stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,203400,7904197820,5590,5590,5590,5590,61054
20240820,203300,7904197820,5590,5590,5590,5590,0
20240820,203200,7904197820,5590,5590,5590,5590,0
20240820,203100,7904197820,5590,5590,5590,5590,0
20240820,203000,7904197820,5590,5590,5590,5590,0
20240820,202900,7904197820,5590,5590,5590,5590,0
20240820,202800,7904197820,5590,5590,5590,5590,0
20240820,202700,7904197820,5590,5590,5590,5590,0
20240820,202600,7904197820,5590,5590,5590,5590,0
20240820,202500,7904197820,5590,5590,5590,5590,0
20240820,202400,7904197820,5590,5590,5590,5590,0
20240820,202300,7904197820,5590,5590,5590,5590,0
20240820,202200,7904197820,5590,5590,5590,5590,0
20240820,202100,7904197820,5590,5590,5590,5590,0
20240820,202000,7904197820,5590,5590,5590,5590,0
20240820,201900,7904197820,5590,5590,5590,5590,0
20240820,201800,7904197820,5590,5590,5590,5590,0
20240820,201700,7904197820,5590,5590,5590,5590,0
20240820,201600,7904197820,5590,5590,5590,5590,0
20240820,201500,7904197820,5590,5590,5590,5590,0
20240820,201400,7904197820,5590,5590,5590,5590,0
20240820,201300,7904197820,5590,5590,5590,5590,0
20240820,201200,7904197820,5590,5590,5590,5590,0
20240820,201100,7904197820,5590,5590,5590,5590,0
20240820,201000,7904197820,5590,5590,5590,5590,0
20240820,200900,7904197820,5590,5590,5590,5590,0
20240820,200800,7904197820,5590,5590,5590,5590,0
20240820,200700,7904197820,5590,5590,5590,5590,0
20240820,200600,7904197820,5590,5590,5590,5590,0
20240820,200500,7904197820,5590,5590,5590,5590,0
20240820,200400,7904197820,5590,5590,5590,5590,61054
20240820,200300,7904197820,5590,5590,5590,5590,0
20240820,200200,7904197820,5590,5590,5590,5590,0
20240820,200100,7904197820,5590,5590,5590,5590,0
20240820,200000,7904197820,5590,5590,5590,5590,0
20240820,195900,7904197820,5590,5590,5590,5590,0
20240820,195800,7904197820,5590,5590,5590,5590,0
20240820,195700,7904197820,5590,5590,5590,5590,0
20240820,195600,7904197820,5590,5590,5590,5590,0
20240820,195500,7904197820,5590,5590,5590,5590,0
20240820,195400,7904197820,5590,5590,5590,5590,0
20240820,195300,7904197820,5590,5590,5590,5590,0
20240820,195200,7904197820,5590,5590,5590,5590,0
20240820,195100,7904197820,5590,5590,5590,5590,0
20240820,195000,7904197820,5590,5590,5590,5590,0
20240820,194900,7904197820,5590,5590,5590,5590,0
20240820,194800,7904197820,5590,5590,5590,5590,0
20240820,194700,7904197820,5590,5590,5590,5590,0
20240820,194600,7904197820,5590,5590,5590,5590,0
20240820,194500,7904197820,5590,5590,5590,5590,0
20240820,194400,7904197820,5590,5590,5590,5590,0
20240820,194300,7904197820,5590,5590,5590,5590,0
20240820,194200,7904197820,5590,5590,5590,5590,0
20240820,194100,7904197820,5590,5590,5590,5590,0
20240820,194000,7904197820,5590,5590,5590,5590,0
20240820,193900,7904197820,5590,5590,5590,5590,0
20240820,193800,7904197820,5590,5590,5590,5590,0
20240820,193700,7904197820,5590,5590,5590,5590,0
20240820,193600,7904197820,5590,5590,5590,5590,0
20240820,193500,7904197820,5590,5590,5590,5590,0
20240820,193400,7904197820,5590,5590,5590,5590,61054
20240820,193300,7904197820,5590,5590,5590,5590,0
20240820,193200,7904197820,5590,5590,5590,5590,0
20240820,193100,7904197820,5590,5590,5590,5590,0
20240820,193000,7904197820,5590,5590,5590,5590,0
20240820,192900,7904197820,5590,5590,5590,5590,0
20240820,192800,7904197820,5590,5590,5590,5590,0
20240820,192700,7904197820,5590,5590,5590,5590,0
20240820,192600,7904197820,5590,5590,5590,5590,0
20240820,192500,7904197820,5590,5590,5590,5590,0
20240820,192400,7904197820,5590,5590,5590,5590,0
20240820,192300,7904197820,5590,5590,5590,5590,0
20240820,192200,7904197820,5590,5590,5590,5590,0
20240820,192100,7904197820,5590,5590,5590,5590,0
20240820,192000,7904197820,5590,5590,5590,5590,0
20240820,191900,7904197820,5590,5590,5590,5590,0
20240820,191800,7904197820,5590,5590,5590,5590,0
20240820,191700,7904197820,5590,5590,5590,5590,0
20240820,191600,7904197820,5590,5590,5590,5590,0
20240820,191500,7904197820,5590,5590,5590,5590,0
20240820,191400,7904197820,5590,5590,5590,5590,0
20240820,191300,7904197820,5590,5590,5590,5590,0
20240820,191200,7904197820,5590,5590,5590,5590,0
20240820,191100,7904197820,5590,5590,5590,5590,0
20240820,191000,7904197820,5590,5590,5590,5590,0
20240820,190900,7904197820,5590,5590,5590,5590,0
20240820,190800,7904197820,5590,5590,5590,5590,0
20240820,190700,7904197820,5590,5590,5590,5590,0
