,5750,5750,0
20240812,164100,52929525100,5750,5750,5750,5750,0
20240812,164000,52929525100,5750,5750,5750,5750,0
20240812,163900,52929525100,5750,5750,5750,5750,0
20240812,163800,52929525100,5750,5750,5750,5750,0
20240812,163700,52929525100,5750,5750,5750,5750,0
20240812,163600,52929525100,5750,5750,5750,5750,0
20240812,163500,52929525100,5750,5750,5750,5750,0
20240812,163400,52929525100,5750,5750,5750,5750,79191
20240812,163300,52929525100,5750,5750,5750,5750,0
20240812,163200,52929525100,5750,5750,5750,5750,0
20240812,163100,52929525100,5750,5750,5750,5750,0
20240812,163000,52929525100,5750,5750,5750,5750,0
20240812,162900,52929525100,5750,5750,5750,5750,0
20240812,162800,52929525100,5750,5750,5750,5750,0
20240812,162700,52929525100,5750,5750,5750,5750,0
20240812,162600,52929525100,5750,5750,5750,5750,0
20240812,162500,52929525100,5750,5750,5750,5750,0
20240812,162400,52929525100,5750,5750,5750,5750,0
20240812,162300,52929525100,5750,5750,5750,5750,0
20240812,162200,52929525100,5750,5750,5750,5750,0
20240812,162100,52929525100,5750,5750,5750,5750,0
20240812,162000,52929525100,5750,5750,5750,5750,0
20240812,161900,52929525100,5750,5750,5750,5750,0
20240812,161800,52929525100,5750,5750,5750,5750,0
20240812,161700,52929525100,5750,5750,5750,5750,0
20240812,161600,52929525100,5750,5750,5750,5750,0
20240812,161500,52929525100,5750,5750,5750,5750,0
20240812,161400,52929525100,5750,5750,5750,5750,0
20240812,161300,52929525100,5750,5750,5750,5750,0
20240812,161200,52929525100,5750,5750,5750,5750,0
20240812,161100,52929525100,5750,5750,5750,5750,0
20240812,161000,52929525100,5750,5750,5750,5750,0
20240812,160900,52929525100,5750,5750,5750,5750,0
20240812,160800,52929525100,5750,5750,5750,5750,0
20240812,160700,52929525100,5750,5750,5750,5750,0
20240812,160600,52929525100,5750,5750,5750,5750,0
20240812,160500,52929525100,5750,5750,5750,5750,0
20240812,160400,52929525100,5750,5750,5750,5750,79191
20240812,160300,52929525100,5750,5750,5750,5750,0
20240812,160200,52929525100,5750,5750,5750,5750,0
20240812,160100,52929525100,5750,5750,5750,5750,0
20240812,160000,52929525100,5750,5750,5750,5750,0
20240812,155900,52929525100,5750,5750,5750,5750,0
20240812,155800,52929525100,5750,5750,5750,5750,0
20240812,155700,52929525100,5750,5750,5750,5750,0
20240812,155600,52929525100,5750,5750,5750,5750,0
20240812,155500,52929525100,5750,5750,5750,5750,0
20240812,155400,52929525100,5750,5750,5750,5750,0
20240812,155300,52929525100,5750,5750,5750,5750,0
20240812,155200,52929525100,5750,5750,5750,5750,0
20240812,155100,52929525100,5750,5750,5750,5750,0
20240812,155000,52929525100,5750,5750,5750,5750,0
20240812,154900,52929525100,5750,5750,5750,5750,0
20240812,154800,52929525100,5750,5750,5750,5750,0
20240812,154700,52929525100,5750,5750,5750,5750,0
20240812,154600,52929525100,5750,5750,5750,5750,0
20240812,154500,52929525100,5750,5750,5750,5750,0
20240812,154400,52929525100,5750,5750,5750,5750,0
20240812,154300,52929525100,5750,5750,5750,5750,0
20240812,154200,52929525100,5750,5750,5750,5750,0
20240812,154100,52929525100,5750,5750,5750,5750,0
