stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,211900,30009509470,3925,3925,3925,3925,59886
20240809,211800,30009509470,3925,3925,3925,3925,0
20240809,211700,30009509470,3925,3925,3925,3925,0
20240809,211600,30009509470,3925,3925,3925,3925,0
20240809,211500,30009509470,3925,3925,3925,3925,0
20240809,211400,30009509470,3925,3925,3925,3925,0
20240809,211300,30009509470,3925,3925,3925,3925,0
20240809,211200,30009509470,3925,3925,3925,3925,0
20240809,211100,30009509470,3925,3925,3925,3925,0
20240809,211000,30009509470,3925,3925,3925,3925,0
20240809,210900,30009509470,3925,3925,3925,3925,0
20240809,210800,30009509470,3925,3925,3925,3925,0
20240809,210700,30009509470,3925,3925,3925,3925,0
20240809,210600,30009509470,3925,3925,3925,3925,0
20240809,210500,30009509470,3925,3925,3925,3925,0
20240809,210400,30009509470,3925,3925,3925,3925,0
20240809,210300,30009509470,3925,3925,3925,3925,0
20240809,210200,30009509470,3925,3925,3925,3925,0
20240809,210100,30009509470,3925,3925,3925,3925,0
20240809,210000,30009509470,3925,3925,3925,3925,0
20240809,205900,30009509470,3925,3925,3925,3925,0
20240809,205800,30009509470,3925,3925,3925,3925,0
20240809,205700,30009509470,3925,3925,3925,3925,0
20240809,205600,30009509470,3925,3925,3925,3925,0
20240809,205500,30009509470,3925,3925,3925,3925,0
20240809,205400,30009509470,3925,3925,3925,3925,0
20240809,205300,30009509470,3925,3925,3925,3925,0
20240809,205200,30009509470,3925,3925,3925,3925,0
20240809,205100,30009509470,3925,3925,3925,3925,0
20240809,205000,30009509470,3925,3925,3925,3925,0
20240809,204900,30009509470,3925,3925,3925,3925,59886
20240809,204800,30009509470,3925,3925,3925,3925,0
20240809,204700,30009509470,3925,3925,3925,3925,0
20240809,204600,30009509470,3925,3925,3925,3925,0
20240809,204500,30009509470,3925,3925,3925,3925,0
20240809,204400,30009509470,3925,3925,3925,3925,0
20240809,204300,30009509470,3925,3925,3925,3925,0
20240809,204200,30009509470,3925,3925,3925,3925,0
20240809,204100,30009509470,3925,3925,3925,3925,0
20240809,204000,30009509470,3925,3925,3925,3925,0
20240809,203900,30009509470,3925,3925,3925,3925,0
20240809,203800,30009509470,3925,3925,3925,3925,0
20240809,203700,30009509470,3925,3925,3925,3925,0
20240809,203600,30009509470,3925,3925,3925,3925,0
20240809,203500,30009509470,3925,3925,3925,3925,0
20240809,203400,30009509470,3925,3925,3925,3925,0
20240809,203300,30009509470,3925,3925,3925,3925,0
20240809,203200,30009509470,3925,3925,3925,3925,0
20240809,203100,30009509470,3925,3925,3925,3925,0
20240809,203000,30009509470,3925,3925,3925,3925,0
20240809,202900,30009509470,3925,3925,3925,3925,0
20240809,202800,30009509470,3925,3925,3925,3925,0
20240809,202700,30009509470,3925,3925,3925,3925,0
20240809,202600,30009509470,3925,3925,3925,3925,0
20240809,202500,30009509470,3925,3925,3925,3925,0
20240809,202400,30009509470,3925,3925,3925,3925,0
20240809,202300,30009509470,3925,3925,3925,3925,0
20240809,202200,30009509470,3925,3925,3925,3925,0
20240809,202100,30009509470,3925,3925,3925,3925,0
20240809,202000,30009509470,3925,3925,3925,3925,0
20240809,201900,30009509470,3925,3925,3925,3925,59886
20240809,201800,30009509470,3925,3925,3925,3925,0
20240809,201700,30009509470,3925,3925,3925,3925,0
20240809,201600,30009509470,3925,3925,3925,3925,0
20240809,201500,30009509470,3925,3925,3925,3925,0
20240809,201400,30009509470,3925,3925,3925,3925,0
20240809,201300,30009509470,3925,3925,3925,3925,0
20240809,201200,30009509470,3925,3925,3925,3925,0
20240809,201100,30009509470,3925,3925,3925,3925,0
20240809,201000,30009509470,3925,3925,3925,3925,0
20240809,200900,30009509470,3925,3925,3925,3925,0
20240809,200800,30009509470,3925,3925,3925,3925,0
20240809,200700,30009509470,3925,3925,3925,3925,0
20240809,200600,30009509470,3925,3925,3925,3925,0
20240809,200500,30009509470,3925,3925,3925,3925,0
20240809,200400,30009509470,3925,3925,3925,3925,0
20240809,200300,30009509470,3925,3925,3925,3925,0
20240809,200200,30009509470,3925,3925,3925,3925,0
20240809,200100,30009509470,3925,3925,3925,3925,0
20240809,200000,30009509470,3925,3925,3925,3925,0
20240809,195900,30009509470,3925,3925,3925,3925,0
20240809,195800,30009509470,3925,3925,3925,3925,0
20240809,195700,30009509470,3925,3925,3925,3925,0
20240809,195600,30009509470,3925,3925,3925,3925,0
20240809,195500,30009509470,3925,3925,3925,3925,0
20240809,195400,30009509470,3925,3925,3925,3925,0
20240809,195300,30009509470,3925,3925,3925,3925,0
20240809,195200,30009509470,3925,3925,3925,3925,0
20240809,195100,30009509470,3925,3925,3925,3925,0
20240809,195000,30009509470,3925,3925,3925,3925,0
20240809,194900,30009509470,3925,3925,3925,3925,59886
20240809,194800,30009509470,3925,3925,3925,3925,0
20240809,194700,30009509470,3925,3925,3925,3925,0
20240809,194600,30009509470,3925,3925,3925,3925,0
20240809,194500,30009509470,3925,3925,3925,3925,0