20240820,190600,7904197820,5590,5590,5590,5590,0
20240820,190500,7904197820,5590,5590,5590,5590,0
20240820,190400,7904197820,5590,5590,5590,5590,61054
20240820,190300,7904197820,5590,5590,5590,5590,0
20240820,190200,7904197820,5590,5590,5590,5590,0
20240820,190100,7904197820,5590,5590,5590,5590,0
20240820,190000,7904197820,5590,5590,5590,5590,0
20240820,185900,7904197820,5590,5590,5590,5590,0
20240820,185800,7904197820,5590,5590,5590,5590,0
20240820,185700,7904197820,5590,5590,5590,5590,0
20240820,185600,7904197820,5590,5590,5590,5590,0
20240820,185500,7904197820,5590,5590,5590,5590,0
20240820,185400,7904197820,5590,5590,5590,5590,0
20240820,185300,7904197820,5590,5590,5590,5590,0
20240820,185200,7904197820,5590,5590,5590,5590,0
20240820,185100,7904197820,5590,5590,5590,5590,0
20240820,185000,7904197820,5590,5590,5590,5590,0
20240820,184900,7904197820,5590,5590,5590,5590,0
20240820,184800,7904197820,5590,5590,5590,5590,0
20240820,184700,7904197820,5590,5590,5590,5590,0
20240820,184600,7904197820,5590,5590,5590,5590,0
20240820,184500,7904197820,5590,5590,5590,5590,0
20240820,184400,7904197820,5590,5590,5590,5590,0
20240820,184300,7904197820,5590,5590,5590,5590,0
20240820,184200,7904197820,5590,5590,5590,5590,0
20240820,184100,7904197820,5590,5590,5590,5590,0
20240820,184000,7904197820,5590,5590,5590,5590,0
20240820,183900,7904197820,5590,5590,5590,5590,0
20240820,183800,7904197820,5590,5590,5590,5590,0
20240820,183700,7904197820,5590,5590,5590,5590,0
20240820,183600,7904197820,5590,5590,5590,5590,0
20240820,183500,7904197820,5590,5590,5590,5590,0
20240820,183400,7904197820,5590,5590,5590,5590,61054
20240820,183300,7904197820,5590,5590,5590,5590,0
20240820,183200,7904197820,5590,5590,5590,5590,0
20240820,183100,7904197820,5590,5590,5590,5590,0
20240820,183000,7904197820,5590,5590,5590,5590,0
20240820,182900,7904197820,5590,5590,5590,5590,0
20240820,182800,7904197820,5590,5590,5590,5590,0
20240820,182700,7904197820,5590,5590,5590,5590,0
20240820,182600,7904197820,5590,5590,5590,5590,0
20240820,182500,7904197820,5590,5590,5590,5590,0
20240820,182400,7904197820,5590,5590,5590,5590,0
20240820,182300,7904197820,5590,5590,5590,5590,0
20240820,182200,7904197820,5590,5590,5590,5590,0
20240820,182100,7904197820,5590,5590,5590,5590,0
20240820,182000,7904197820,5590,5590,5590,5590,0
20240820,181900,7904197820,5590,5590,5590,5590,0
20240820,181800,7904197820,5590,5590,5590,5590,0
20240820,181700,7904197820,5590,5590,5590,5590,0
20240820,181600,7904197820,5590,5590,5590,5590,0
20240820,181500,7904197820,5590,5590,5590,5590,0
20240820,181400,7904197820,5590,5590,5590,5590,0
20240820,181300,7904197820,5590,5590,5590,5590,0
20240820,181200,7904197820,5590,5590,5590,5590,0
20240820,181100,7904197820,5590,5590,5590,5590,0
20240820,181000,7904197820,5590,5590,5590,5590,0
20240820,180900,7904197820,5590,5590,5590,5590,0
20240820,180800,7904197820,5590,5590,5590,5590,0
20240820,180700,7904197820,5590,5590,5590,5590,0
20240820,180600,7904197820,5590,5590,5590,5590,0
20240820,180500,7904197820,5590,5590,5590,5590,0
20240820,180400,7904197820,5590,5590,5590,5590,61054
20240820,180300,7904197820,5590,5590,5590,5590,0
20240820,180200,7904197820,5590,5590,5590,5590,0
20240820,180100,7904197820,5590,5590,5590,5590,0
20240820,180000,7904197820,5590,5590,5590,5590,0
20240820,175900,7904197820,5590,5590,5590,5590,0
20240820,175800,7904197820,5590,5590,5590,5590,0
20240820,175700,7904197820,5590,5590,5590,5590,0
20240820,175600,7904197820,5590,5590,5590,5590,0
20240820,175500,7904197820,5590,5590,5590,5590,0
20240820,175400,7904197820,5590,5590,5590,5590,0
20240820,175300,7904197820,5590,5590,5590,5590,0
20240820,175200,7904197820,5590,5590,5590,5590,0
20240820,175100,7904197820,5590,5590,5590,5590,0
20240820,175000,7904197820,5590,5590,5590,5590,0
20240820,174900,7904197820,5590,5590,5590,5590,0
20240820,174800,7904197820,5590,5590,5590,5590,0
20240820,174700,7904197820,5590,5590,5590,5590,0
20240820,174600,7904197820,5590,5590,5590,5590,0
20240820,174500,7904197820,5590,5590,5590,5590,0
20240820,174400,7904197820,5590,5590,5590,5590,0
20240820,174300,7904197820,5590,5590,5590,5590,0
20240820,174200,7904197820,5590,5590,5590,5590,0
20240820,174100,7904197820,5590,5590,5590,5590,0
20240820,174000,7904197820,5590,5590,5590,5590,0
20240820,173900,7904197820,5590,5590,5590,5590,0
20240820,173800,7904197820,5590,5590,5590,5590,0
20240820,173700,7904197820,5590,5590,5590,5590,0
