stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,203400,13190552440,5760,5760,5760,5760,43876
20240813,203300,13190552440,5760,5760,5760,5760,0
20240813,203200,13190552440,5760,5760,5760,5760,0
20240813,203100,13190552440,5760,5760,5760,5760,0
20240813,203000,13190552440,5760,5760,5760,5760,0
20240813,202900,13190552440,5760,5760,5760,5760,0
20240813,202800,13190552440,5760,5760,5760,5760,0
20240813,202700,13190552440,5760,5760,5760,5760,0
20240813,202600,13190552440,5760,5760,5760,5760,0
20240813,202500,13190552440,5760,5760,5760,5760,0
20240813,202400,13190552440,5760,5760,5760,5760,0
20240813,202300,13190552440,5760,5760,5760,5760,0
20240813,202200,13190552440,5760,5760,5760,5760,0
20240813,202100,13190552440,5760,5760,5760,5760,0
20240813,202000,13190552440,5760,5760,5760,5760,0
20240813,201900,13190552440,5760,5760,5760,5760,0
20240813,201800,13190552440,5760,5760,5760,5760,0
20240813,201700,13190552440,5760,5760,5760,5760,0
20240813,201600,13190552440,5760,5760,5760,5760,0
20240813,201500,13190552440,5760,5760,5760,5760,0
20240813,201400,13190552440,5760,5760,5760,5760,0
20240813,201300,13190552440,5760,5760,5760,5760,0
20240813,201200,13190552440,5760,5760,5760,5760,0
20240813,201100,13190552440,5760,5760,5760,5760,0
20240813,201000,13190552440,5760,5760,5760,5760,0
20240813,200900,13190552440,5760,5760,5760,5760,0
20240813,200800,13190552440,5760,5760,5760,5760,0
20240813,200700,13190552440,5760,5760,5760,5760,0
20240813,200600,13190552440,5760,5760,5760,5760,0
20240813,200500,13190552440,5760,5760,5760,5760,0
20240813,200400,13190552440,5760,5760,5760,5760,43876
20240813,200300,13190552440,5760,5760,5760,5760,0
20240813,200200,13190552440,5760,5760,5760,5760,0
20240813,200100,13190552440,5760,5760,5760,5760,0
20240813,200000,13190552440,5760,5760,5760,5760,0
20240813,195900,13190552440,5760,5760,5760,5760,0
20240813,195800,13190552440,5760,5760,5760,5760,0
20240813,195700,13190552440,5760,5760,5760,5760,0
20240813,195600,13190552440,5760,5760,5760,5760,0
20240813,195500,13190552440,5760,5760,5760,5760,0
20240813,195400,13190552440,5760,5760,5760,5760,0
20240813,195300,13190552440,5760,5760,5760,5760,0
20240813,195200,13190552440,5760,5760,5760,5760,0
20240813,195100,13190552440,5760,5760,5760,5760,0
20240813,195000,13190552440,5760,5760,5760,5760,0
20240813,194900,13190552440,5760,5760,5760,5760,0
20240813,194800,13190552440,5760,5760,5760,5760,0
20240813,194700,13190552440,5760,5760,5760,5760,0
20240813,194600,13190552440,5760,5760,5760,5760,0
20240813,194500,13190552440,5760,5760,5760,5760,0
20240813,194400,13190552440,5760,5760,5760,5760,0
20240813,194300,13190552440,5760,5760,5760,5760,0
20240813,194200,13190552440,5760,5760,5760,5760,0
20240813,194100,13190552440,5760,5760,5760,5760,0
20240813,194000,13190552440,5760,5760,5760,5760,0
20240813,193900,13190552440,5760,5760,5760,5760,0
20240813,193800,13190552440,5760,5760,5760,5760,0
20240813,193700,13190552440,5760,5760,5760,5760,0
20240813,193600,13190552440,5760,5760,5760,5760,0
20240813,193500,13190552440,5760,5760,5760,5760,0
20240813,193400,13190552440,5760,5760,5760,5760,43876
20240813,193300,13190552440,5760,5760,5760,5760,0
20240813,193200,13190552440,5760,5760,5760,5760,0
20240813,193100,13190552440,5760,5760,5760,5760,0
20240813,193000,13190552440,5760,5760,5760,5760,0
20240813,192900,13190552440,5760,5760,5760,5760,0
20240813,192800,13190552440,5760,5760,5760,5760,0
20240813,192700,13190552440,5760,5760,5760,5760,0
20240813,192600,13190552440,5760,5760,5760,5760,0
20240813,192500,13190552440,5760,5760,5760,5760,0
20240813,192400,13190552440,5760,5760,5760,5760,0
20240813,192300,13190552440,5760,5760,5760,5760,0
20240813,192200,13190552440,5760,5760,5760,5760,0
20240813,192100,13190552440,5760,5760,5760,5760,0
20240813,192000,13190552440,5760,5760,5760,5760,0
20240813,191900,13190552440,5760,5760,5760,5760,0
20240813,191800,13190552440,5760,5760,5760,5760,0
20240813,191700,13190552440,5760,5760,5760,5760,0
20240813,191600,13190552440,5760,5760,5760,5760,0
20240813,191500,13190552440,5760,5760,5760,5760,0
20240813,191400,13190552440,5760,5760,5760,5760,0
20240813,191300,13190552440,5760,5760,5760,5760,0
20240813,191200,13190552440,5760,5760,5760,5760,0
20240813,191100,13190552440,5760,5760,5760,5760,0
20240813,191000,13190552440,5760,5760,5760,5760,0
20240813,190900,13190552440,5760,5760,5760,5760,0
20240813,190800,13190552440,5760,5760,5760,5760,0
20240813,190700,13190552440,5760,5760,5760,5760,0