20240809,194400,30009509470,3925,3925,3925,3925,0
20240809,194300,30009509470,3925,3925,3925,3925,0
20240809,194200,30009509470,3925,3925,3925,3925,0
20240809,194100,30009509470,3925,3925,3925,3925,0
20240809,194000,30009509470,3925,3925,3925,3925,0
20240809,193900,30009509470,3925,3925,3925,3925,0
20240809,193800,30009509470,3925,3925,3925,3925,0
20240809,193700,30009509470,3925,3925,3925,3925,0
20240809,193600,30009509470,3925,3925,3925,3925,0
20240809,193500,30009509470,3925,3925,3925,3925,0
20240809,193400,30009509470,3925,3925,3925,3925,0
20240809,193300,30009509470,3925,3925,3925,3925,0
20240809,193200,30009509470,3925,3925,3925,3925,0
20240809,193100,30009509470,3925,3925,3925,3925,0
20240809,193000,30009509470,3925,3925,3925,3925,0
20240809,192900,30009509470,3925,3925,3925,3925,0
20240809,192800,30009509470,3925,3925,3925,3925,0
20240809,192700,30009509470,3925,3925,3925,3925,0
20240809,192600,30009509470,3925,3925,3925,3925,0
20240809,192500,30009509470,3925,3925,3925,3925,0
20240809,192400,30009509470,3925,3925,3925,3925,0
20240809,192300,30009509470,3925,3925,3925,3925,0
20240809,192200,30009509470,3925,3925,3925,3925,0
20240809,192100,30009509470,3925,3925,3925,3925,0
20240809,192000,30009509470,3925,3925,3925,3925,0
20240809,191900,30009509470,3925,3925,3925,3925,59886
20240809,191800,30009509470,3925,3925,3925,3925,0
20240809,191700,30009509470,3925,3925,3925,3925,0
20240809,191600,30009509470,3925,3925,3925,3925,0
20240809,191500,30009509470,3925,3925,3925,3925,0
20240809,191400,30009509470,3925,3925,3925,3925,0
20240809,191300,30009509470,3925,3925,3925,3925,0
20240809,191200,30009509470,3925,3925,3925,3925,0
20240809,191100,30009509470,3925,3925,3925,3925,0
20240809,191000,30009509470,3925,3925,3925,3925,0
20240809,190900,30009509470,3925,3925,3925,3925,0
20240809,190800,30009509470,3925,3925,3925,3925,0
20240809,190700,30009509470,3925,3925,3925,3925,0
20240809,190600,30009509470,3925,3925,3925,3925,0
20240809,190500,30009509470,3925,3925,3925,3925,0
20240809,190400,30009509470,3925,3925,3925,3925,0
20240809,190300,30009509470,3925,3925,3925,3925,0
20240809,190200,30009509470,3925,3925,3925,3925,0
20240809,190100,30009509470,3925,3925,3925,3925,0
20240809,190000,30009509470,3925,3925,3925,3925,0
20240809,185900,30009509470,3925,3925,3925,3925,0
20240809,185800,30009509470,3925,3925,3925,3925,0
20240809,185700,30009509470,3925,3925,3925,3925,0
20240809,185600,30009509470,3925,3925,3925,3925,0
20240809,185500,30009509470,3925,3925,3925,3925,0
20240809,185400,30009509470,3925,3925,3925,3925,0
20240809,185300,30009509470,3925,3925,3925,3925,0
20240809,185200,30009509470,3925,3925,3925,3925,0
20240809,185100,30009509470,3925,3925,3925,3925,0
20240809,185000,30009509470,3925,3925,3925,3925,0
20240809,184900,30009509470,3925,3925,3925,3925,59886
20240809,184800,30009509470,3925,3925,3925,3925,0
20240809,184700,30009509470,3925,3925,3925,3925,0
20240809,184600,30009509470,3925,3925,3925,3925,0
20240809,184500,30009509470,3925,3925,3925,3925,0
20240809,184400,30009509470,3925,3925,3925,3925,0
20240809,184300,30009509470,3925,3925,3925,3925,0
20240809,184200,30009509470,3925,3925,3925,3925,0
20240809,184100,30009509470,3925,3925,3925,3925,0
20240809,184000,30009509470,3925,3925,3925,3925,0
20240809,183900,30009509470,3925,3925,3925,3925,0
20240809,183800,30009509470,3925,3925,3925,3925,0
20240809,183700,30009509470,3925,3925,3925,3925,0
20240809,183600,30009509470,3925,3925,3925,3925,0
20240809,183500,30009509470,3925,3925,3925,3925,0
20240809,183400,30009509470,3925,3925,3925,3925,0
20240809,183300,30009509470,3925,3925,3925,3925,0
20240809,183200,30009509470,3925,3925,3925,3925,0
20240809,183100,30009509470,3925,3925,3925,3925,0
20240809,183000,30009509470,3925,3925,3925,3925,0
20240809,182900,30009509470,3925,3925,3925,3925,0
20240809,182800,30009509470,3925,3925,3925,3925,0
20240809,182700,30009509470,3925,3925,3925,3925,0
20240809,182600,30009509470,3925,3925,3925,3925,0
20240809,182500,30009509470,3925,3925,3925,3925,0
20240809,182400,30009509470,3925,3925,3925,3925,0
20240809,182300,30009509470,3925,3925,3925,3925,0
20240809,182200,30009509470,3925,3925,3925,3925,0
20240809,182100,30009509470,3925,3925,3925,3925,0
20240809,182000,30009509470,3925,3925,3925,3925,0
20240809,181900,30009509470,3925,3925,3925,3925,59886
20240809,181800,30009509470,3925,3925,3925,3925,0
20240809,181700,30009509470,3925,3925,3925,3925,0
20240809,181600,30009509470,3925,3925,3925,3925,0
20240809,181500,30009509470,3925,3925,3925,3925,0
20240809,181400,30009509470,3925,3925,3925,3925,0
20240809,181300,30009509470,3925,3925,3925,3925,0
20240809,181200,30009509470,3925,3925,3925,3925,0
20240809,181100,30009509470,3925,3925,3925,3925,0
20240809,181000,30009509470,3925,3925,3925,3925,0