20240812,154000,52929525100,5750,5750,5750,5750,0
20240812,153900,52929525100,5750,5750,5750,5750,0
20240812,153800,52929525100,5750,5750,5750,5750,0
20240812,153700,52929525100,5750,5750,5750,5750,0
20240812,153600,52929525100,5750,5750,5750,5750,0
20240812,153500,52929525100,5750,5750,5750,5750,0
20240812,153400,52929525100,5750,5750,5750,5750,79191
20240812,153300,52929525100,5750,5750,5750,5750,0
20240812,153200,52929525100,5750,5750,5750,5750,0
20240812,153100,52929525100,5750,5750,5750,5750,0
20240812,153000,52929525100,5750,5750,5750,5750,79191
20240812,152900,52474176850,5690,5690,5690,5690,0
20240812,152800,52474176850,5690,5690,5690,5690,0
20240812,152700,52474176850,5690,5690,5690,5690,0
20240812,152600,52474176850,5690,5690,5690,5690,0
20240812,152500,52474176850,5690,5690,5690,5690,0
20240812,152400,52474176850,5690,5690,5690,5690,0
20240812,152300,52474176850,5690,5690,5690,5690,0
20240812,152200,52474176850,5690,5690,5690,5690,0
20240812,152100,52474176850,5690,5690,5690,5690,0
20240812,152000,52474176850,5690,5690,5690,5690,0
20240812,151900,52474176850,5690,5690,5700,5680,12494
20240812,151800,52403101980,5690,5700,5700,5670,7205
20240812,151700,52362142770,5700,5690,5700,5680,11595
20240812,151600,52296153860,5690,5670,5690,5670,7422
20240812,151500,52254009500,5680,5670,5680,5660,16206
20240812,151400,52162149850,5680,5680,5690,5670,10747
20240812,151300,52101138460,5680,5700,5700,5680,4230
20240812,151200,52077064700,5700,5700,5700,5690,7703
20240812,151100,52033203830,5700,5680,5710,5680,3073
20240812,151000,52015692430,5700,5680,5700,5680,4913
20240812,150900,51987741970,5680,5680,5700,5680,3883
20240812,150800,51965651730,5680,5680,5680,5670,3659
20240812,150700,51944875970,5680,5680,5690,5670,3272
20240812,150600,51926296990,5700,5700,5700,5680,15758
20240812,150500,51836578320,5700,5700,5710,5700,2776
20240812,150400,51820754490,5680,5680,5700,5680,10250
20240812,150300,51762500530,5680,5690,5700,5680,3219
20240812,150200,51744177310,5690,5690,5700,5680,4514
20240812,150100,51718510180,5690,5700,5710,5680,9670
20240812,150000,51663482250,5700,5710,5710,5700,5901
20240812,145900,51629836350,5700,5720,5720,5700,4649
20240812,145800,51603280480,5720,5710,5730,5710,1357
20240812,145700,51595519840,5710,5720,5720,5710,3649
20240812,145600,51574674070,5720,5710,5730,5710,4189
20240812,145500,51550712680,5720,5710,5730,5710,3665
20240812,145400,51529752820,5710,5710,5720,5710,639
20240812,145300,51526103120,5720,5710,5730,5690,7388
20240812,145200,51483988970,5720,5700,5720,5700,3797
20240812,145100,51462307250,5700,5700,5720,5690,18419
20240812,145000,51357292560,5690,5710,5710,5680,13434
20240812,144900,51280829560,5700,5720,5720,5700,17578
20240812,144800,51180575040,5720,5730,5730,5710,4704
20240812,144700,51153644750,5730,5730,5740,5720,1823
20240812,144600,51143208020,5730,5720,5730,5710,4798
20240812,144500,51115753550,5720,5740,5740,5700,44155
20240812,144400,50863525230,5730,5740,5740,5730,10107
20240812,144300,50805575480,5740,5760,5780,5730,5980