20240820,173600,7904197820,5590,5590,5590,5590,0
20240820,173500,7904197820,5590,5590,5590,5590,0
20240820,173400,7904197820,5590,5590,5590,5590,61054
20240820,173300,7904197820,5590,5590,5590,5590,0
20240820,173200,7904197820,5590,5590,5590,5590,0
20240820,173100,7904197820,5590,5590,5590,5590,0
20240820,173000,7904197820,5590,5590,5590,5590,0
20240820,172900,7904197820,5590,5590,5590,5590,0
20240820,172800,7904197820,5590,5590,5590,5590,0
20240820,172700,7904197820,5590,5590,5590,5590,0
20240820,172600,7904197820,5590,5590,5590,5590,0
20240820,172500,7904197820,5590,5590,5590,5590,0
20240820,172400,7904197820,5590,5590,5590,5590,0
20240820,172300,7904197820,5590,5590,5590,5590,0
20240820,172200,7904197820,5590,5590,5590,5590,0
20240820,172100,7904197820,5590,5590,5590,5590,0
20240820,172000,7904197820,5590,5590,5590,5590,0
20240820,171900,7904197820,5590,5590,5590,5590,0
20240820,171800,7904197820,5590,5590,5590,5590,0
20240820,171700,7904197820,5590,5590,5590,5590,0
20240820,171600,7904197820,5590,5590,5590,5590,0
20240820,171500,7904197820,5590,5590,5590,5590,0
20240820,171400,7904197820,5590,5590,5590,5590,0
20240820,171300,7904197820,5590,5590,5590,5590,0
20240820,171200,7904197820,5590,5590,5590,5590,0
20240820,171100,7904197820,5590,5590,5590,5590,0
20240820,171000,7904197820,5590,5590,5590,5590,0
20240820,170900,7904197820,5590,5590,5590,5590,0
20240820,170800,7904197820,5590,5590,5590,5590,0
20240820,170700,7904197820,5590,5590,5590,5590,0
20240820,170600,7904197820,5590,5590,5590,5590,0
20240820,170500,7904197820,5590,5590,5590,5590,0
20240820,170400,7904197820,5590,5590,5590,5590,61054
20240820,170300,7904197820,5590,5590,5590,5590,0
20240820,170200,7904197820,5590,5590,5590,5590,0
20240820,170100,7904197820,5590,5590,5590,5590,0
20240820,170000,7904197820,5590,5590,5590,5590,0
20240820,165900,7904197820,5590,5590,5590,5590,0
20240820,165800,7904197820,5590,5590,5590,5590,0
20240820,165700,7904197820,5590,5590,5590,5590,0
20240820,165600,7904197820,5590,5590,5590,5590,0
20240820,165500,7904197820,5590,5590,5590,5590,0
20240820,165400,7904197820,5590,5590,5590,5590,0
20240820,165300,7904197820,5590,5590,5590,5590,0
20240820,165200,7904197820,5590,5590,5590,5590,0
20240820,165100,7904197820,5590,5590,5590,5590,0
20240820,165000,7904197820,5590,5590,5590,5590,0
20240820,164900,7904197820,5590,5590,5590,5590,0
20240820,164800,7904197820,5590,5590,5590,5590,0
20240820,164700,7904197820,5590,5590,5590,5590,0
20240820,164600,7904197820,5590,5590,5590,5590,0
20240820,164500,7904197820,5590,5590,5590,5590,0
20240820,164400,7904197820,5590,5590,5590,5590,0
20240820,164300,7904197820,5590,5590,5590,5590,0
20240820,164200,7904197820,5590,5590,5590,5590,0
20240820,164100,7904197820,5590,5590,5590,5590,0
20240820,164000,7904197820,5590,5590,5590,5590,0
20240820,163900,7904197820,5590,5590,5590,5590,0
20240820,163800,7904197820,5590,5590,5590,5590,0
20240820,163700,7904197820,5590,5590,5590,5590,0
20240820,163600,7904197820,5590,5590,5590,5590,0
20240820,163500,7904197820,5590,5590,5590,5590,0
20240820,163400,7904197820,5590,5590,5590,5590,61054
20240820,163300,7904197820,5590,5590,5590,5590,0
20240820,163200,7904197820,5590,5590,5590,5590,0
20240820,163100,7904197820,5590,5590,5590,5590,0
20240820,163000,7904197820,5590,5590,5590,5590,0
20240820,162900,7904197820,5590,5590,5590,5590,0
20240820,162800,7904197820,5590,5590,5590,5590,0
20240820,162700,7904197820,5590,5590,5590,5590,0
20240820,162600,7904197820,5590,5590,5590,5590,0
20240820,162500,7904197820,5590,5590,5590,5590,0
20240820,162400,7904197820,5590,5590,5590,5590,0
20240820,162300,7904197820,5590,5590,5590,5590,0
20240820,162200,7904197820,5590,5590,5590,5590,0
20240820,162100,7904197820,5590,5590,5590,5590,0
20240820,162000,7904197820,5590,5590,5590,5590,0
20240820,161900,7904197820,5590,5590,5590,5590,0
20240820,161800,7904197820,5590,5590,5590,5590,0
20240820,161700,7904197820,5590,5590,5590,5590,0
20240820,161600,7904197820,5590,5590,5590,5590,0
20240820,161500,7904197820,5590,5590,5590,5590,0
20240820,161400,7904197820,5590,5590,5590,5590,0
20240820,161300,7904197820,5590,5590,5590,5590,0
20240820,161200,7904197820,5590,5590,5590,5590,0
20240820,161100,7904197820,5590,5590,5590,5590,0
20240820,161000,7904197820,5590,5590,5590,5590,0
20240820,160900,7904197820,5590,5590,5590,5590,0
20240820,160800,7904197820,5590,5590,5590,5590,0