20240809,180900,30009509470,3925,3925,3925,3925,0
20240809,180800,30009509470,3925,3925,3925,3925,0
20240809,180700,30009509470,3925,3925,3925,3925,0
20240809,180600,30009509470,3925,3925,3925,3925,0
20240809,180500,30009509470,3925,3925,3925,3925,0
20240809,180400,30009509470,3925,3925,3925,3925,0
20240809,180300,30009509470,3925,3925,3925,3925,0
20240809,180200,30009509470,3925,3925,3925,3925,0
20240809,180100,30009509470,3925,3925,3925,3925,0
20240809,180000,30009509470,3925,3925,3925,3925,0
20240809,175900,30009509470,3925,3925,3925,3925,0
20240809,175800,30009509470,3925,3925,3925,3925,0
20240809,175700,30009509470,3925,3925,3925,3925,0
20240809,175600,30009509470,3925,3925,3925,3925,0
20240809,175500,30009509470,3925,3925,3925,3925,0
20240809,175400,30009509470,3925,3925,3925,3925,0
20240809,175300,30009509470,3925,3925,3925,3925,0
20240809,175200,30009509470,3925,3925,3925,3925,0
20240809,175100,30009509470,3925,3925,3925,3925,0
20240809,175000,30009509470,3925,3925,3925,3925,0
20240809,174900,30009509470,3925,3925,3925,3925,59886
20240809,174800,30009509470,3925,3925,3925,3925,0
20240809,174700,30009509470,3925,3925,3925,3925,0
20240809,174600,30009509470,3925,3925,3925,3925,0
20240809,174500,30009509470,3925,3925,3925,3925,0
20240809,174400,30009509470,3925,3925,3925,3925,0
20240809,174300,30009509470,3925,3925,3925,3925,0
20240809,174200,30009509470,3925,3925,3925,3925,0
20240809,174100,30009509470,3925,3925,3925,3925,0
20240809,174000,30009509470,3925,3925,3925,3925,0
20240809,173900,30009509470,3925,3925,3925,3925,0
20240809,173800,30009509470,3925,3925,3925,3925,0
20240809,173700,30009509470,3925,3925,3925,3925,0
20240809,173600,30009509470,3925,3925,3925,3925,0
20240809,173500,30009509470,3925,3925,3925,3925,0
20240809,173400,30009509470,3925,3925,3925,3925,0
20240809,173300,30009509470,3925,3925,3925,3925,0
20240809,173200,30009509470,3925,3925,3925,3925,0
20240809,173100,30009509470,3925,3925,3925,3925,0
20240809,173000,30009509470,3925,3925,3925,3925,0
20240809,172900,30009509470,3925,3925,3925,3925,0
20240809,172800,30009509470,3925,3925,3925,3925,0
20240809,172700,30009509470,3925,3925,3925,3925,0
20240809,172600,30009509470,3925,3925,3925,3925,0
20240809,172500,30009509470,3925,3925,3925,3925,0
20240809,172400,30009509470,3925,3925,3925,3925,0
20240809,172300,30009509470,3925,3925,3925,3925,0
20240809,172200,30009509470,3925,3925,3925,3925,0
20240809,172100,30009509470,3925,3925,3925,3925,0
20240809,172000,30009509470,3925,3925,3925,3925,0
20240809,171900,30009509470,3925,3925,3925,3925,59886
20240809,171800,30009509470,3925,3925,3925,3925,0
20240809,171700,30009509470,3925,3925,3925,3925,0
20240809,171600,30009509470,3925,3925,3925,3925,0
20240809,171500,30009509470,3925,3925,3925,3925,0
20240809,171400,30009509470,3925,3925,3925,3925,0
20240809,171300,30009509470,3925,3925,3925,3925,0
20240809,171200,30009509470,3925,3925,3925,3925,0
20240809,171100,30009509470,3925,3925,3925,3925,0
20240809,171000,30009509470,3925,3925,3925,3925,0
20240809,170900,30009509470,3925,3925,3925,3925,0
20240809,170800,30009509470,3925,3925,3925,3925,0
20240809,170700,30009509470,3925,3925,3925,3925,0
20240809,170600,30009509470,3925,3925,3925,3925,0
20240809,170500,30009509470,3925,3925,3925,3925,0
20240809,170400,30009509470,3925,3925,3925,3925,0
20240809,170300,30009509470,3925,3925,3925,3925,0
20240809,170200,30009509470,3925,3925,3925,3925,0
20240809,170100,30009509470,3925,3925,3925,3925,0
20240809,170000,30009509470,3925,3925,3925,3925,0
20240809,165900,30009509470,3925,3925,3925,3925,0
20240809,165800,30009509470,3925,3925,3925,3925,0
20240809,165700,30009509470,3925,3925,3925,3925,0
20240809,165600,30009509470,3925,3925,3925,3925,0
20240809,165500,30009509470,3925,3925,3925,3925,0
20240809,165400,30009509470,3925,3925,3925,3925,0
20240809,165300,30009509470,3925,3925,3925,3925,0
20240809,165200,30009509470,3925,3925,3925,3925,0
20240809,165100,30009509470,3925,3925,3925,3925,0
20240809,165000,30009509470,3925,3925,3925,3925,0
20240809,164900,30009509470,3925,3925,3925,3925,59886
20240809,164800,30009509470,3925,3925,3925,3925,0
20240809,164700,30009509470,3925,3925,3925,3925,0
20240809,164600,30009509470,3925,3925,3925,3925,0
20240809,164500,30009509470,3925,3925,3925,3925,0
20240809,164400,30009509470,3925,3925,3925,3925,0
20240809,164300,30009509470,3925,3925,3925,3925,0
20240809,164200,30009509470,3925,3925,3925,3925,0
20240809,164100,30009509470,3925,3925,3925,3925,0
20240809,164000,30009509470,3925,3925,3925,3925,0
20240809,163900,30009509470,3925,3925,3925,3925,0
20240809,163800,30009509470,3925,3925,3925,3925,0
20240809,163700,30009509470,3925,3925,3925,3925,0
20240809,163600,30009509470,3925,3925,3925,3925,0
20240809,163500,30009509470,3925,3925,3925,3925,0
20240809,163400,30009509470,3925,3925,3925,3925,0