20240813,190600,13190552440,5760,5760,5760,5760,0
20240813,190500,13190552440,5760,5760,5760,5760,0
20240813,190400,13190552440,5760,5760,5760,5760,43876
20240813,190300,13190552440,5760,5760,5760,5760,0
20240813,190200,13190552440,5760,5760,5760,5760,0
20240813,190100,13190552440,5760,5760,5760,5760,0
20240813,190000,13190552440,5760,5760,5760,5760,0
20240813,185900,13190552440,5760,5760,5760,5760,0
20240813,185800,13190552440,5760,5760,5760,5760,0
20240813,185700,13190552440,5760,5760,5760,5760,0
20240813,185600,13190552440,5760,5760,5760,5760,0
20240813,185500,13190552440,5760,5760,5760,5760,0
20240813,185400,13190552440,5760,5760,5760,5760,0
20240813,185300,13190552440,5760,5760,5760,5760,0
20240813,185200,13190552440,5760,5760,5760,5760,0
20240813,185100,13190552440,5760,5760,5760,5760,0
20240813,185000,13190552440,5760,5760,5760,5760,0
20240813,184900,13190552440,5760,5760,5760,5760,0
20240813,184800,13190552440,5760,5760,5760,5760,0
20240813,184700,13190552440,5760,5760,5760,5760,0
20240813,184600,13190552440,5760,5760,5760,5760,0
20240813,184500,13190552440,5760,5760,5760,5760,0
20240813,184400,13190552440,5760,5760,5760,5760,0
20240813,184300,13190552440,5760,5760,5760,5760,0
20240813,184200,13190552440,5760,5760,5760,5760,0
20240813,184100,13190552440,5760,5760,5760,5760,0
20240813,184000,13190552440,5760,5760,5760,5760,0
20240813,183900,13190552440,5760,5760,5760,5760,0
20240813,183800,13190552440,5760,5760,5760,5760,0
20240813,183700,13190552440,5760,5760,5760,5760,0
20240813,183600,13190552440,5760,5760,5760,5760,0
20240813,183500,13190552440,5760,5760,5760,5760,0
20240813,183400,13190552440,5760,5760,5760,5760,43876
20240813,183300,13190552440,5760,5760,5760,5760,0
20240813,183200,13190552440,5760,5760,5760,5760,0
20240813,183100,13190552440,5760,5760,5760,5760,0
20240813,183000,13190552440,5760,5760,5760,5760,0
20240813,182900,13190552440,5760,5760,5760,5760,0
20240813,182800,13190552440,5760,5760,5760,5760,0
20240813,182700,13190552440,5760,5760,5760,5760,0
20240813,182600,13190552440,5760,5760,5760,5760,0
20240813,182500,13190552440,5760,5760,5760,5760,0
20240813,182400,13190552440,5760,5760,5760,5760,0
20240813,182300,13190552440,5760,5760,5760,5760,0
20240813,182200,13190552440,5760,5760,5760,5760,0
20240813,182100,13190552440,5760,5760,5760,5760,0
20240813,182000,13190552440,5760,5760,5760,5760,0
20240813,181900,13190552440,5760,5760,5760,5760,0
20240813,181800,13190552440,5760,5760,5760,5760,0
20240813,181700,13190552440,5760,5760,5760,5760,0
20240813,181600,13190552440,5760,5760,5760,5760,0
20240813,181500,13190552440,5760,5760,5760,5760,0
20240813,181400,13190552440,5760,5760,5760,5760,0
20240813,181300,13190552440,5760,5760,5760,5760,0
20240813,181200,13190552440,5760,5760,5760,5760,0
20240813,181100,13190552440,5760,5760,5760,5760,0
20240813,181000,13190552440,5760,5760,5760,5760,0
20240813,180900,13190552440,5760,5760,5760,5760,0
20240813,180800,13190552440,5760,5760,5760,5760,0
20240813,180700,13190552440,5760,5760,5760,5760,0
20240813,180600,13190552440,5760,5760,5760,5760,0
20240813,180500,13190552440,5760,5760,5760,5760,0
20240813,180400,13190552440,5760,5760,5760,5760,43876
20240813,180300,13190552440,5760,5760,5760,5760,0
20240813,180200,13190552440,5760,5760,5760,5760,0
20240813,180100,13190552440,5760,5760,5760,5760,0
20240813,180000,13190552440,5760,5760,5760,5760,0
20240813,175900,13190552440,5760,5760,5760,5760,0
20240813,175800,13190552440,5760,5760,5760,5760,0
20240813,175700,13190552440,5760,5760,5760,5760,0
20240813,175600,13190552440,5760,5760,5760,5760,0
20240813,175500,13190552440,5760,5760,5760,5760,0
20240813,175400,13190552440,5760,5760,5760,5760,0
20240813,175300,13190552440,5760,5760,5760,5760,0
20240813,175200,13190552440,5760,5760,5760,5760,0
20240813,175100,13190552440,5760,5760,5760,5760,0
20240813,175000,13190552440,5760,5760,5760,5760,0
20240813,174900,13190552440,5760,5760,5760,5760,0
20240813,174800,13190552440,5760,5760,5760,5760,0
20240813,174700,13190552440,5760,5760,5760,5760,0
20240813,174600,13190552440,5760,5760,5760,5760,0
20240813,174500,13190552440,5760,5760,5760,5760,0
20240813,174400,13190552440,5760,5760,5760,5760,0
20240813,174300,13190552440,5760,5760,5760,5760,0
20240813,174200,13190552440,5760,5760,5760,5760,0
20240813,174100,13190552440,5760,5760,5760,5760,0
20240813,174000,13190552440,5760,5760,5760,5760,0
20240813,173900,13190552440,5760,5760,5760,5760,0
20240813,173800,13190552440,5760,5760,5760,5760,0