20240812,144200,50771247650,5780,5770,5780,5730,28542
20240812,144100,50607345040,5780,5790,5790,5770,7945
20240812,144000,50561401010,5790,5780,5790,5780,318
20240812,143900,50559562010,5790,5790,5800,5780,3909
20240812,143800,50536922960,5790,5790,5800,5790,2487
20240812,143700,50522523030,5800,5800,5800,5790,1440
20240812,143600,50514181640,5800,5800,5800,5790,403
20240812,143500,50511845740,5800,5780,5800,5780,718
20240812,143400,50507687640,5790,5780,5790,5780,614
20240812,143300,50504137710,5780,5780,5800,5770,4243
20240812,143200,50479584990,5780,5780,5790,5770,1207
20240812,143100,50472599970,5780,5780,5780,5770,1476
20240812,143000,50464074030,5780,5770,5780,5770,528
20240812,142900,50461026600,5770,5790,5790,5770,253
20240812,142800,50459564460,5780,5810,5810,5780,13521
20240812,142700,50381254470,5790,5770,5810,5770,9005
20240812,142600,50329022390,5790,5760,5790,5750,8112
20240812,142500,50282249430,5760,5760,5760,5750,5179
20240812,142400,50252419380,5760,5770,5770,5760,1695
20240812,142300,50242656060,5770,5760,5770,5760,2380
20240812,142200,50228946190,5750,5750,5760,5750,5958
20240812,142100,50194687490,5760,5750,5760,5750,4465
20240812,142000,50169011510,5760,5770,5770,5750,2188
20240812,141900,50156421760,5770,5750,5770,5750,4904
20240812,141800,50128214120,5760,5760,5770,5760,1403
20240812,141700,50120132820,5770,5770,5780,5760,1839
20240812,141600,50109525790,5770,5760,5770,5760,5260
20240812,141500,50079213220,5760,5770,5770,5760,1435
20240812,141400,50070946640,5770,5760,5770,5760,7747
20240812,141300,50026322670,5760,5780,5780,5760,5113
20240812,141200,49996845770,5780,5790,5790,5770,431
20240812,141100,49994356060,5790,5770,5790,5770,3430
20240812,141000,49974563000,5770,5780,5780,5770,1775
20240812,140900,49964315200,5780,5790,5790,5780,4798
20240812,140800,49936560650,5790,5800,5800,5790,5938
20240812,140700,49902179620,5800,5800,5800,5790,2872
20240812,140600,49885548350,5800,5800,5800,5790,1812
20240812,140500,49875043380,5790,5800,5800,5790,815
20240812,140400,49870316900,5800,5800,5800,5800,1129
20240812,140300,49863768700,5800,5790,5800,5790,2848
20240812,140200,49847277910,5790,5790,5800,5790,483
20240812,140100,49844479450,5800,5800,5810,5800,2469
20240812,140000,49830159160,5810,5810,5810,5800,577
20240812,135900,49826809880,5810,5800,5810,5800,760
20240812,135800,49822400020,5810,5810,5810,5800,1822
20240812,135700,49811827630,5810,5810,5810,5800,175
20240812,135600,49810812100,5810,5800,5810,5800,1144
20240812,135500,49804176260,5800,5790,5800,5790,2622
20240812,135400,49788984800,5800,5800,5800,5790,878
20240812,135300,49783893560,5800,5790,5800,5780,2263
20240812,135200,49770794040,5800,5800,5800,5790,574
20240812,135100,49767466270,5800,5810,5810,5790,685
20240812,135000,49763497990,5800,5790,5800,5790,1561
20240812,134900,49754447500,5790,5800,5800,5790,1327
20240812,134800,49746763290,5790,5800,5800,5790,2368
20240812,134700,49733044380,5800,5810,5810,5800,1835
20240812,134600,49722395620,5810,5810,5810,5800,3611
20240812,134500,49701449790,5810,5820,5830,5800,2435