20240820,160700,7904197820,5590,5590,5590,5590,0
20240820,160600,7904197820,5590,5590,5590,5590,0
20240820,160500,7904197820,5590,5590,5590,5590,0
20240820,160400,7904197820,5590,5590,5590,5590,61054
20240820,160300,7904197820,5590,5590,5590,5590,0
20240820,160200,7904197820,5590,5590,5590,5590,0
20240820,160100,7904197820,5590,5590,5590,5590,0
20240820,160000,7904197820,5590,5590,5590,5590,0
20240820,155900,7904197820,5590,5590,5590,5590,0
20240820,155800,7904197820,5590,5590,5590,5590,0
20240820,155700,7904197820,5590,5590,5590,5590,0
20240820,155600,7904197820,5590,5590,5590,5590,0
20240820,155500,7904197820,5590,5590,5590,5590,0
20240820,155400,7904197820,5590,5590,5590,5590,0
20240820,155300,7904197820,5590,5590,5590,5590,0
20240820,155200,7904197820,5590,5590,5590,5590,0
20240820,155100,7904197820,5590,5590,5590,5590,0
20240820,155000,7904197820,5590,5590,5590,5590,0
20240820,154900,7904197820,5590,5590,5590,5590,0
20240820,154800,7904197820,5590,5590,5590,5590,0
20240820,154700,7904197820,5590,5590,5590,5590,0
20240820,154600,7904197820,5590,5590,5590,5590,0
20240820,154500,7904197820,5590,5590,5590,5590,0
20240820,154400,7904197820,5590,5590,5590,5590,0
20240820,154300,7904197820,5590,5590,5590,5590,0
20240820,154200,7904197820,5590,5590,5590,5590,0
20240820,154100,7904197820,5590,5590,5590,5590,0
20240820,154000,7904197820,5590,5590,5590,5590,0
20240820,153900,7904197820,5590,5590,5590,5590,0
20240820,153800,7904197820,5590,5590,5590,5590,0
20240820,153700,7904197820,5590,5590,5590,5590,0
20240820,153600,7904197820,5590,5590,5590,5590,0
20240820,153500,7904197820,5590,5590,5590,5590,0
20240820,153400,7904197820,5590,5590,5590,5590,61054
20240820,153300,7904197820,5590,5590,5590,5590,0
20240820,153200,7904197820,5590,5590,5590,5590,0
20240820,153100,7904197820,5590,5590,5590,5590,0
20240820,153000,7904197820,5590,5590,5590,5590,61054
20240820,152900,7562905960,5520,5520,5520,5520,0
20240820,152800,7562905960,5520,5520,5520,5520,0
20240820,152700,7562905960,5520,5520,5520,5520,0
20240820,152600,7562905960,5520,5520,5520,5520,0
20240820,152500,7562905960,5520,5520,5520,5520,0
20240820,152400,7562905960,5520,5520,5520,5520,0
20240820,152300,7562905960,5520,5520,5520,5520,0
20240820,152200,7562905960,5520,5520,5520,5520,0
20240820,152100,7562905960,5520,5520,5520,5520,0
20240820,152000,7562905960,5520,5520,5520,5520,0
20240820,151900,7562905960,5520,5510,5520,5500,10974
20240820,151800,7502380360,5500,5490,5510,5490,3686
20240820,151700,7482095640,5500,5490,5500,5480,8047
20240820,151600,7437890380,5490,5490,5490,5480,1724
20240820,151500,7428435560,5480,5490,5490,5480,3532
20240820,151400,7409069500,5490,5480,5490,5480,1413
20240820,151300,7401312530,5480,5480,5490,5480,1964
20240820,151200,7390548360,5480,5480,5480,5480,421
20240820,151100,7388241280,5470,5480,5480,5470,491
20240820,151000,7385555010,5460,5480,5480,5460,7469
20240820,150900,7344706860,5480,5490,5500,5480,4664
20240820,150800,7319125580,5500,5480,5500,5480,4383
20240820,150700,7295078350,5480,5470,5490,5470,2322
20240820,150600,7282359950,5480,5480,5490,5480,5292
20240820,150500,7253358590,5480,5480,5480,5470,727
20240820,150400,7249377260,5480,5480,5480,5480,953
20240820,150300,7244154820,5470,5480,5480,5470,2244
20240820,150200,7231878100,5480,5470,5480,5470,923
20240820,150100,7226829170,5470,5480,5490,5470,5097
20240820,150000,7198904520,5490,5490,5490,5480,942
20240820,145900,7193736630,5480,5490,5490,5480,1504
20240820,145800,7185490910,5490,5500,5500,5480,308
20240820,145700,7183799960,5490,5490,5490,5480,3488
20240820,145600,7164660130,5490,5480,5490,5480,462
20240820,145500,7162127350,5480,5490,5490,5480,112
20240820,145400,7161512490,5480,5490,5490,5480,302
20240820,145300,7159854530,5490,5490,5490,5480,342
20240820,145200,7157977130,5490,5490,5490,5490,302
20240820,145100,7156319150,5490,5480,5490,5480,853
20240820,145000,7151644610,5490,5480,5490,5480,117
20240820,144900,7151002700,5480,5480,5480,5480,1538
20240820,144800,7142574460,5480,5480,5480,5480,22
20240820,144700,7142453900,5490,5500,5500,5490,1405
20240820,144600,7134739410,5490,5490,5490,5490,0
20240820,144500,7134739410,5490,5490,5490,5480,350
20240820,144400,7132818410,5490,5490,5490,5480,1722
20240820,144300,7123374630,5500,5500,5520,5490,1458
20240820,144200,7115349940,5490,5490,5500,5480,1428
20240820,144100,7107511120,5490,5490,5490,5480,974
20240820,144000,7102166330,5490,5480,5490,5480,407