20240813,173700,13190552440,5760,5760,5760,5760,0
20240813,173600,13190552440,5760,5760,5760,5760,0
20240813,173500,13190552440,5760,5760,5760,5760,0
20240813,173400,13190552440,5760,5760,5760,5760,43876
20240813,173300,13190552440,5760,5760,5760,5760,0
20240813,173200,13190552440,5760,5760,5760,5760,0
20240813,173100,13190552440,5760,5760,5760,5760,0
20240813,173000,13190552440,5760,5760,5760,5760,0
20240813,172900,13190552440,5760,5760,5760,5760,0
20240813,172800,13190552440,5760,5760,5760,5760,0
20240813,172700,13190552440,5760,5760,5760,5760,0
20240813,172600,13190552440,5760,5760,5760,5760,0
20240813,172500,13190552440,5760,5760,5760,5760,0
20240813,172400,13190552440,5760,5760,5760,5760,0
20240813,172300,13190552440,5760,5760,5760,5760,0
20240813,172200,13190552440,5760,5760,5760,5760,0
20240813,172100,13190552440,5760,5760,5760,5760,0
20240813,172000,13190552440,5760,5760,5760,5760,0
20240813,171900,13190552440,5760,5760,5760,5760,0
20240813,171800,13190552440,5760,5760,5760,5760,0
20240813,171700,13190552440,5760,5760,5760,5760,0
20240813,171600,13190552440,5760,5760,5760,5760,0
20240813,171500,13190552440,5760,5760,5760,5760,0
20240813,171400,13190552440,5760,5760,5760,5760,0
20240813,171300,13190552440,5760,5760,5760,5760,0
20240813,171200,13190552440,5760,5760,5760,5760,0
20240813,171100,13190552440,5760,5760,5760,5760,0
20240813,171000,13190552440,5760,5760,5760,5760,0
20240813,170900,13190552440,5760,5760,5760,5760,0
20240813,170800,13190552440,5760,5760,5760,5760,0
20240813,170700,13190552440,5760,5760,5760,5760,0
20240813,170600,13190552440,5760,5760,5760,5760,0
20240813,170500,13190552440,5760,5760,5760,5760,0
20240813,170400,13190552440,5760,5760,5760,5760,43876
20240813,170300,13190552440,5760,5760,5760,5760,0
20240813,170200,13190552440,5760,5760,5760,5760,0
20240813,170100,13190552440,5760,5760,5760,5760,0
20240813,170000,13190552440,5760,5760,5760,5760,0
20240813,165900,13190552440,5760,5760,5760,5760,0
20240813,165800,13190552440,5760,5760,5760,5760,0
20240813,165700,13190552440,5760,5760,5760,5760,0
20240813,165600,13190552440,5760,5760,5760,5760,0
20240813,165500,13190552440,5760,5760,5760,5760,0
20240813,165400,13190552440,5760,5760,5760,5760,0
20240813,165300,13190552440,5760,5760,5760,5760,0
20240813,165200,13190552440,5760,5760,5760,5760,0
20240813,165100,13190552440,5760,5760,5760,5760,0
20240813,165000,13190552440,5760,5760,5760,5760,0
20240813,164900,13190552440,5760,5760,5760,5760,0
20240813,164800,13190552440,5760,5760,5760,5760,0
20240813,164700,13190552440,5760,5760,5760,5760,0
20240813,164600,13190552440,5760,5760,5760,5760,0
20240813,164500,13190552440,5760,5760,5760,5760,0
20240813,164400,13190552440,5760,5760,5760,5760,0
20240813,164300,13190552440,5760,5760,5760,5760,0
20240813,164200,13190552440,5760,5760,5760,5760,0
20240813,164100,13190552440,5760,5760,5760,5760,0
20240813,164000,13190552440,5760,5760,5760,5760,0
20240813,163900,13190552440,5760,5760,5760,5760,0
20240813,163800,13190552440,5760,5760,5760,5760,0
20240813,163700,13190552440,5760,5760,5760,5760,0
20240813,163600,13190552440,5760,5760,5760,5760,0
20240813,163500,13190552440,5760,5760,5760,5760,0
20240813,163400,13190552440,5760,5760,5760,5760,43876
20240813,163300,13190552440,5760,5760,5760,5760,0
20240813,163200,13190552440,5760,5760,5760,5760,0
20240813,163100,13190552440,5760,5760,5760,5760,0
20240813,163000,13190552440,5760,5760,5760,5760,0
20240813,162900,13190552440,5760,5760,5760,5760,0
20240813,162800,13190552440,5760,5760,5760,5760,0
20240813,162700,13190552440,5760,5760,5760,5760,0
20240813,162600,13190552440,5760,5760,5760,5760,0
20240813,162500,13190552440,5760,5760,5760,5760,0
20240813,162400,13190552440,5760,5760,5760,5760,0
20240813,162300,13190552440,5760,5760,5760,5760,0
20240813,162200,13190552440,5760,5760,5760,5760,0
20240813,162100,13190552440,5760,5760,5760,5760,0
20240813,162000,13190552440,5760,5760,5760,5760,0
20240813,161900,13190552440,5760,5760,5760,5760,0
20240813,161800,13190552440,5760,5760,5760,5760,0
20240813,161700,13190552440,5760,5760,5760,5760,0
20240813,161600,13190552440,5760,5760,5760,5760,0
20240813,161500,13190552440,5760,5760,5760,5760,0
20240813,161400,13190552440,5760,5760,5760,5760,0
20240813,161300,13190552440,5760,5760,5760,5760,0
20240813,161200,13190552440,5760,5760,5760,5760,0
20240813,161100,13190552440,5760,5760,5760,5760,0
20240813,161000,13190552440,5760,5760,5760,5760,0
20240813,160900,13190552440,5760,5760,5760,5760,0