20240809,163300,30009509470,3925,3925,3925,3925,0
20240809,163200,30009509470,3925,3925,3925,3925,0
20240809,163100,30009509470,3925,3925,3925,3925,0
20240809,163000,30009509470,3925,3925,3925,3925,0
20240809,162900,30009509470,3925,3925,3925,3925,0
20240809,162800,30009509470,3925,3925,3925,3925,0
20240809,162700,30009509470,3925,3925,3925,3925,0
20240809,162600,30009509470,3925,3925,3925,3925,0
20240809,162500,30009509470,3925,3925,3925,3925,0
20240809,162400,30009509470,3925,3925,3925,3925,0
20240809,162300,30009509470,3925,3925,3925,3925,0
20240809,162200,30009509470,3925,3925,3925,3925,0
20240809,162100,30009509470,3925,3925,3925,3925,0
20240809,162000,30009509470,3925,3925,3925,3925,0
20240809,161900,30009509470,3925,3925,3925,3925,59886
20240809,161800,30009509470,3925,3925,3925,3925,0
20240809,161700,30009509470,3925,3925,3925,3925,0
20240809,161600,30009509470,3925,3925,3925,3925,0
20240809,161500,30009509470,3925,3925,3925,3925,0
20240809,161400,30009509470,3925,3925,3925,3925,0
20240809,161300,30009509470,3925,3925,3925,3925,0
20240809,161200,30009509470,3925,3925,3925,3925,0
20240809,161100,30009509470,3925,3925,3925,3925,0
20240809,161000,30009509470,3925,3925,3925,3925,0
20240809,160900,30009509470,3925,3925,3925,3925,0
20240809,160800,30009509470,3925,3925,3925,3925,0
20240809,160700,30009509470,3925,3925,3925,3925,0
20240809,160600,30009509470,3925,3925,3925,3925,0
20240809,160500,30009509470,3925,3925,3925,3925,0
20240809,160400,30009509470,3925,3925,3925,3925,0
20240809,160300,30009509470,3925,3925,3925,3925,0
20240809,160200,30009509470,3925,3925,3925,3925,0
20240809,160100,30009509470,3925,3925,3925,3925,0
20240809,160000,30009509470,3925,3925,3925,3925,0
20240809,155900,30009509470,3925,3925,3925,3925,0
20240809,155800,30009509470,3925,3925,3925,3925,0
20240809,155700,30009509470,3925,3925,3925,3925,0
20240809,155600,30009509470,3925,3925,3925,3925,0
20240809,155500,30009509470,3925,3925,3925,3925,0
20240809,155400,30009509470,3925,3925,3925,3925,0
20240809,155300,30009509470,3925,3925,3925,3925,0
20240809,155200,30009509470,3925,3925,3925,3925,0
20240809,155100,30009509470,3925,3925,3925,3925,0
20240809,155000,30009509470,3925,3925,3925,3925,0
20240809,154900,30009509470,3925,3925,3925,3925,59886
20240809,154800,30009509470,3925,3925,3925,3925,0
20240809,154700,30009509470,3925,3925,3925,3925,0
20240809,154600,30009509470,3925,3925,3925,3925,0
20240809,154500,30009509470,3925,3925,3925,3925,0
20240809,154400,30009509470,3925,3925,3925,3925,0
20240809,154300,30009509470,3925,3925,3925,3925,0
20240809,154200,30009509470,3925,3925,3925,3925,0
20240809,154100,30009509470,3925,3925,3925,3925,0
20240809,154000,30009509470,3925,3925,3925,3925,0
20240809,153900,30009509470,3925,3925,3925,3925,0
20240809,153800,30009509470,3925,3925,3925,3925,0
20240809,153700,30009509470,3925,3925,3925,3925,0
20240809,153600,30009509470,3925,3925,3925,3925,0
20240809,153500,30009509470,3925,3925,3925,3925,0
20240809,153400,30009509470,3925,3925,3925,3925,0
20240809,153300,30009509470,3925,3925,3925,3925,0
20240809,153200,30009509470,3925,3925,3925,3925,0
20240809,153100,30009509470,3925,3925,3925,3925,0
20240809,153000,30009509470,3925,3925,3925,3925,59886
20240809,152900,29774456920,3925,3925,3925,3925,0
20240809,152800,29774456920,3925,3925,3925,3925,0
20240809,152700,29774456920,3925,3925,3925,3925,0
20240809,152600,29774456920,3925,3925,3925,3925,0
20240809,152500,29774456920,3925,3925,3925,3925,0
20240809,152400,29774456920,3925,3925,3925,3925,0
20240809,152300,29774456920,3925,3925,3925,3925,0
20240809,152200,29774456920,3925,3925,3925,3925,0
20240809,152100,29774456920,3925,3925,3925,3925,0
20240809,152000,29774456920,3925,3925,3925,3925,0
20240809,151900,29774456920,3925,3910,3925,3905,10827
20240809,151800,29732066500,3910,3915,3920,3910,14584
20240809,151700,29675014090,3915,3915,3920,3915,5666
20240809,151600,29652830495,3920,3910,3920,3905,4783
20240809,151500,29634123995,3910,3905,3910,3905,1378
20240809,151400,29628740940,3910,3910,3910,3905,4969
20240809,151300,29609313775,3910,3905,3910,3905,1266
20240809,151200,29604365140,3905,3905,3910,3905,6798
20240809,151100,29577814530,3905,3905,3905,3900,1788
20240809,151000,29570834910,3900,3905,3905,3900,2661
20240809,150900,29560445790,3905,3905,3910,3900,4643
20240809,150800,29542315380,3905,3905,3905,3900,4523
20240809,150700,29524653120,3905,3910,3910,3900,4112
20240809,150600,29508593095,3905,3900,3910,3900,4293
20240809,150500,29491836695,3900,3910,3910,3900,13235
20240809,150400,29440169250,3910,3915,3915,3910,12596
20240809,150300,29390918480,3920,3920,3920,3910,11331
20240809,150200,29346558580,3920,3920,3925,3915,1877
20240809,150100,29339204195,3925,3925,3925,3920,1609
20240809,150000,29332896290,3925,3920,3925,3920,1281