20240812,134400,49687312890,5810,5800,5830,5780,5558
20240812,134300,49655015240,5800,5800,5800,5790,1259
20240812,134200,49647715710,5780,5780,5790,5770,2683
20240812,134100,49632195760,5780,5790,5790,5780,1601
20240812,134000,49622932350,5800,5770,5800,5770,3089
20240812,133900,49605089330,5780,5760,5780,5760,7229
20240812,133800,49563416100,5770,5790,5790,5760,6352
20240812,133700,49526743550,5780,5790,5800,5780,6608
20240812,133600,49488523370,5790,5800,5810,5790,7405
20240812,133500,49445583940,5800,5820,5820,5800,4637
20240812,133400,49418674180,5820,5810,5820,5810,1607
20240812,133300,49409334530,5810,5820,5820,5810,5112
20240812,133200,49379631530,5820,5820,5820,5810,1801
20240812,133100,49369166640,5820,5820,5820,5810,800
20240812,133000,49364511390,5810,5810,5820,5810,2240
20240812,132900,49351485610,5810,5810,5820,5810,4815
20240812,132800,49323500670,5810,5810,5820,5810,3886
20240812,132700,49300916400,5810,5810,5820,5810,2244
20240812,132600,49287869100,5810,5820,5820,5810,13600
20240812,132500,49208842910,5820,5810,5830,5810,1114
20240812,132400,49202360080,5810,5810,5840,5810,4704
20240812,132300,49174997300,5810,5870,5870,5810,14482
20240812,132200,49090408480,5860,5860,5870,5850,23106
20240812,132100,48954957500,5860,5830,5860,5830,11565
20240812,132000,48887369040,5840,5820,5840,5810,5261
20240812,131900,48856700930,5820,5810,5820,5810,6888
20240812,131800,48816618740,5820,5810,5820,5810,5456
20240812,131700,48784872010,5820,5810,5820,5810,2617
20240812,131600,48769651460,5820,5810,5830,5810,6140
20240812,131500,48733917050,5820,5800,5830,5800,5571
20240812,131400,48701493890,5810,5800,5820,5800,5030
20240812,131300,48672259170,5820,5820,5820,5800,3307
20240812,131200,48653044290,5800,5830,5830,5800,8912
20240812,131100,48601282580,5800,5800,5830,5790,17466
20240812,131000,48499897320,5790,5760,5800,5760,8743
20240812,130900,48449300960,5780,5770,5780,5750,9994
20240812,130800,48391707230,5770,5770,5770,5760,11139
20240812,130700,48327523210,5780,5760,5780,5750,14394
20240812,130600,48244538560,5750,5780,5780,5750,9946
20240812,130500,48187276520,5780,5770,5790,5760,9255
20240812,130400,48133870940,5760,5790,5800,5750,45474
20240812,130300,47871575450,5790,5820,5820,5780,4498
20240812,130200,47845521600,5800,5790,5820,5790,2224
20240812,130100,47832615740,5790,5810,5820,5790,18383
20240812,130000,47725988330,5800,5790,5810,5780,3309
20240812,125900,47706823720,5790,5820,5820,5780,53834
20240812,125800,47394723100,5800,5830,5830,5800,37872
20240812,125700,47174728890,5830,5820,5830,5820,10477
20240812,125600,47113742900,5820,5850,5850,5820,19511
20240812,125500,46999957120,5840,5850,5860,5840,3134
20240812,125400,46981622700,5850,5850,5860,5850,945
20240812,125300,46976092090,5850,5840,5850,5840,2619
20240812,125200,46960790210,5840,5870,5870,5840,7504
20240812,125100,46916884150,5870,5870,5870,5860,3000
20240812,125000,46899274760,5870,5880,5890,5870,3877
20240812,124900,46876475750,5880,5880,5880,5870,1455
20240812,124800,46867921400,5880,5870,5880,5870,961