20240813,160800,13190552440,5760,5760,5760,5760,0
20240813,160700,13190552440,5760,5760,5760,5760,0
20240813,160600,13190552440,5760,5760,5760,5760,0
20240813,160500,13190552440,5760,5760,5760,5760,0
20240813,160400,13190552440,5760,5760,5760,5760,43876
20240813,160300,13190552440,5760,5760,5760,5760,0
20240813,160200,13190552440,5760,5760,5760,5760,0
20240813,160100,13190552440,5760,5760,5760,5760,0
20240813,160000,13190552440,5760,5760,5760,5760,0
20240813,155900,13190552440,5760,5760,5760,5760,0
20240813,155800,13190552440,5760,5760,5760,5760,0
20240813,155700,13190552440,5760,5760,5760,5760,0
20240813,155600,13190552440,5760,5760,5760,5760,0
20240813,155500,13190552440,5760,5760,5760,5760,0
20240813,155400,13190552440,5760,5760,5760,5760,0
20240813,155300,13190552440,5760,5760,5760,5760,0
20240813,155200,13190552440,5760,5760,5760,5760,0
20240813,155100,13190552440,5760,5760,5760,5760,0
20240813,155000,13190552440,5760,5760,5760,5760,0
20240813,154900,13190552440,5760,5760,5760,5760,0
20240813,154800,13190552440,5760,5760,5760,5760,0
20240813,154700,13190552440,5760,5760,5760,5760,0
20240813,154600,13190552440,5760,5760,5760,5760,0
20240813,154500,13190552440,5760,5760,5760,5760,0
20240813,154400,13190552440,5760,5760,5760,5760,0
20240813,154300,13190552440,5760,5760,5760,5760,0
20240813,154200,13190552440,5760,5760,5760,5760,0
20240813,154100,13190552440,5760,5760,5760,5760,0
20240813,154000,13190552440,5760,5760,5760,5760,0
20240813,153900,13190552440,5760,5760,5760,5760,0
20240813,153800,13190552440,5760,5760,5760,5760,0
20240813,153700,13190552440,5760,5760,5760,5760,0
20240813,153600,13190552440,5760,5760,5760,5760,0
20240813,153500,13190552440,5760,5760,5760,5760,0
20240813,153400,13190552440,5760,5760,5760,5760,43876
20240813,153300,13190552440,5760,5760,5760,5760,0
20240813,153200,13190552440,5760,5760,5760,5760,0
20240813,153100,13190552440,5760,5760,5760,5760,0
20240813,153000,13190552440,5760,5760,5760,5760,43876
20240813,152900,12937826680,5750,5750,5750,5750,0
20240813,152800,12937826680,5750,5750,5750,5750,0
20240813,152700,12937826680,5750,5750,5750,5750,0
20240813,152600,12937826680,5750,5750,5750,5750,0
20240813,152500,12937826680,5750,5750,5750,5750,0
20240813,152400,12937826680,5750,5750,5750,5750,0
20240813,152300,12937826680,5750,5750,5750,5750,0
20240813,152200,12937826680,5750,5750,5750,5750,0
20240813,152100,12937826680,5750,5750,5750,5750,0
20240813,152000,12937826680,5750,5750,5750,5750,0
20240813,151900,12937826680,5750,5760,5770,5750,7346
20240813,151800,12895499280,5770,5770,5780,5750,6637
20240813,151700,12857225580,5770,5750,5770,5740,9709
20240813,151600,12801318280,5750,5760,5760,5750,2361
20240813,151500,12787734650,5750,5750,5780,5740,8757
20240813,151400,12737252810,5750,5760,5760,5750,5273
20240813,151300,12706930960,5760,5770,5770,5750,2107
20240813,151200,12694804070,5770,5770,5770,5750,1401
20240813,151100,12686725780,5750,5760,5760,5750,1842
20240813,151000,12676116270,5760,5740,5760,5740,7392
20240813,150900,12633605180,5750,5750,5750,5740,2524
20240813,150800,12619109920,5750,5770,5780,5740,13174
20240813,150700,12543296070,5780,5770,5780,5760,4084
20240813,150600,12519736840,5770,5770,5790,5760,2371
20240813,150500,12506055150,5770,5770,5790,5770,3959
20240813,150400,12483169740,5780,5780,5790,5760,2871
20240813,150300,12466584230,5780,5760,5780,5760,3288
20240813,150200,12447596300,5760,5770,5780,5760,4627
20240813,150100,12420872340,5770,5780,5780,5760,5518
20240813,150000,12389037550,5760,5780,5780,5760,3907
20240813,145900,12366505960,5780,5770,5780,5770,1514
20240813,145800,12357765710,5770,5750,5780,5750,5421
20240813,145700,12326530830,5750,5760,5760,5750,1643
20240813,145600,12317083460,5750,5770,5770,5750,4394
20240813,145500,12291756800,5760,5750,5760,5750,1999
20240813,145400,12280247800,5750,5740,5760,5740,5373
20240813,145300,12249357450,5740,5750,5750,5740,1273
20240813,145200,12242047160,5750,5750,5760,5750,3813
20240813,145100,12220121410,5750,5770,5770,5740,3134
20240813,145000,12202100550,5770,5760,5770,5750,2908
20240813,144900,12185360900,5760,5760,5770,5750,1125
20240813,144800,12178880580,5760,5780,5780,5750,3232
20240813,144700,12160264380,5780,5780,5790,5760,11244
20240813,144600,12095332440,5780,5780,5790,5770,5712
20240813,144500,12062326840,5790,5790,5790,5780,2914
20240813,144400,12045472340,5790,5770,5790,5770,11878
20240813,144300,11976821850,5770,5800,5800,5770,9911
20240813,144200,11919462460,5800,5780,5800,5780,18215