20240809,145900,29327874170,3920,3925,3925,3920,4448
20240809,145800,29310435485,3925,3925,3925,3920,2149
20240809,145700,29302002660,3925,3930,3935,3920,2408
20240809,145600,29292559645,3935,3920,3935,3920,5565
20240809,145500,29270696045,3920,3920,3925,3920,3009
20240809,145400,29258900615,3920,3920,3920,3915,3202
20240809,145300,29246352240,3920,3930,3930,3920,21806
20240809,145200,29160759360,3930,3935,3935,3930,2522
20240809,145100,29150844050,3930,3930,3930,3925,3307
20240809,145000,29137853295,3930,3920,3930,3920,1777
20240809,144900,29130878970,3920,3935,3935,3920,17458
20240809,144800,29062369750,3935,3940,3940,3930,4652
20240809,144700,29044064680,3940,3960,3960,3940,7814
20240809,144600,29013210760,3960,3955,3960,3950,1772
20240809,144500,29006201855,3955,3950,3955,3940,2529
20240809,144400,28996228350,3950,3940,3950,3940,3603
20240809,144300,28982027910,3940,3950,3950,3940,1234
20240809,144200,28977159770,3950,3945,3950,3945,1997
20240809,144100,28969274090,3950,3955,3955,3945,3460
20240809,144000,28955613365,3955,3955,3955,3955,1054
20240809,143900,28951444795,3950,3960,3960,3950,1810
20240809,143800,28944282205,3965,3950,3965,3940,8339
20240809,143700,28911305305,3945,3950,3950,3940,2284
20240809,143600,28902289980,3950,3960,3960,3950,6702
20240809,143500,28875794460,3965,3960,3970,3960,1469
20240809,143400,28869975010,3960,3965,3965,3955,20762
20240809,143300,28787761405,3970,3955,3970,3955,7502
20240809,143200,28758044130,3960,3955,3960,3955,3884
20240809,143100,28742682180,3955,3960,3960,3955,580
20240809,143000,28740385640,3960,3960,3960,3955,4196
20240809,142900,28723785160,3960,3960,3965,3960,6150
20240809,142800,28699405820,3960,3970,3970,3960,1778
20240809,142700,28692359340,3960,3975,3975,3960,7178
20240809,142600,28663875670,3980,3985,3990,3975,6034
20240809,142500,28639863310,3980,3980,3990,3975,11559
20240809,142400,28593832480,3975,3980,3980,3960,10889
20240809,142300,28550541990,3975,3955,3980,3955,10512
20240809,142200,28508841485,3950,3955,3955,3950,274
20240809,142100,28507758690,3955,3960,3965,3955,5128
20240809,142000,28487458255,3960,3960,3960,3950,2511
20240809,141900,28477524285,3960,3970,3970,3960,3899
20240809,141800,28462065740,3965,3965,3970,3965,1520
20240809,141700,28456036210,3970,3965,3970,3960,3200
20240809,141600,28443344875,3965,3960,3965,3960,2555
20240809,141500,28433214655,3960,3960,3965,3950,4385
20240809,141400,28415857890,3960,3950,3970,3950,17589
20240809,141300,28346260290,3945,3940,3945,3940,3094
20240809,141200,28334054900,3940,3940,3945,3940,6083
20240809,141100,28310064675,3940,3940,3940,3935,4470
20240809,141000,28292453735,3940,3935,3945,3935,7157
20240809,140900,28264254945,3935,3930,3935,3925,8851
20240809,140800,28229430135,3930,3920,3930,3920,2984
20240809,140700,28217712410,3920,3920,3920,3920,1423
20240809,140600,28212134250,3920,3920,3920,3915,4416
20240809,140500,28194826610,3915,3920,3920,3915,1162
20240809,140400,28190276115,3920,3920,3920,3910,1575
20240809,140300,28184110125,3920,3925,3925,3920,2070
20240809,140200,28175991610,3925,3935,3935,3925,579
20240809,140100,28173715725,3930,3930,3935,3930,4159
20240809,140000,28157368120,3925,3915,3930,3915,12115
20240809,135900,28109837325,3915,3925,3925,3915,4835
20240809,135800,28090885990,3925,3915,3925,3915,1528
20240809,135700,28084896600,3920,3935,3940,3905,19767
20240809,135600,28007463260,3940,3940,3950,3940,5854
20240809,135500,27984361915,3940,3930,3940,3930,1409
20240809,135400,27978815475,3930,3925,3930,3920,4120
20240809,135300,27962645200,3930,3930,3930,3930,1835
20240809,135200,27955433650,3930,3920,3930,3920,3637
20240809,135100,27941151675,3915,3920,3925,3915,3090
20240809,135000,27929031730,3920,3925,3925,3920,4424
20240809,134900,27911684455,3925,3920,3930,3920,3394
20240809,134800,27898369155,3925,3915,3925,3915,8068
20240809,134700,27866755725,3910,3930,3935,3910,13414
20240809,134600,27814173120,3935,3935,3935,3930,1971
20240809,134500,27806424015,3935,3945,3945,3935,3495
20240809,134400,27792645520,3940,3940,3940,3935,4109
20240809,134300,27776456465,3935,3940,3940,3930,1543
20240809,134200,27770384980,3940,3935,3940,3935,1187
20240809,134100,27765714130,3940,3950,3950,3935,4805
20240809,134000,27746783685,3950,3950,3950,3945,562
20240809,133900,27744564995,3950,3950,3950,3945,2866
20240809,133800,27733244305,3950,3950,3955,3945,2122
20240809,133700,27724861405,3950,3945,3955,3945,7886
20240809,133600,27693716565,3945,3925,3945,3925,7152
20240809,133500,27665603405,3925,3930,3930,3920,6471
20240809,133400,27640205635,3925,3930,3930,3925,6219
20240809,133300,27615793845,3930,3930,3935,3925,6962
20240809,133200,27588436730,3930,3930,3935,3930,957
20240809,133100,27584673565,3930,3935,3940,3930,11355
20240809,133000,27540032300,3940,3935,3940,3930,4202