20240820,143900,7099935460,5480,5480,5480,5480,834
20240820,143800,7095365140,5480,5490,5490,5480,25
20240820,143700,7095227980,5490,5480,5490,5480,383
20240820,143600,7093128110,5480,5480,5490,5480,1441
20240820,143500,7085231180,5480,5490,5490,5480,49
20240820,143400,7084962180,5480,5480,5500,5480,1222
20240820,143300,7078259820,5500,5500,5500,5490,1862
20240820,143200,7068034880,5500,5500,5520,5500,1113
20240820,143100,7061902270,5530,5510,5530,5510,2278
20240820,143000,7049308750,5510,5520,5520,5510,117
20240820,142900,7048663920,5520,5520,5520,5510,6260
20240820,142800,7014115960,5510,5470,5510,5470,3219
20240820,142700,6996413260,5470,5480,5490,5460,8407
20240820,142600,6950384630,5490,5510,5510,5490,428
20240820,142500,6948034770,5510,5490,5510,5480,642
20240820,142400,6944515080,5490,5490,5490,5480,119
20240820,142300,6943861780,5490,5530,5530,5490,3534
20240820,142200,6924430040,5530,5510,5530,5500,170
20240820,142100,6923494610,5510,5540,5540,5510,692
20240820,142000,6919681510,5500,5520,5550,5500,2012
20240820,141900,6908541890,5510,5500,5520,5490,258
20240820,141800,6907120760,5520,5500,5520,5490,2310
20240820,141700,6894387750,5500,5510,5510,5480,1483
20240820,141600,6886257520,5480,5480,5480,5480,317
20240820,141500,6884520360,5480,5520,5520,5480,5087
20240820,141400,6856591000,5520,5520,5520,5520,117
20240820,141300,6855945160,5520,5520,5520,5500,11
20240820,141200,6855884500,5520,5510,5520,5490,4562
20240820,141100,6830720630,5510,5520,5520,5510,87
20240820,141000,6830240420,5520,5520,5520,5520,1
20240820,140900,6830234900,5490,5500,5500,5490,1190
20240820,140800,6823690460,5500,5510,5520,5500,418
20240820,140700,6821386720,5510,5500,5510,5500,683
20240820,140600,6817625880,5500,5500,5500,5490,551
20240820,140500,6814595490,5490,5500,5500,5490,1311
20240820,140400,6807386270,5500,5490,5500,5490,1894
20240820,140300,6796972830,5480,5490,5490,5480,21
20240820,140200,6796857580,5490,5480,5490,5480,266
20240820,140100,6795399680,5480,5480,5480,5480,2097
20240820,140000,6783908120,5480,5480,5490,5480,41
20240820,135900,6783683420,5480,5490,5490,5480,183
20240820,135800,6782680480,5480,5490,5490,5480,3003
20240820,135700,6766219010,5490,5490,5500,5490,1374
20240820,135600,6758675670,5490,5490,5490,5490,60
20240820,135500,6758346270,5500,5500,5500,5500,200
20240820,135400,6757246270,5500,5500,5500,5490,278
20240820,135300,6755717550,5500,5500,5500,5500,21
20240820,135200,6755602050,5500,5500,5500,5500,150
20240820,135100,6754777050,5510,5510,5510,5510,12
20240820,135000,6754710930,5510,5500,5510,5500,603
20240820,134900,6751394420,5500,5500,5500,5500,591
20240820,134800,6748143920,5500,5500,5500,5500,196
20240820,134700,6747065920,5490,5490,5490,5490,4365
20240820,134600,6723102070,5490,5500,5500,5490,5841
20240820,134500,6690985940,5500,5510,5510,5500,1921
20240820,134400,6680402230,5520,5520,5530,5520,1170
20240820,134300,6673943820,5530,5520,5530,5520,340
20240820,134200,6672067010,5530,5520,5530,5520,581
20240820,134100,6668856890,5520,5530,5530,5520,675
20240820,134000,6665127350,5530,5520,5530,5520,1864
20240820,133900,6654827500,5520,5510,5520,5510,515
20240820,133800,6651984720,5510,5500,5520,5500,4439
20240820,133700,6627545820,5510,5520,5520,5510,749
20240820,133600,6623417730,5520,5490,5520,5490,2540
20240820,133500,6609427560,5480,5490,5490,5480,121
20240820,133400,6608763280,5490,5490,5490,5490,0
20240820,133300,6608763280,5490,5480,5490,5480,1208
20240820,133200,6602131420,5480,5480,5480,5480,297
20240820,133100,6600503860,5480,5480,5480,5480,239
20240820,133000,6599194140,5490,5490,5490,5470,561
20240820,132900,6596117480,5480,5500,5500,5480,3168
20240820,132800,6578756620,5480,5500,5500,5480,2383
20240820,132700,6565683380,5500,5500,5500,5500,221
20240820,132600,6564467880,5500,5500,5500,5490,4541
20240820,132500,6539494010,5500,5500,5500,5480,1006
20240820,132400,6533973750,5500,5500,5500,5480,1451
20240820,132300,6525998270,5500,5490,5500,5470,2682
20240820,132200,6511287040,5500,5510,5510,5470,1718
20240820,132100,6501859050,5500,5470,5520,5460,6529
20240820,132000,6465955290,5450,5430,5550,5430,5404
20240820,131900,6436331150,5430,5440,5450,5430,2925
20240820,131800,6420432750,5450,5440,5450,5440,878
20240820,131700,6415653960,5440,5460,5460,5420,13801
20240820,131600,6340632910,5460,5470,5470,5460,2978
20240820,131500,6324361210,5480,5480,5490,5480,397