20240813,144100,11813991450,5780,5750,5780,5750,9681
20240813,144000,11758147360,5760,5740,5760,5740,4030
20240813,143900,11734968350,5730,5770,5780,5730,21112
20240813,143800,11613264900,5770,5710,5770,5700,19304
20240813,143700,11502479520,5710,5690,5710,5690,1295
20240813,143600,11495099150,5690,5700,5720,5690,7072
20240813,143500,11454773800,5690,5680,5700,5680,4607
20240813,143400,11428546320,5680,5670,5690,5660,5670
20240813,143300,11396367730,5660,5660,5660,5660,891
20240813,143200,11391324670,5660,5650,5660,5650,661
20240813,143100,11387586730,5650,5650,5660,5650,1010
20240813,143000,11381877010,5660,5660,5660,5650,873
20240813,142900,11376937740,5660,5670,5670,5660,1563
20240813,142800,11368090180,5670,5660,5670,5660,943
20240813,142700,11362749620,5650,5660,5660,5650,2905
20240813,142600,11346323270,5650,5640,5650,5640,563
20240813,142500,11343143620,5650,5650,5660,5640,1207
20240813,142400,11336324250,5660,5660,5670,5660,1579
20240813,142300,11327384460,5660,5650,5660,5650,111
20240813,142200,11326757300,5660,5650,5660,5640,2312
20240813,142100,11313696020,5650,5630,5650,5630,1946
20240813,142000,11302728800,5630,5630,5630,5630,2221
20240813,141900,11290224570,5630,5650,5650,5630,4082
20240813,141800,11267205340,5650,5640,5650,5640,1333
20240813,141700,11259687170,5640,5630,5640,5630,1456
20240813,141600,11251475860,5630,5640,5640,5630,277
20240813,141500,11249916300,5640,5630,5640,5630,526
20240813,141400,11246954750,5640,5630,5640,5620,1130
20240813,141300,11240592020,5630,5620,5630,5620,6395
20240813,141200,11204600780,5620,5620,5620,5620,1979
20240813,141100,11193478800,5620,5610,5630,5610,1801
20240813,141000,11183353850,5620,5600,5630,5600,1905
20240813,140900,11172659250,5630,5600,5630,5590,3761
20240813,140800,11151579420,5590,5560,5600,5560,2909
20240813,140700,11135333740,5560,5560,5560,5560,656
20240813,140600,11131686380,5560,5560,5570,5560,126
20240813,140500,11130985700,5550,5550,5550,5550,25
20240813,140400,11130846950,5540,5580,5580,5540,153
20240813,140300,11129995420,5540,5540,5540,5540,16
20240813,140200,11129906780,5540,5550,5550,5540,1478
20240813,140100,11121715430,5580,5580,5580,5550,672
20240813,140000,11117985770,5580,5580,5580,5550,1035
20240813,135900,11112240530,5580,5540,5580,5540,191
20240813,135800,11111177840,5580,5590,5590,5520,10274
20240813,135700,11054133540,5590,5580,5590,5580,17
20240813,135600,11054038520,5580,5580,5590,5580,459
20240813,135500,11051476240,5580,5600,5600,5580,124
20240813,135400,11050784130,5590,5590,5590,5590,194
20240813,135300,11049699670,5600,5580,5610,5580,1584
20240813,135200,11040828440,5580,5590,5600,5580,4176
20240813,135100,11017511690,5590,5600,5600,5590,1515
20240813,135000,11009036590,5600,5600,5600,5600,150
20240813,134900,11008196590,5600,5590,5600,5590,177
20240813,134800,11007206160,5590,5600,5600,5590,3035
20240813,134700,10990210510,5600,5590,5600,5590,134
20240813,134600,10989460920,5590,5580,5590,5580,184
20240813,134500,10988432390,5580,5570,5580,5570,1946
20240813,134400,10977592110,5580,5570,5580,5560,610
20240813,134300,10974198300,5570,5560,5570,5560,902
20240813,134200,10969182780,5560,5570,5570,5560,701
20240813,134100,10965282220,5560,5570,5570,5560,705
20240813,134000,10961355670,5570,5570,5570,5570,72
20240813,133900,10960954630,5560,5580,5580,5560,933
20240813,133800,10955767120,5590,5590,5590,5590,16
20240813,133700,10955677680,5590,5590,5590,5590,225
20240813,133600,10954419930,5590,5570,5590,5570,23
20240813,133500,10954291560,5590,5570,5590,5570,579
20240813,133400,10951057780,5560,5560,5560,5560,20
20240813,133300,10950946580,5560,5560,5560,5560,150
20240813,133200,10950112580,5570,5580,5580,5570,440
20240813,133100,10947661060,5590,5570,5590,5570,137
20240813,133000,10946897310,5570,5570,5590,5570,230
20240813,132900,10945616010,5600,5600,5600,5600,0
20240813,132800,10945616010,5600,5580,5600,5550,5540
20240813,132700,10914762680,5580,5570,5590,5570,1476
20240813,132600,10906541080,5570,5570,5600,5550,2086
20240813,132500,10894939800,5590,5590,5600,5570,2048
20240813,132400,10883504170,5590,5590,5600,5580,3795
20240813,132300,10862304860,5590,5590,5600,5590,2168
20240813,132200,10850183960,5590,5580,5600,5580,6510
20240813,132100,10813835550,5580,5580,5590,5580,290
20240813,132000,10812215920,5600,5580,5600,5580,2584
20240813,131900,10797756010,5580,5580,5580,5580,218
20240813,131800,10796539570,5580,5560,5580,5550,4572
20240813,131700,10771098580,5550,5550,5550,5530,1230