20240809,132900,27523499650,3935,3940,3945,3930,14856
20240809,132800,27465065295,3940,3940,3940,3935,1655
20240809,132700,27458549410,3940,3945,3950,3940,7035
20240809,132600,27430796345,3945,3935,3950,3935,7552
20240809,132500,27401005065,3935,3955,3955,3935,44303
20240809,132400,27226385305,3950,3960,3960,3950,8134
20240809,132300,27194247435,3955,3965,3965,3955,1846
20240809,132200,27186935915,3965,3955,3965,3955,1147
20240809,132100,27182394575,3950,3960,3960,3950,6589
20240809,132000,27156346535,3965,3965,3965,3955,1927
20240809,131900,27148718660,3970,3975,3975,3970,1571
20240809,131800,27142481545,3970,3980,3980,3970,646
20240809,131700,27139910685,3980,3960,3980,3960,1052
20240809,131600,27135730145,3965,3960,3965,3955,3671
20240809,131500,27121192865,3960,3965,3965,3955,7764
20240809,131400,27090463025,3970,3975,3975,3970,1412
20240809,131300,27084853170,3970,3970,3975,3970,7
20240809,131200,27084825360,3970,3975,3975,3965,2984
20240809,131100,27072985875,3970,3970,3975,3970,411
20240809,131000,27071354130,3970,3965,3970,3965,4314
20240809,130900,27054230925,3970,3965,3970,3960,2011
20240809,130800,27046258125,3965,3965,3965,3955,4053
20240809,130700,27030208595,3965,3975,3975,3965,1797
20240809,130600,27023078135,3970,3970,3975,3965,1863
20240809,130500,27015679880,3970,3970,3970,3970,750
20240809,130400,27012702380,3975,3970,3975,3950,15993
20240809,130300,26949343585,3975,3980,3980,3970,3321
20240809,130200,26936146755,3980,3985,3985,3980,2220
20240809,130100,26927309900,3985,3985,3985,3985,32
20240809,130000,26927182380,3985,3990,3990,3985,2745
20240809,125900,26916235770,3990,3980,3990,3975,2633
20240809,125800,26905756625,3990,3985,3990,3985,1533
20240809,125700,26899647615,3985,3985,3990,3980,1419
20240809,125600,26893992165,3980,3985,3990,3980,3002
20240809,125500,26882030340,3985,3985,3985,3985,138
20240809,125400,26881480410,3985,3975,3985,3975,1203
20240809,125300,26876692290,3980,3980,3980,3975,600
20240809,125200,26874304785,3985,3980,3985,3975,566
20240809,125100,26872053270,3980,3985,3985,3970,4875
20240809,125000,26852661900,3985,3985,3985,3985,650
20240809,124900,26850071650,3980,3975,3980,3975,484
20240809,124800,26848145560,3975,3990,3990,3975,2477
20240809,124700,26838284190,3990,3990,4000,3990,4939
20240809,124600,26818557965,3990,3990,3990,3975,5378
20240809,124500,26797126940,3985,3985,3990,3985,1316
20240809,124400,26791882650,3985,3990,3990,3985,1792
20240809,124300,26784736930,3990,3990,3990,3985,1211
20240809,124200,26779906615,3990,3970,3990,3970,3963
20240809,124100,26764134030,3970,3970,3975,3970,2854
20240809,124000,26752803615,3970,3975,3975,3970,953
20240809,123900,26749018530,3975,3980,3980,3970,2637
20240809,123800,26738543475,3975,3980,3980,3970,3190
20240809,123700,26725865440,3980,3975,3980,3975,653
20240809,123600,26723266510,3980,3970,3985,3970,3240
20240809,123500,26710373560,3970,3970,3970,3965,8501
20240809,123400,26676662090,3965,3970,3980,3960,849
20240809,123300,26673293350,3985,3960,3985,3960,2732
20240809,123200,26662443640,3960,3955,3960,3955,2062
20240809,123100,26654280330,3955,3960,3965,3955,1488
20240809,123000,26648389330,3965,3960,3970,3950,5284
20240809,122900,26627480075,3960,3960,3960,3950,33983
20240809,122800,26493173315,3960,3960,3965,3955,11066
20240809,122700,26449354520,3960,3975,3975,3960,14739
20240809,122600,26390911500,3970,3970,3975,3965,3172
20240809,122500,26378322655,3965,3970,3975,3965,10439
20240809,122400,26336882325,3970,3985,3985,3970,23063
20240809,122300,26245243035,3985,3985,3985,3980,2360
20240809,122200,26235846830,3985,3980,3985,3980,1238
20240809,122100,26230918155,3980,3980,3985,3975,3595
20240809,122000,26216611675,3975,3990,3990,3975,10969
20240809,121900,26172944920,3990,3995,4000,3985,12326
20240809,121800,26123752460,3995,3995,4000,3995,2663
20240809,121700,26113112935,3995,4000,4005,3995,9178
20240809,121600,26076410550,4005,4000,4010,4000,2081
20240809,121500,26068082495,4005,4005,4005,4000,490
20240809,121400,26066120610,4005,4005,4005,4000,1664
20240809,121300,26059460675,4005,4010,4010,4005,1917
20240809,121200,26051783040,4015,4015,4015,4005,3370
20240809,121100,26038269305,4015,4015,4015,4010,2914
20240809,121000,26026581585,4010,4015,4020,4010,3478
20240809,120900,26012621205,4020,4015,4020,4015,2631
20240809,120800,26002053095,4010,4015,4020,4010,2356
20240809,120700,25992596980,4015,4010,4025,4010,11563
20240809,120600,25946163580,4005,4010,4010,4005,1807
20240809,120500,25938925020,4005,4010,4015,4005,1163
20240809,120400,25934263365,4010,4015,4015,4010,2273
20240809,120300,25925146750,4015,4010,4020,4010,2776
20240809,120200,25914003300,4015,4005,4015,4000,6529
20240809,120100,25887839780,4005,4010,4010,4000,2155
20240809,120000,25879209430,4010,3995,4015,3995,10823