20240812,124700,46862276840,5870,5870,5880,5860,314
20240812,124600,46860436690,5860,5850,5880,5840,1557
20240812,124500,46851331000,5850,5850,5860,5850,1621
20240812,124400,46841847720,5850,5870,5880,5850,5310
20240812,124300,46810755390,5870,5860,5880,5860,1179
20240812,124200,46803842720,5860,5860,5860,5850,6824
20240812,124100,46763858700,5860,5850,5860,5840,1866
20240812,124000,46752941870,5850,5860,5860,5840,2699
20240812,123900,46737171290,5850,5850,5860,5840,12168
20240812,123800,46666013120,5850,5850,5860,5840,2785
20240812,123700,46649714900,5860,5850,5860,5850,6702
20240812,123600,46610507300,5850,5850,5860,5850,1703
20240812,123500,46600543470,5850,5870,5870,5850,2362
20240812,123400,46586717020,5850,5860,5870,5850,6886
20240812,123300,46546395850,5860,5870,5880,5860,2802
20240812,123200,46529950150,5880,5870,5880,5860,3567
20240812,123100,46509021540,5870,5870,5870,5860,4107
20240812,123000,46484941770,5880,5870,5880,5860,6347
20240812,122900,46447696470,5870,5880,5880,5860,5014
20240812,122800,46418288900,5870,5870,5880,5860,4290
20240812,122700,46393118510,5870,5870,5880,5870,842
20240812,122600,46388170590,5880,5870,5880,5870,1942
20240812,122500,46376752140,5870,5870,5880,5860,2968
20240812,122400,46359339110,5870,5870,5880,5860,1673
20240812,122300,46349524290,5870,5860,5890,5860,2379
20240812,122200,46335581400,5860,5890,5890,5860,15613
20240812,122100,46243837980,5890,5910,5910,5890,10133
20240812,122000,46184051270,5910,5900,5910,5900,928
20240812,121900,46178567350,5900,5910,5910,5900,2544
20240812,121800,46163550850,5910,5900,5910,5900,1028
20240812,121700,46157483030,5910,5910,5910,5900,3677
20240812,121600,46135756560,5910,5920,5930,5910,3666
20240812,121500,46114057260,5920,5920,5930,5910,3868
20240812,121400,46091160010,5920,5910,5930,5910,1639
20240812,121300,46081450540,5920,5930,5940,5920,6212
20240812,121200,46044625200,5930,5930,5930,5920,3382
20240812,121100,46024577260,5930,5920,5930,5920,2385
20240812,121000,46010455330,5920,5910,5930,5900,5370
20240812,120900,45978682740,5910,5920,5920,5910,2567
20240812,120800,45963509400,5910,5910,5920,5910,6661
20240812,120700,45924129970,5910,5890,5910,5890,1729
20240812,120600,45913943000,5890,5910,5910,5890,3285
20240812,120500,45894560880,5910,5910,5910,5900,616
20240812,120400,45890926400,5900,5900,5910,5900,2409
20240812,120300,45876700640,5890,5920,5920,5890,9951
20240812,120200,45817957900,5920,5910,5920,5910,1993
20240812,120100,45806172410,5910,5910,5910,5890,6431
20240812,120000,45768223390,5900,5900,5910,5900,6254
20240812,115900,45731301560,5900,5900,5910,5890,2885
20240812,115800,45714273020,5900,5920,5920,5890,12076
20240812,115700,45642975960,5920,5900,5920,5890,4640
20240812,115600,45615552450,5890,5880,5900,5880,3961
20240812,115500,45592219590,5880,5880,5890,5880,1170
20240812,115400,45585337830,5880,5900,5900,5880,2341
20240812,115300,45571554230,5900,5890,5900,5880,733
20240812,115200,45567236710,5900,5890,5910,5880,7558
20240812,115100,45522645800,5890,5890,5900,5880,1922
20240812,115000,45511325430,5890,5880,5890,5870,3207