20240813,131600,10764284350,5550,5550,5550,5550,107
20240813,131500,10763690500,5560,5550,5560,5540,1489
20240813,131400,10755437450,5550,5550,5550,5540,136
20240813,131300,10754683480,5550,5540,5550,5540,116
20240813,131200,10754040750,5540,5520,5540,5510,1708
20240813,131100,10744609910,5550,5530,5550,5510,4023
20240813,131000,10722410910,5530,5530,5530,5530,1554
20240813,130900,10713817290,5570,5570,5570,5530,3570
20240813,130800,10694039930,5570,5550,5570,5540,1474
20240813,130700,10685871370,5550,5550,5550,5540,1209
20240813,130600,10679162060,5550,5550,5550,5550,497
20240813,130500,10676403710,5560,5570,5570,5550,1064
20240813,130400,10670487650,5560,5560,5560,5560,456
20240813,130300,10667952290,5560,5570,5570,5550,133
20240813,130200,10667212390,5570,5550,5570,5540,1994
20240813,130100,10656138480,5540,5550,5550,5530,193
20240813,130000,10655068840,5540,5550,5550,5540,1755
20240813,125900,10645346130,5550,5550,5550,5550,877
20240813,125800,10640478780,5550,5550,5550,5550,747
20240813,125700,10636332930,5550,5560,5560,5550,970
20240813,125600,10630946800,5560,5560,5560,5550,1776
20240813,125500,10621082960,5560,5560,5560,5560,772
20240813,125400,10616790640,5560,5560,5560,5560,979
20240813,125300,10611347400,5560,5570,5570,5560,799
20240813,125200,10606900970,5570,5570,5570,5560,6749
20240813,125100,10569326570,5570,5570,5570,5570,13
20240813,125000,10569254160,5570,5590,5590,5570,3866
20240813,124900,10547702420,5590,5580,5590,5580,171
20240813,124800,10546747900,5580,5580,5590,5580,846
20240813,124700,10542022220,5590,5600,5600,5590,454
20240813,124600,10539484260,5600,5600,5600,5580,761
20240813,124500,10535228380,5590,5580,5600,5580,362
20240813,124400,10533204710,5580,5580,5580,5570,666
20240813,124300,10529489530,5580,5580,5590,5570,680
20240813,124200,10525696210,5580,5570,5580,5570,406
20240813,124100,10523433290,5580,5580,5580,5550,15047
20240813,124000,10439791720,5580,5600,5600,5580,4405
20240813,123900,10415181820,5610,5630,5630,5600,1289
20240813,123800,10407954370,5630,5620,5630,5600,682
20240813,123700,10404116570,5600,5620,5620,5600,3653
20240813,123600,10383644220,5620,5630,5640,5620,2127
20240813,123500,10371687940,5650,5630,5650,5620,2869
20240813,123400,10355490850,5630,5630,5640,5630,2788
20240813,123300,10339794400,5630,5630,5640,5610,712
20240813,123200,10335785500,5630,5630,5640,5620,14141
20240813,123100,10256225570,5640,5620,5640,5620,2603
20240813,123000,10241577310,5620,5620,5630,5610,1764
20240813,122900,10231664360,5620,5610,5630,5610,8141
20240813,122800,10185911370,5610,5620,5620,5600,1198
20240813,122700,10179188320,5620,5600,5630,5600,2993
20240813,122600,10162390570,5610,5600,5610,5600,3635
20240813,122500,10142025380,5600,5570,5600,5570,2210
20240813,122400,10129685000,5570,5570,5570,5560,1087
20240813,122300,10123635410,5570,5570,5570,5560,231
20240813,122200,10122350430,5570,5560,5570,5560,2665
20240813,122100,10107532860,5560,5550,5560,5550,483
20240813,122000,10104852200,5550,5550,5560,5550,484
20240813,121900,10102165800,5560,5560,5560,5560,39
20240813,121800,10101948960,5560,5560,5560,5550,28
20240813,121700,10101793520,5560,5550,5560,5550,67
20240813,121600,10101421540,5550,5540,5560,5540,342
20240813,121500,10099523360,5540,5550,5550,5530,130
20240813,121400,10098802720,5550,5560,5560,5550,200
20240813,121300,10097691720,5560,5540,5560,5540,121
20240813,121200,10097019860,5540,5560,5560,5540,1007
20240813,121100,10091440880,5540,5540,5540,5540,101
20240813,121000,10090881340,5530,5550,5560,5520,1038
20240813,120900,10085136920,5540,5530,5540,5520,518
20240813,120800,10082269100,5530,5550,5550,5530,122
20240813,120700,10081594150,5540,5550,5560,5510,6649
20240813,120600,10044876570,5550,5550,5550,5550,296
20240813,120500,10043233770,5560,5550,5560,5550,266
20240813,120400,10041755920,5550,5560,5560,5550,1210
20240813,120300,10035034250,5560,5560,5560,5550,1272
20240813,120200,10027972960,5550,5530,5560,5530,361
20240813,120100,10025966960,5550,5550,5560,5530,2970
20240813,120000,10009493790,5550,5540,5550,5540,2184
20240813,115900,9997389940,5540,5530,5540,5530,168
20240813,115800,9996459310,5530,5540,5540,5520,1972
20240813,115700,9985563460,5540,5530,5540,5520,3707
20240813,115600,9965088270,5540,5550,5550,5510,2846
20240813,115500,9949356500,5550,5550,5550,5550,164
20240813,115400,9948446300,5540,5530,5540,5530,468
20240813,115300,9945854080,5530,5540,5540,5530,148
20240813,115200,9945035410,5530,5530,5540,5530,296
20240813,115100,9943396330,5530,5550,5560,5530,7157