20240809,115900,25835869250,3995,3995,4005,3995,8580
20240809,115800,25801553885,3995,3995,4000,3995,2196
20240809,115700,25792778325,4000,4010,4010,4000,4361
20240809,115600,25775320470,4005,4010,4010,4000,8011
20240809,115500,25743209590,4015,4020,4020,4015,2580
20240809,115400,25732838100,4025,4020,4030,4020,5918
20240809,115300,25709022175,4020,4010,4025,4005,13071
20240809,115200,25656491840,4015,4020,4020,4010,2444
20240809,115100,25646684650,4020,4010,4025,4005,17316
20240809,115000,25577138180,4015,4005,4015,4000,8451
20240809,114900,25543262390,4010,3995,4010,3990,5307
20240809,114800,25522043600,4000,3995,4000,3990,1106
20240809,114700,25517628610,4000,3995,4000,3990,2293
20240809,114600,25508469655,4000,4005,4005,3995,528
20240809,114500,25506356620,4005,4010,4010,3990,2384
20240809,114400,25496824480,4010,4010,4010,4000,835
20240809,114300,25493476365,4010,3995,4010,3985,3657
20240809,114200,25478851530,3995,3990,3995,3985,2892
20240809,114100,25467323685,3995,4000,4000,3990,2120
20240809,114000,25458857820,4000,3980,4000,3980,2607
20240809,113900,25448457755,3985,3980,3985,3975,6952
20240809,113800,25420792240,3985,4000,4000,3980,5751
20240809,113700,25397865185,4000,3990,4010,3980,21691
20240809,113600,25311124590,3990,3985,3990,3975,12468
20240809,113500,25261498520,3990,3995,3995,3980,7277
20240809,113400,25232462335,3995,3995,3995,3990,3018
20240809,113300,25220415550,3990,3990,3995,3990,841
20240809,113200,25217056835,3990,3975,3990,3970,13905
20240809,113100,25161726285,3980,3980,3990,3970,5629
20240809,113000,25139336125,3985,3980,3990,3980,1574
20240809,112900,25133063815,3990,3985,3990,3980,7236
20240809,112800,25104230695,3990,3975,3990,3965,34057
20240809,112700,24968972785,3975,3990,3995,3970,23660
20240809,112600,24874811150,3995,4015,4015,3995,13451
20240809,112500,24820938175,4015,4010,4015,4000,11527
20240809,112400,24774753185,4010,4005,4015,4000,3898
20240809,112300,24759131020,4005,4000,4005,3995,3121
20240809,112200,24746645770,4000,3995,4005,3995,8862
20240809,112100,24711211715,3995,3995,4000,3985,5579
20240809,112000,24688935410,3995,3995,4000,3985,15202
20240809,111900,24628246395,3995,3995,4005,3970,34665
20240809,111800,24490104745,3995,3990,4000,3990,4279
20240809,111700,24473017980,3990,3985,4000,3980,12634
20240809,111600,24422587480,3990,4015,4015,3975,37414
20240809,111500,24273136580,4015,4025,4025,4005,13918
20240809,111400,24217298155,4030,4030,4040,4025,45965
20240809,111300,24031980775,4030,4020,4035,4015,38112
20240809,111200,23878564170,4015,4000,4015,3995,10182
20240809,111100,23837765040,4000,4000,4020,4000,16699
20240809,111000,23770793280,4000,4015,4020,3990,19233
20240809,110900,23693775570,4015,4005,4020,4000,35646
20240809,110800,23550742735,4005,3980,4020,3965,90335
20240809,110700,23188904460,3975,3995,4000,3950,101925
20240809,110600,22784207700,4000,4010,4020,3985,61360
20240809,110500,22538808645,4010,4000,4020,4000,15323
20240809,110400,22477377585,4000,3995,4030,3990,50714
20240809,110300,22273851905,3995,3995,4035,3990,89921
20240809,110200,21913409380,4000,4025,4040,3980,153517
20240809,110100,21298695815,4025,4035,4060,4025,72181
20240809,110000,21007156325,4040,4065,4065,4030,150678
20240809,105900,20397835190,4065,4075,4100,4050,203668
20240809,105800,19569295935,4075,4130,4140,4070,219913
20240809,105700,18668300795,4130,4155,4160,4095,546949
20240809,105600,16407661905,4130,4130,4130,4130,0
20240809,105500,16407661905,4130,4130,4130,4130,0
20240809,105400,16407661905,4130,4045,4130,4045,368256
20240809,105300,14898220550,4045,4020,4070,4010,100838
20240809,105200,14489875015,4005,4005,4020,4000,1722
20240809,105100,14482973015,4000,4005,4010,4000,13263
20240809,105000,14429917660,4005,4015,4020,4000,14364
20240809,104900,14372370525,4015,4005,4020,4005,6364
20240809,104800,14346824130,4005,4020,4030,4005,20720
20240809,104700,14263579205,4035,4015,4045,4005,31353
20240809,104600,14137229995,4010,4020,4025,4005,20701
20240809,104500,14054186965,4025,4040,4050,4010,36392
20240809,104400,13907323815,4040,4020,4040,4015,14591
20240809,104300,13848558510,4010,4025,4030,4010,27419
20240809,104200,13738293630,4025,4040,4050,4020,70647
20240809,104100,13452999110,4040,4035,4040,4025,82524
20240809,104000,13119982440,4035,4000,4035,4000,54468
20240809,103900,12901132130,3995,3980,4000,3980,20859
20240809,103800,12817895955,3985,3985,3985,3975,3890
20240809,103700,12802413720,3980,3960,3985,3960,15944
20240809,103600,12739080015,3955,3960,3960,3955,833
20240809,103500,12735781920,3965,3970,3970,3965,7428
20240809,103400,12706303415,3970,3960,3970,3960,8496
20240809,103300,12672627020,3960,3950,3960,3940,7112
20240809,103200,12644522290,3945,3940,3945,3940,1944
20240809,103100,12636859620,3940,3935,3940,3935,9124
20240809,103000,12600953290,3935,3945,3945,3935,880