20240812,114900,45492469360,5870,5870,5880,5860,1681
20240812,114800,45482605520,5870,5860,5870,5860,1702
20240812,114700,45472630720,5860,5870,5870,5850,3958
20240812,114600,45449439640,5870,5860,5870,5860,3792
20240812,114500,45427211960,5860,5870,5870,5860,4552
20240812,114400,45400496560,5870,5870,5880,5860,2995
20240812,114300,45382914470,5860,5870,5870,5860,2855
20240812,114200,45366165570,5880,5870,5880,5870,692
20240812,114100,45362100910,5870,5880,5890,5860,5923
20240812,114000,45327317360,5880,5900,5900,5880,4980
20240812,113900,45297994420,5900,5900,5900,5890,976
20240812,113800,45292238620,5890,5890,5900,5870,5840
20240812,113700,45257835240,5880,5890,5890,5870,3691
20240812,113600,45236127950,5890,5850,5900,5850,9820
20240812,113500,45178350420,5870,5860,5870,5840,22262
20240812,113400,45048128430,5870,5850,5880,5840,15750
20240812,113300,44955867910,5840,5860,5860,5840,15498
20240812,113200,44865229290,5850,5870,5880,5850,14217
20240812,113100,44781917240,5870,5860,5870,5860,8250
20240812,113000,44733540180,5860,5870,5880,5860,23199
20240812,112900,44597482790,5880,5890,5890,5870,4517
20240812,112800,44570945910,5900,5890,5900,5880,2364
20240812,112700,44557033140,5890,5880,5910,5880,2239
20240812,112600,44543820610,5880,5890,5900,5880,6528
20240812,112500,44505420780,5890,5890,5890,5880,9097
20240812,112400,44451865120,5900,5900,5910,5890,5494
20240812,112300,44419428480,5890,5910,5910,5890,3423
20240812,112200,44399238680,5900,5880,5900,5880,7274
20240812,112100,44356354730,5880,5900,5900,5870,8346
20240812,112000,44307250750,5890,5880,5900,5870,2635
20240812,111900,44291720950,5870,5870,5890,5870,5033
20240812,111800,44262163120,5870,5890,5890,5870,14456
20240812,111700,44177238890,5900,5900,5910,5890,10148
20240812,111600,44117436770,5900,5900,5910,5890,5833
20240812,111500,44083019800,5910,5890,5910,5890,2671
20240812,111400,44067261080,5890,5900,5900,5880,3495
20240812,111300,44046670480,5890,5880,5910,5860,15957
20240812,111200,43952823490,5870,5890,5890,5870,19561
20240812,111100,43837882120,5890,5920,5920,5880,29671
20240812,111000,43662778470,5910,5910,5920,5900,15018
20240812,110900,43574045740,5900,5890,5910,5880,28047
20240812,110800,43408623200,5890,5890,5910,5860,53840
20240812,110700,43091935250,5900,5990,5990,5880,142175
20240812,110600,42249038910,5990,6020,6020,5990,46320
20240812,110500,41971084300,6010,6020,6030,6010,1352
20240812,110400,41962954880,6010,6020,6030,6010,3473
20240812,110300,41942071670,6020,6020,6030,6010,1202
20240812,110200,41934836770,6010,6030,6030,6010,3991
20240812,110100,41910849230,6030,6020,6030,6010,13717
20240812,110000,41828343670,6010,6030,6030,6010,3325
20240812,105900,41808334830,6030,6040,6050,6010,10031
20240812,105800,41747945030,6030,6040,6060,6030,1396
20240812,105700,41739522760,6070,6060,6080,6030,7726
20240812,105600,41692773860,6070,6080,6080,6060,4672
20240812,105500,41664420470,6080,6070,6080,6070,11939
20240812,105400,41591866700,6070,6040,6070,6030,8380
20240812,105300,41541079970,6040,6040,6050,6030,3598