20240813,115000,9903724850,5550,5540,5550,5540,3857
20240813,114900,9882336630,5540,5530,5540,5530,5532
20240813,114800,9851690830,5540,5560,5580,5530,7740
20240813,114700,9808839950,5560,5560,5560,5550,2272
20240813,114600,9796228930,5560,5550,5560,5540,2636
20240813,114500,9781599280,5550,5540,5550,5540,2218
20240813,114400,9769306000,5540,5540,5540,5540,235
20240813,114300,9768004100,5540,5550,5550,5530,3412
20240813,114200,9749068380,5530,5530,5550,5530,2323
20240813,114100,9736221790,5530,5540,5540,5530,1668
20240813,114000,9726994150,5530,5540,5540,5530,1819
20240813,113900,9716920590,5510,5500,5550,5500,5927
20240813,113800,9684147110,5500,5500,5500,5490,2850
20240813,113700,9668490270,5500,5500,5500,5500,412
20240813,113600,9666224270,5490,5490,5530,5490,4752
20240813,113500,9640046920,5490,5500,5510,5490,2439
20240813,113400,9626623650,5510,5510,5520,5500,1694
20240813,113300,9617302390,5520,5520,5520,5510,121
20240813,113200,9616635400,5520,5500,5520,5500,1382
20240813,113100,9609007160,5500,5510,5510,5480,14092
20240813,113000,9531609370,5510,5500,5520,5500,2765
20240813,112900,9516385860,5510,5500,5510,5500,10874
20240813,112800,9456563190,5510,5500,5520,5500,4211
20240813,112700,9433372210,5500,5520,5520,5500,24390
20240813,112600,9299206750,5520,5520,5520,5510,3624
20240813,112500,9279238220,5520,5530,5530,5510,4774
20240813,112400,9252893960,5530,5530,5530,5510,7256
20240813,112300,9212884050,5530,5510,5530,5510,3226
20240813,112200,9195099450,5510,5520,5540,5510,5768
20240813,112100,9163255350,5520,5520,5530,5500,24305
20240813,112000,9029242310,5520,5530,5540,5520,4121
20240813,111900,9006475950,5530,5550,5550,5530,3610
20240813,111800,8986502460,5540,5540,5550,5540,1480
20240813,111700,8978303250,5540,5550,5550,5540,327
20240813,111600,8976490960,5550,5520,5550,5520,11536
20240813,111500,8912716750,5520,5550,5550,5520,4339
20240813,111400,8888711370,5560,5550,5560,5530,5330
20240813,111300,8859186450,5550,5550,5550,5540,2426
20240813,111200,8845727670,5550,5560,5570,5540,3916
20240813,111100,8824020840,5560,5560,5580,5550,787
20240813,111000,8819645020,5550,5550,5570,5550,6661
20240813,110900,8782671720,5550,5560,5580,5550,5402
20240813,110800,8752647720,5560,5580,5590,5550,5962
20240813,110700,8719490850,5580,5570,5590,5560,2670
20240813,110600,8704636130,5570,5580,5580,5570,5095
20240813,110500,8676245240,5580,5590,5590,5580,183
20240813,110400,8675222890,5600,5590,5600,5570,5838
20240813,110300,8642620160,5600,5590,5600,5590,1254
20240813,110200,8635604860,5590,5620,5620,5590,6762
20240813,110100,8597754500,5620,5620,5620,5610,3164
20240813,110000,8579980050,5620,5620,5630,5610,1699
20240813,105900,8570431460,5620,5620,5620,5610,872
20240813,105800,8565531830,5620,5630,5650,5620,1454
20240813,105700,8557350690,5630,5640,5640,5610,634
20240813,105600,8553780890,5640,5630,5640,5620,1113
20240813,105500,8547520600,5620,5630,5630,5620,175
20240813,105400,8546536880,5620,5640,5640,5620,564
20240813,105300,8543365870,5630,5600,5630,5600,3128
20240813,105200,8525823980,5610,5600,5610,5590,1516
20240813,105100,8517345380,5610,5590,5610,5590,989
20240813,105000,8511808860,5600,5600,5610,5590,7487
20240813,104900,8469903520,5610,5610,5620,5600,1039
20240813,104800,8464081030,5610,5610,5630,5600,3235
20240813,104700,8445936590,5620,5630,5630,5610,1251
20240813,104600,8438910030,5630,5630,5630,5620,340
20240813,104500,8436997630,5620,5630,5630,5620,137
20240813,104400,8436227000,5630,5630,5630,5610,682
20240813,104300,8432396940,5630,5620,5630,5610,910
20240813,104200,8427282720,5640,5620,5640,5610,1034
20240813,104100,8421475030,5620,5640,5640,5600,1926
20240813,104000,8410652030,5640,5620,5640,5620,1093
20240813,103900,8404493510,5620,5600,5620,5600,2450
20240813,103800,8390759160,5600,5600,5610,5580,785
20240813,103700,8386367080,5610,5600,5610,5570,10362
20240813,103600,8328499820,5600,5590,5600,5580,4445
20240813,103500,8303650540,5590,5600,5610,5580,29061
20240813,103400,8141045110,5600,5610,5610,5600,3964
20240813,103300,8118842540,5610,5610,5620,5600,4720
20240813,103200,8092373720,5610,5610,5620,5610,7503
20240813,103100,8050281750,5620,5630,5630,5620,1617
20240813,103000,8041191120,5630,5630,5630,5620,2116
20240813,102900,8029282730,5630,5640,5640,5630,1062
20240813,102800,8023302890,5640,5640,5650,5620,3737
20240813,102700,8002250930,5640,5620,5650,5610,6793
20240813,102600,7964042200,5630,5620,5630,5610,9313
20240813,102500,7911739270,5620,5630,5630,5610,23951