20240809,102900,12597485855,3940,3945,3945,3935,6947
20240809,102800,12570115695,3945,3945,3945,3945,1937
20240809,102700,12562474230,3945,3940,3950,3940,1089
20240809,102600,12558179090,3940,3945,3945,3935,8576
20240809,102500,12524381780,3945,3950,3950,3940,4163
20240809,102400,12507945885,3955,3950,3955,3950,1400
20240809,102300,12502409290,3955,3950,3955,3950,5424
20240809,102200,12480983335,3945,3930,3945,3930,13405
20240809,102100,12428170495,3935,3940,3940,3930,6622
20240809,102000,12402122450,3940,3940,3940,3935,5326
20240809,101900,12381159315,3940,3940,3945,3935,7934
20240809,101800,12349909475,3935,3940,3945,3935,10798
20240809,101700,12307377090,3945,3940,3945,3930,24281
20240809,101600,12211792600,3940,3950,3960,3940,4907
20240809,101500,12192433660,3950,3960,3965,3950,9685
20240809,101400,12154120765,3960,3940,3960,3940,36264
20240809,101300,12011041585,3940,3950,3950,3940,17389
20240809,101200,11942477075,3950,3955,3960,3950,23931
20240809,101100,11847939570,3955,3945,3960,3940,26096
20240809,101000,11744958985,3945,3960,3975,3945,39244
20240809,100900,11589732610,3960,3980,3980,3960,31806
20240809,100800,11463582490,3975,3970,3985,3970,12746
20240809,100700,11412863925,3985,3980,3990,3970,19228
20240809,100600,11336325585,3980,3985,4000,3970,14835
20240809,100500,11277199815,3985,3980,3985,3960,38164
20240809,100400,11125703130,3975,3980,3990,3970,33523
20240809,100300,10992350920,3980,3995,4000,3975,25983
20240809,100200,10888877925,4005,4005,4010,3990,4464
20240809,100100,10871033250,4000,3990,4015,3985,28406
20240809,100000,10757352040,3990,4005,4010,3990,36054
20240809,095900,10613182690,4005,4020,4025,4000,7678
20240809,095800,10582421015,4005,4020,4025,3995,27727
20240809,095700,10471253990,4020,4030,4055,4010,107049
20240809,095600,10038860690,4020,4020,4030,4000,21540
20240809,095500,9952309295,4015,4005,4015,3995,15305
20240809,095400,9891022290,4005,3995,4010,3990,18327
20240809,095300,9817735640,3990,4025,4035,3985,44460
20240809,095200,9639328525,4025,4010,4025,4010,15388
20240809,095100,9577482460,4010,4005,4035,3995,46722
20240809,095000,9389721615,4005,4000,4005,3980,31893
20240809,094900,9262425395,4005,4000,4010,3995,29309
20240809,094800,9145188885,4005,4005,4005,3990,20202
20240809,094700,9064391180,4000,3990,4015,3990,55010
20240809,094600,8844084410,3995,3980,3995,3975,15216
20240809,094500,8783447040,3980,3970,3980,3960,20766
20240809,094400,8701098260,3965,3960,3970,3950,19777
20240809,094300,8622841395,3960,3970,3990,3950,42782
20240809,094200,8453104045,3970,4000,4000,3965,31372
20240809,094100,8328185355,3995,3990,4005,3990,50274
20240809,094000,8127034830,3990,4005,4015,3980,40032
20240809,093900,7967099710,4015,3980,4015,3970,48396
20240809,093800,7773774410,3985,3980,3985,3965,22386
20240809,093700,7684820685,3980,3960,3990,3940,21824
20240809,093600,7598189065,3960,3940,3980,3940,19951
20240809,093500,7519229335,3940,3925,3970,3925,20893
20240809,093400,7436674100,3925,3970,3980,3920,108194
20240809,093300,7009523140,3975,4020,4035,3940,190327
20240809,093200,6249654650,4020,3945,4025,3940,209364
20240809,093100,5414074665,3945,3910,3945,3895,61540
20240809,093000,5173375020,3915,3910,3920,3910,12569
20240809,092900,5124191275,3915,3920,3920,3910,13980
20240809,092800,5069423680,3920,3930,3930,3915,34942
20240809,092700,4932453785,3935,3945,3950,3930,37047
20240809,092600,4786401115,3945,3930,3945,3925,26666
20240809,092500,4681383525,3930,3925,3940,3920,25529
20240809,092400,4581087175,3925,3915,3945,3910,43515
20240809,092300,4410200400,3915,3940,3945,3915,36879
20240809,092200,4265439135,3940,3935,3955,3920,60177
20240809,092100,4028420345,3930,3920,3935,3905,58366
20240809,092000,3799558600,3925,3925,3940,3920,54370
20240809,091900,3585792545,3935,3900,3935,3895,48607
20240809,091800,3395608575,3900,3920,3930,3900,60600
20240809,091700,3158456220,3920,3915,3960,3910,165353
20240809,091600,2508316195,3925,3870,3940,3850,133849
20240809,091500,1986775925,3870,3810,3875,3810,105062
20240809,091400,1582139040,3810,3790,3820,3790,11878
20240809,091300,1536913895,3790,3800,3810,3790,36429
20240809,091200,1398674505,3800,3825,3825,3790,19002
20240809,091100,1326304180,3820,3805,3825,3805,18393
20240809,091000,1256147610,3805,3795,3810,3790,12019
20240809,090900,1210512750,3795,3805,3825,3790,75563
20240809,090800,922741350,3805,3785,3815,3785,37079
20240809,090700,781665725,3790,3770,3790,3765,18578
20240809,090600,711552485,3775,3735,3775,3730,11318
20240809,090500,669058895,3735,3750,3755,3725,8856
20240809,090400,635966080,3755,3730,3755,3730,13276
20240809,090300,586305945,3735,3690,3735,3690,11541
20240809,090200,543478795,3695,3735,3745,3690,29233
20240809,090100,435020540,3740,3810,3810,3740,58356
20240809,090000,214513240,3810,3755,3810,3755,39291