20240812,105200,41519367190,6050,6040,6060,6030,2481
20240812,105100,41504377850,6040,6030,6040,6030,4138
20240812,105000,41479407590,6030,6030,6040,6030,1221
20240812,104900,41472041800,6030,6030,6030,6020,5274
20240812,104800,41440276110,6020,6010,6030,6010,4920
20240812,104700,41410658850,6020,6040,6040,6010,9864
20240812,104600,41351253170,6030,6060,6060,6030,10883
20240812,104500,41285527310,6050,6050,6060,6030,4998
20240812,104400,41255343700,6050,6050,6060,6040,1609
20240812,104300,41245609040,6050,6050,6070,6040,2372
20240812,104200,41231257480,6050,6070,6070,6030,8142
20240812,104100,41182052560,6060,6070,6090,6060,4549
20240812,104000,41154420100,6070,6040,6070,6040,3566
20240812,103900,41132821710,6040,6030,6050,6030,4966
20240812,103800,41102860420,6030,6040,6050,6030,7991
20240812,103700,41054636540,6040,6060,6070,6040,12408
20240812,103600,40979483080,6060,6080,6080,6060,5346
20240812,103500,40947016250,6080,6080,6100,6080,16665
20240812,103400,40845626180,6090,6080,6100,6080,14524
20240812,103300,40757122680,6090,6080,6090,6070,21375
20240812,103200,40627051360,6090,6090,6100,6070,20373
20240812,103100,40503097890,6080,6040,6090,6030,22751
20240812,103000,40365099030,6040,6010,6040,6010,6265
20240812,102900,40327359440,6010,6000,6020,6000,11038
20240812,102800,40261089930,6000,6010,6010,6000,12716
20240812,102700,40184790320,6000,6000,6010,6000,6854
20240812,102600,40143649260,6000,6020,6020,6000,8930
20240812,102500,40090025980,6020,6020,6020,6000,3986
20240812,102400,40066083690,6020,6030,6030,6000,4872
20240812,102300,40036792700,6010,6040,6040,6010,14395
20240812,102200,39950051520,6030,6040,6050,6010,8698
20240812,102100,39897583400,6040,5990,6040,5990,15879
20240812,102000,39802180680,5990,6000,6010,5990,46423
20240812,101900,39523690570,6000,6020,6020,6000,16145
20240812,101800,39426715490,6020,6030,6030,6010,5668
20240812,101700,39392626050,6030,6040,6050,6010,13750
20240812,101600,39309812170,6030,6030,6050,6030,5387
20240812,101500,39277310090,6040,6050,6050,6030,4623
20240812,101400,39249392130,6050,6010,6050,6010,12649
20240812,101300,39173214640,6020,6030,6030,6010,8563
20240812,101200,39121663310,6030,6020,6060,6010,10961
20240812,101100,39055506650,6010,6020,6030,6010,22224
20240812,101000,38921835310,6030,6050,6050,6020,15579
20240812,100900,38827870300,6050,6050,6070,6040,8129
20240812,100800,38778699020,6050,6070,6090,6050,21726
20240812,100700,38646640750,6080,6050,6100,6040,27021
20240812,100600,38482670610,6040,6060,6070,6030,18324
20240812,100500,38371965420,6070,6080,6100,6060,24654
20240812,100400,38222193280,6090,6020,6100,6010,38944
20240812,100300,37985971640,6010,6040,6040,6000,52136
20240812,100200,37672421790,6040,6090,6090,6030,48122
20240812,100100,37381222620,6070,6050,6090,6050,24612
20240812,100000,37232088430,6050,6080,6090,6050,33559
20240812,095900,37028521790,6090,6100,6110,6080,14470
20240812,095800,36940408450,6100,6100,6110,6090,11962
20240812,095700,36867471800,6090,6120,6120,6080,29051
20240812,095600,36690251600,6120,6130,6140,6110,10508