20240820,131400,6322185600,5480,5490,5490,5460,3167
20240820,131300,6304809260,5490,5480,5490,5460,3524
20240820,131200,6285550230,5480,5480,5480,5480,1236
20240820,131100,6278776950,5490,5510,5510,5490,1136
20240820,131000,6272533760,5510,5510,5510,5500,28
20240820,130900,6272379710,5490,5510,5510,5490,102
20240820,130800,6271819670,5510,5480,5510,5470,1493
20240820,130700,6263632300,5480,5480,5490,5480,3874
20240820,130600,6242401150,5480,5490,5490,5480,1378
20240820,130500,6234838930,5490,5500,5500,5490,2016
20240820,130400,6223766140,5500,5500,5500,5490,2558
20240820,130300,6209697160,5500,5490,5510,5480,7044
20240820,130200,6170970550,5480,5510,5510,5480,11137
20240820,130100,6109765990,5510,5530,5530,5510,11622
20240820,130000,6045692210,5520,5530,5550,5520,6280
20240820,125900,6011016080,5550,5530,5550,5530,11
20240820,125800,6010955230,5530,5530,5540,5520,2324
20240820,125700,5998096810,5540,5550,5550,5540,1330
20240820,125600,5990728580,5550,5560,5560,5530,245
20240820,125500,5989367710,5550,5550,5550,5550,2500
20240820,125400,5975492710,5560,5540,5560,5530,189
20240820,125300,5974446620,5560,5560,5560,5540,1112
20240820,125200,5968278450,5560,5550,5560,5540,679
20240820,125100,5964515700,5560,5550,5560,5550,84
20240820,125000,5964049470,5560,5540,5560,5540,242
20240820,124900,5962708770,5540,5550,5550,5540,1191
20240820,124800,5956105300,5540,5540,5550,5530,1763
20240820,124700,5946346010,5540,5550,5550,5540,3199
20240820,124600,5928604730,5560,5560,5570,5560,326
20240820,124500,5926792150,5560,5560,5560,5560,306
20240820,124400,5925090790,5570,5570,5570,5570,25
20240820,124300,5924951540,5570,5540,5570,5540,903
20240820,124200,5919939430,5550,5570,5570,5540,1558
20240820,124100,5911273860,5570,5550,5570,5540,1942
20240820,124000,5900512400,5570,5550,5570,5550,429
20240820,123900,5898122970,5570,5570,5570,5550,2378
20240820,123800,5884907470,5570,5580,5580,5570,2929
20240820,123700,5868578160,5580,5580,5580,5580,393
20240820,123600,5866385220,5580,5580,5580,5580,12
20240820,123500,5866318260,5570,5560,5570,5560,45
20240820,123400,5866067630,5570,5560,5570,5560,319
20240820,123300,5864293980,5570,5580,5580,5560,2866
20240820,123200,5848330560,5580,5590,5590,5580,4786
20240820,123100,5821616330,5580,5570,5580,5570,2870
20240820,123000,5805629260,5570,5570,5580,5570,119
20240820,122900,5804966410,5580,5570,5580,5570,3449
20240820,122800,5785721990,5570,5580,5580,5570,31
20240820,122700,5785549110,5570,5570,5570,5570,1955
20240820,122600,5774659760,5570,5560,5570,5560,285
20240820,122500,5773075060,5550,5560,5560,5530,646
20240820,122400,5769500520,5560,5560,5560,5530,1065
20240820,122300,5763584520,5560,5530,5560,5530,985
20240820,122200,5758120630,5530,5530,5550,5530,826
20240820,122100,5753552790,5550,5550,5550,5520,1896
20240820,122000,5743075890,5550,5550,5550,5530,787
20240820,121900,5738720740,5540,5530,5550,5530,614
20240820,121800,5735319100,5550,5540,5550,5540,21
20240820,121700,5735202640,5540,5540,5540,5530,6312
20240820,121600,5700291210,5550,5540,5550,5530,3971
20240820,121500,5678319960,5530,5540,5540,5530,173
20240820,121400,5677362860,5530,5530,5540,5530,977
20240820,121300,5671960040,5550,5530,5550,5530,294
20240820,121200,5670333100,5540,5540,5550,5540,1529
20240820,121100,5661862420,5550,5550,5550,5540,392
20240820,121000,5659690700,5560,5550,5560,5540,421
20240820,120900,5657357410,5550,5540,5550,5540,2390
20240820,120800,5644111270,5550,5560,5560,5550,1333
20240820,120700,5636712210,5560,5540,5560,5540,951
20240820,120600,5631439750,5550,5560,5560,5540,1506
20240820,120500,5623081490,5560,5560,5560,5560,464
20240820,120400,5620501650,5560,5580,5590,5560,387
20240820,120300,5618345260,5590,5590,5590,5590,179
20240820,120200,5617344650,5590,5590,5590,5560,2020
20240820,120100,5606092050,5590,5570,5590,5570,558
20240820,120000,5602974690,5590,5570,5590,5570,611
20240820,115900,5599563310,5570,5580,5580,5570,65
20240820,115800,5599200820,5570,5580,5580,5570,31
20240820,115700,5599028040,5590,5580,5590,5580,1090
20240820,115600,5592945450,5580,5580,5590,5560,2502
20240820,115500,5578986810,5580,5570,5580,5560,22
20240820,115400,5578864440,5580,5580,5580,5560,1439
20240820,115300,5570852750,5580,5570,5580,5570,587
20240820,115200,5567583150,5570,5570,5570,5570,465
20240820,115100,5564993100,5580,5580,5580,5570,180
20240820,115000,5563990340,5580,5580,5580,5580,2034
20240820,114900,5552640620,5590,5570,5590,5570,1119