20240813,102400,7777017240,5630,5670,5670,5630,25222
20240813,102300,7634654320,5670,5680,5680,5660,737
20240813,102200,7630481880,5680,5680,5690,5660,9370
20240813,102100,7577410050,5680,5670,5690,5660,6556
20240813,102000,7540277860,5700,5660,5700,5660,6932
20240813,101900,7500919400,5660,5670,5680,5660,3587
20240813,101800,7480589050,5680,5680,5690,5650,38404
20240813,101700,7263201920,5680,5690,5700,5680,5446
20240813,101600,7232233920,5700,5680,5700,5680,2869
20240813,101500,7215932050,5680,5690,5690,5680,11990
20240813,101400,7147787730,5700,5700,5710,5690,2338
20240813,101300,7134476920,5700,5690,5710,5690,2575
20240813,101200,7119808900,5700,5690,5710,5690,3833
20240813,101100,7097974700,5690,5700,5700,5680,9879
20240813,101000,7041768330,5700,5720,5720,5700,12005
20240813,100900,6973301380,5720,5720,5730,5710,4781
20240813,100800,6945965040,5720,5720,5730,5710,4008
20240813,100700,6923039590,5730,5740,5750,5720,8848
20240813,100600,6872347670,5740,5750,5750,5740,2434
20240813,100500,6858375950,5750,5750,5750,5750,1216
20240813,100400,6851383950,5750,5750,5750,5740,2484
20240813,100300,6837119650,5750,5730,5750,5720,2093
20240813,100200,6825125050,5730,5750,5750,5730,6453
20240813,100100,6788089420,5750,5760,5760,5740,3651
20240813,100000,6767132050,5740,5760,5760,5740,10967
20240813,095900,6704115540,5750,5750,5760,5750,4940
20240813,095800,6675710460,5750,5760,5770,5750,4898
20240813,095700,6647499250,5770,5770,5780,5760,1395
20240813,095600,6639457860,5760,5780,5790,5760,1077
20240813,095500,6633242900,5790,5770,5790,5760,3197
20240813,095400,6614773710,5780,5750,5780,5740,3235
20240813,095300,6596169670,5760,5770,5770,5730,10722
20240813,095200,6534562180,5790,5790,5790,5760,5424
20240813,095100,6503298320,5770,5780,5780,5770,1951
20240813,095000,6492039190,5780,5810,5810,5780,8214
20240813,094900,6444406840,5810,5820,5830,5810,5828
20240813,094800,6410447210,5830,5810,5830,5810,3345
20240813,094700,6390978320,5820,5830,5830,5820,4239
20240813,094600,6366291300,5820,5820,5830,5800,7297
20240813,094500,6323843660,5820,5780,5820,5770,2952
20240813,094400,6306742000,5790,5770,5790,5770,2694
20240813,094300,6291192570,5780,5750,5780,5720,12818
20240813,094200,6217500340,5750,5780,5790,5750,19376
20240813,094100,6105800450,5790,5770,5790,5770,2256
20240813,094000,6092750710,5790,5800,5800,5770,8716
20240813,093900,6042309250,5790,5810,5830,5790,13665
20240813,093800,5962993040,5820,5850,5850,5810,13349
20240813,093700,5885180510,5840,5810,5850,5810,7610
20240813,093600,5840780560,5820,5790,5820,5770,12133
20240813,093500,5770469350,5800,5730,5800,5720,26669
20240813,093400,5616911600,5740,5760,5770,5730,18746
20240813,093300,5509042570,5770,5810,5810,5730,35152
20240813,093200,5306041380,5800,5830,5850,5800,23060
20240813,093100,5171879340,5850,5830,5860,5820,15741
20240813,093000,5079911190,5820,5860,5890,5820,21288
20240813,092900,4955612340,5890,5890,5900,5860,24054
20240813,092800,4813998790,5900,5890,5900,5870,32281
20240813,092700,4623979160,5870,5900,5920,5870,38963
20240813,092600,4393954240,5910,5880,5910,5870,29907
20240813,092500,4217569660,5880,5900,5920,5870,31369
20240813,092400,4032465810,5900,5820,5900,5820,40988
20240813,092300,3791986070,5820,5840,5840,5820,9645
20240813,092200,3735711160,5840,5860,5870,5830,12725
20240813,092100,3661314740,5860,5870,5870,5850,14871
20240813,092000,3574181440,5870,5870,5880,5810,55060
20240813,091900,3251551820,5880,5860,5900,5860,56975
20240813,091800,2916688130,5870,5850,5880,5840,73118
20240813,091700,2488176820,5850,5790,5850,5780,55995
20240813,091600,2161875550,5790,5720,5790,5720,15522
20240813,091500,2072585640,5720,5750,5750,5710,5545
20240813,091400,2040778370,5750,5680,5750,5680,8895
20240813,091300,1989858870,5720,5700,5740,5660,28575
20240813,091200,1826946860,5710,5720,5730,5700,4685
20240813,091100,1800161930,5720,5700,5730,5690,3565
20240813,091000,1779781680,5720,5690,5730,5670,14093
20240813,090900,1699474930,5670,5680,5710,5670,12242
20240813,090800,1629844130,5680,5660,5680,5650,53229
20240813,090700,1328458850,5660,5710,5740,5660,35841
20240813,090600,1124487780,5710,5720,5750,5690,21536
20240813,090500,1001639150,5760,5760,5760,5700,25568
20240813,090400,855243570,5750,5800,5810,5750,13910
20240813,090300,774821220,5810,5830,5830,5800,14333
20240813,090200,691547280,5820,5750,5820,5740,25583
20240813,090100,543441060,5750,5770,5790,5720,37067
20240813,090000,329923980,5770,5790,5800,5740,56359