20240812,095500,36625931190,6130,6160,6170,6130,11324
20240812,095400,36556333180,6150,6170,6180,6140,22290
20240812,095300,36418910020,6160,6090,6170,6090,27438
20240812,095200,36250809620,6090,6130,6130,6090,34174
20240812,095100,36042192720,6120,6130,6140,6120,10492
20240812,095000,35977878860,6130,6140,6150,6120,18575
20240812,094900,35863997910,6140,6160,6170,6130,24226
20240812,094800,35715134590,6170,6140,6180,6120,26005
20240812,094700,35555079190,6130,6140,6140,6110,29712
20240812,094600,35373145490,6130,6210,6240,6130,84320
20240812,094500,34851415050,6210,6180,6220,6170,118190
20240812,094400,34117735700,6180,6120,6180,6120,58746
20240812,094300,33756781620,6130,6050,6130,6050,55736
20240812,094200,33416732420,6060,6090,6110,6030,90213
20240812,094100,32869997310,6110,6110,6140,6080,50971
20240812,094000,32558762560,6120,6120,6140,6100,51727
20240812,093900,32242407210,6130,6180,6190,6120,86359
20240812,093800,31711689570,6180,6160,6220,6150,81559
20240812,093700,31207336290,6160,6210,6250,6150,131850
20240812,093600,30389598040,6210,6230,6260,6200,151527
20240812,093500,29446562830,6230,6220,6230,6150,125610
20240812,093400,28667718520,6220,6140,6260,6130,302768
20240812,093300,26788710190,6140,6080,6150,6080,74101
20240812,093200,26334320130,6090,6090,6100,6070,44593
20240812,093100,26063101640,6090,6140,6160,6070,95666
20240812,093000,25477678910,6140,6120,6150,6110,63826
20240812,092900,25086062340,6110,6120,6160,6100,95255
20240812,092800,24501799220,6120,6130,6150,6080,150765
20240812,092700,23578798620,6120,6050,6130,6040,147535
20240812,092600,22680865950,6050,6020,6050,6010,42598
20240812,092500,22423791900,6010,5950,6020,5950,28226
20240812,092400,22254755670,5950,6000,6010,5950,57411
20240812,092300,21911407810,6000,6010,6020,6000,21643
20240812,092200,21781316160,6020,6010,6040,6000,58040
20240812,092100,21431935740,6010,5940,6030,5930,110513
20240812,092000,20769635090,5940,6000,6000,5940,141223
20240812,091900,19927609680,5990,6040,6050,5990,137849
20240812,091800,19098817900,6040,6080,6090,6040,34435
20240812,091700,18890292710,6080,6040,6100,6040,56625
20240812,091600,18546416760,6040,6080,6090,6020,86173
20240812,091500,18025661350,6080,6100,6110,6070,47589
20240812,091400,17735797640,6110,6070,6140,6050,123131
20240812,091300,16984586560,6060,6120,6130,6040,142645
20240812,091200,16118802490,6120,6110,6150,6090,65343
20240812,091100,15718507250,6100,6110,6170,6100,160201
20240812,091000,14734486490,6120,6150,6170,6080,223349
20240812,090900,13367718730,6160,6190,6280,6140,370575
20240812,090800,11067933880,6190,5980,6230,5950,611310
20240812,090700,7318054650,5980,5880,5990,5860,142848
20240812,090600,6472264860,5880,5790,5880,5770,65412
20240812,090500,6091096110,5790,5900,5910,5790,107950
20240812,090400,5459852150,5880,5910,5930,5860,110637
20240812,090300,4807805780,5910,5890,5940,5860,207611
20240812,090200,3581914360,5900,5830,5910,5800,187953
20240812,090100,2483543700,5840,5750,5850,5740,150248
20240812,090000,1611455550,5760,5760,5820,5730,279348