20240820,114800,5546396780,5570,5570,5570,5570,99
20240820,114700,5545845350,5580,5570,5580,5570,961
20240820,114600,5540483970,5580,5570,5580,5560,353
20240820,114500,5538519640,5590,5580,5590,5560,838
20240820,114400,5533842890,5580,5570,5580,5570,68
20240820,114300,5533463720,5570,5570,5580,5560,1380
20240820,114200,5525780080,5580,5580,5590,5570,666
20240820,114100,5522064420,5580,5590,5590,5580,508
20240820,114000,5519229260,5590,5600,5600,5590,4840
20240820,113900,5492137950,5600,5600,5600,5590,4628
20240820,113800,5466227570,5590,5580,5590,5580,3104
20240820,113700,5448895530,5580,5570,5580,5570,1504
20240820,113600,5440515570,5570,5560,5570,5550,17
20240820,113500,5440421090,5570,5560,5580,5550,1405
20240820,113400,5432602500,5550,5550,5570,5550,1965
20240820,113300,5421664580,5560,5560,5560,5560,571
20240820,113200,5418489820,5540,5570,5570,5540,1110
20240820,113100,5412330290,5550,5560,5560,5550,276
20240820,113000,5410798450,5570,5550,5570,5550,106
20240820,112900,5410210090,5550,5550,5570,5550,281
20240820,112800,5408647930,5550,5570,5570,5550,606
20240820,112700,5405277730,5570,5560,5570,5550,8795
20240820,112600,5356449980,5560,5560,5560,5560,487
20240820,112500,5353742260,5570,5570,5570,5560,532
20240820,112400,5350781770,5570,5560,5570,5560,140
20240820,112300,5350002110,5550,5560,5570,5550,920
20240820,112200,5344886730,5570,5580,5580,5560,1811
20240820,112100,5334798980,5580,5580,5580,5570,373
20240820,112000,5332717650,5570,5580,5590,5570,2754
20240820,111900,5317362780,5590,5590,5590,5570,4662
20240820,111800,5291355730,5590,5610,5620,5580,8140
20240820,111700,5245738480,5610,5590,5610,5590,16421
20240820,111600,5153803630,5580,5580,5590,5570,10797
20240820,111500,5093560930,5580,5560,5580,5560,6551
20240820,111400,5057115470,5560,5550,5560,5550,2588
20240820,111300,5042747470,5550,5530,5550,5530,1526
20240820,111200,5034295290,5530,5520,5540,5520,1066
20240820,111100,5028401650,5520,5530,5530,5520,1001
20240820,111000,5022876080,5530,5510,5530,5510,1050
20240820,110900,5017080530,5520,5510,5520,5510,224
20240820,110800,5015846260,5520,5530,5530,5510,453
20240820,110700,5013342410,5540,5530,5540,5530,100
20240820,110600,5012789400,5530,5520,5530,5510,1094
20240820,110500,5006753460,5520,5540,5540,5520,885
20240820,110400,5001868060,5540,5530,5550,5530,136
20240820,110300,5001115950,5530,5540,5540,5530,304
20240820,110200,4999434810,5530,5550,5550,5530,2163
20240820,110100,4987431660,5550,5550,5550,5540,629
20240820,110000,4983946560,5550,5550,5550,5540,426
20240820,105900,4981582800,5560,5570,5570,5560,218
20240820,105800,4980370060,5570,5570,5570,5550,234
20240820,105700,4979066880,5570,5560,5580,5550,5271
20240820,105600,4949732040,5550,5540,5550,5530,6153
20240820,105500,4915596630,5540,5510,5540,5510,1300
20240820,105400,4908409960,5520,5520,5530,5510,6220
20240820,105300,4874083720,5520,5520,5530,5520,1560
20240820,105200,4865464860,5520,5530,5530,5520,681
20240820,105100,4861704930,5530,5530,5540,5530,1159
20240820,105000,4855294660,5540,5530,5540,5530,103
20240820,104900,4854725060,5550,5540,5550,5530,1619
20240820,104800,4845755830,5540,5530,5540,5530,841
20240820,104700,4841105080,5540,5540,5540,5530,846
20240820,104600,4836421130,5530,5530,5540,5530,2219
20240820,104500,4824148480,5540,5510,5540,5510,274
20240820,104400,4822632670,5530,5520,5530,5510,6191
20240820,104300,4788453190,5530,5520,5530,5520,3865
20240820,104200,4767079750,5520,5530,5530,5520,895
20240820,104100,4762139180,5520,5520,5530,5520,1893
20240820,104000,4751682110,5520,5540,5540,5520,1432
20240820,103900,4743762420,5540,5530,5540,5520,2689
20240820,103800,4728890670,5530,5540,5540,5520,330
20240820,103700,4727062650,5540,5540,5550,5530,5000
20240820,103600,4699401740,5540,5550,5560,5530,4376
20240820,103500,4675184050,5550,5530,5560,5520,4907
20240820,103400,4648056710,5520,5540,5540,5510,6689
20240820,103300,4611102880,5540,5560,5560,5540,17303
20240820,103200,4515160300,5570,5560,5570,5560,1849
20240820,103100,4504877560,5560,5570,5570,5560,3507
20240820,103000,4485374430,5570,5560,5580,5550,7875
20240820,102900,4441569120,5570,5590,5590,5560,9288
20240820,102800,4389779510,5560,5590,5600,5560,7638
20240820,102700,4347158660,5590,5580,5590,5570,6747
20240820,102600,4309518910,5580,5590,5600,5580,4083
20240820,102500,4286694310,5600,5610,5610,5590,2344
20240820,102400,4273576980,5600,5560,5610,5550,15831
20240820,102300,4185243710,5560,5580,5580,5560,3866
20240820,102200,4163734020,5570,5580,5580,5570,1355
20240820,102100,4156180220,5570,5590,5590,5570,5240
20240820,102000,4126909920,5590,5560,5590,5550,4869
20240820,101900,4099778270,5560,5540,5560,5530,3546
20240820,101800,4080116480,5550,5560,5560,5540,3460
20240820,101700,4060937070,5560,5560,5570,5540,934
20240820,101600,4055746970,5560,5560,5560,5530,6290
20240820,101500,4020900510,5560,5600,5600,5550,27168
20240820,101400,3869101420,5600,5590,5600,5580,14674
20240820,101300,3787066800,5590,5570,5590,5570,15433
20240820,101200,3700967980,5560,5560,5570,5550,1582
20240820,101100,3692174240,5560,5550,5580,5550,17408
20240820,101000,3595310870,5550,5510,5550,5510,3407
20240820,100900,3576448250,5500,5520,5520,5500,1542
20240820,100800,3567950220,5520,5560,5560,5510,1714
20240820,100700,3558488710,5520,5550,5570,5510,14115
20240820,100600,3480410570,5560,5550,5560,5520,8987
20240820,100500,3430570790,5540,5550,5560,5540,5762
20240820,100400,3398573610,5550,5520,5550,5520,17331
20240820,100300,3302747020,5510,5510,5520,5510,1582
20240820,100200,3294024570,5510,5500,5510,5500,2166
20240820,100100,3282098590,5500,5510,5510,5500,487
20240820,100000,3279415770,5510,5510,5510,5500,616
20240820,095900,3276023610,5500,5510,5510,5500,1828
20240820,095800,3265954360,5510,5510,5520,5510,124
20240820,095700,3265270340,5520,5520,5530,5510,3528
20240820,095600,3245798030,5530,5510,5530,5510,5591
20240820,095500,3214937210,5510,5520,5520,5490,1231
20240820,095400,3208166470,5500,5520,5520,5500,2300
20240820,095300,3195512520,5520,5510,5520,5510,495
20240820,095200,3192784010,5510,5510,5520,5500,972
20240820,095100,3187427190,5510,5520,5530,5510,3642
20240820,095000,3167331170,5520,5510,5520,5510,2173
20240820,094900,3155337130,5520,5500,5520,5500,4549
20240820,094800,3130260420,5500,5510,5510,5500,720
20240820,094700,3126296030,5510,5490,5520,5480,2856
20240820,094600,3110590900,5500,5480,5500,5470,2413
20240820,094500,3097359810,5480,5500,5500,5470,2793
20240820,094400,3082031220,5500,5500,5500,5490,820
20240820,094300,3077527720,5500,5510,5520,5490,5639
20240820,094200,3046497240,5510,5540,5540,5510,3921
20240820,094100,3024862760,5540,5550,5550,5520,15390
20240820,094000,2939534860,5550,5510,5550,5510,12307
20240820,093900,2871429260,5510,5510,5510,5500,908
20240820,093800,2866428180,5510,5490,5520,5480,6610
20240820,093700,2830064470,5480,5520,5520,5480,5277
20240820,093600,2801022330,5520,5480,5520,5470,7565
20240820,093500,2759487180,5480,5510,5510,5480,5197
20240820,093400,2730896290,5520,5520,5540,5500,7912
20240820,093300,2687214050,5510,5530,5540,5470,41881
20240820,093200,2456170270,5530,5560,5570,5530,14362
20240820,093100,2376363340,5570,5550,5570,5540,14973
20240820,093000,2293184970,5560,5540,5570,5500,23032
20240820,092900,2165629810,5540,5520,5560,5510,19203
20240820,092800,2059276480,5520,5490,5520,5480,21475
20240820,092700,1941133610,5490,5480,5500,5470,1558
20240820,092600,1932586530,5470,5490,5500,5470,7710
20240820,092500,1890257420,5490,5450,5500,5450,9780
20240820,092400,1836538060,5500,5480,5510,5440,21117
20240820,092300,1720555800,5500,5480,5500,5470,15575
20240820,092200,1635162630,5480,5430,5480,5430,20967
20240820,092100,1520726230,5430,5420,5440,5420,2057
20240820,092000,1509559240,5420,5410,5420,5400,2766
20240820,091900,1494592220,5410,5420,5440,5400,3250
20240820,091800,1476991130,5420,5440,5450,5420,8902
20240820,091700,1428620190,5440,5470,5470,5440,7370
20240820,091600,1388433170,5470,5440,5480,5440,8204
20240820,091500,1343659080,5440,5460,5470,5440,4850
20240820,091400,1317224370,5460,5500,5500,5460,13299
20240820,091300,1244320890,5490,5470,5510,5450,28744
20240820,091200,1086624700,5470,5450,5470,5430,11740
20240820,091100,1022687360,5460,5450,5480,5450,32093
20240820,091000,847224280,5450,5430,5470,5430,33301
20240820,090900,665604980,5430,5390,5440,5390,9797
20240820,090800,612452470,5410,5390,5420,5380,8184
20240820,090700,568298540,5370,5390,5400,5370,4305
20240820,090600,545126930,5400,5440,5440,5380,6265
20240820,090500,511262750,5440,5370,5450,5360,18508
20240820,090400,411555900,5380,5380,5390,5360,16097
20240820,090300,325012850,5380,5310,5380,5310,13553
20240820,090200,252515880,5310,5320,5320,5290,10677
20240820,090100,195934550,5320,5350,5350,5310,5395
20240820,090000,167201420,5350,5350,5370,5310,31286