stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,211600,12553760870,3885,3885,3885,3885,29725
20240820,211500,12553760870,3885,3885,3885,3885,0
20240820,211400,12553760870,3885,3885,3885,3885,0
20240820,211300,12553760870,3885,3885,3885,3885,0
20240820,211200,12553760870,3885,3885,3885,3885,0
20240820,211100,12553760870,3885,3885,3885,3885,0
20240820,211000,12553760870,3885,3885,3885,3885,0
20240820,210900,12553760870,3885,3885,3885,3885,0
20240820,210800,12553760870,3885,3885,3885,3885,0
20240820,210700,12553760870,3885,3885,3885,3885,0
20240820,210600,12553760870,3885,3885,3885,3885,0
20240820,210500,12553760870,3885,3885,3885,3885,0
20240820,210400,12553760870,3885,3885,3885,3885,0
20240820,210300,12553760870,3885,3885,3885,3885,0
20240820,210200,12553760870,3885,3885,3885,3885,0
20240820,210100,12553760870,3885,3885,3885,3885,0
20240820,210000,12553760870,3885,3885,3885,3885,0
20240820,205900,12553760870,3885,3885,3885,3885,0
20240820,205800,12553760870,3885,3885,3885,3885,0
20240820,205700,12553760870,3885,3885,3885,3885,0
20240820,205600,12553760870,3885,3885,3885,3885,0
20240820,205500,12553760870,3885,3885,3885,3885,0
20240820,205400,12553760870,3885,3885,3885,3885,0
20240820,205300,12553760870,3885,3885,3885,3885,0
20240820,205200,12553760870,3885,3885,3885,3885,0
20240820,205100,12553760870,3885,3885,3885,3885,0
20240820,205000,12553760870,3885,3885,3885,3885,0
20240820,204900,12553760870,3885,3885,3885,3885,0
20240820,204800,12553760870,3885,3885,3885,3885,0
20240820,204700,12553760870,3885,3885,3885,3885,0
20240820,204600,12553760870,3885,3885,3885,3885,29725
20240820,204500,12553760870,3885,3885,3885,3885,0
20240820,204400,12553760870,3885,3885,3885,3885,0
20240820,204300,12553760870,3885,3885,3885,3885,0
20240820,204200,12553760870,3885,3885,3885,3885,0
20240820,204100,12553760870,3885,3885,3885,3885,0
20240820,204000,12553760870,3885,3885,3885,3885,0
20240820,203900,12553760870,3885,3885,3885,3885,0
20240820,203800,12553760870,3885,3885,3885,3885,0
20240820,203700,12553760870,3885,3885,3885,3885,0
20240820,203600,12553760870,3885,3885,3885,3885,0
20240820,203500,12553760870,3885,3885,3885,3885,0
20240820,203400,12553760870,3885,3885,3885,3885,0
20240820,203300,12553760870,3885,3885,3885,3885,0
20240820,203200,12553760870,3885,3885,3885,3885,0
20240820,203100,12553760870,3885,3885,3885,3885,0
20240820,203000,12553760870,3885,3885,3885,3885,0
20240820,202900,12553760870,3885,3885,3885,3885,0
20240820,202800,12553760870,3885,3885,3885,3885,0
20240820,202700,12553760870,3885,3885,3885,3885,0
20240820,202600,12553760870,3885,3885,3885,3885,0
20240820,202500,12553760870,3885,3885,3885,3885,0
20240820,202400,12553760870,3885,3885,3885,3885,0
20240820,202300,12553760870,3885,3885,3885,3885,0
20240820,202200,12553760870,3885,3885,3885,3885,0
20240820,202100,12553760870,3885,3885,3885,3885,0
20240820,202000,12553760870,3885,3885,3885,3885,0
20240820,201900,12553760870,3885,3885,3885,3885,0
20240820,201800,12553760870,3885,3885,3885,3885,0
20240820,201700,12553760870,3885,3885,3885,3885,0
20240820,201600,12553760870,3885,3885,3885,3885,29725
20240820,201500,12553760870,3885,3885,3885,3885,0
20240820,201400,12553760870,3885,3885,3885,3885,0
20240820,201300,12553760870,3885,3885,3885,3885,0
20240820,201200,12553760870,3885,3885,3885,3885,0
20240820,201100,12553760870,3885,3885,3885,3885,0
20240820,201000,12553760870,3885,3885,3885,3885,0
20240820,200900,12553760870,3885,3885,3885,3885,0
20240820,200800,12553760870,3885,3885,3885,3885,0
20240820,200700,12553760870,3885,3885,3885,3885,0
20240820,200600,12553760870,3885,3885,3885,3885,0
20240820,200500,12553760870,3885,3885,3885,3885,0
20240820,200400,12553760870,3885,3885,3885,3885,0
20240820,200300,12553760870,3885,3885,3885,3885,0
20240820,200200,12553760870,3885,3885,3885,3885,0
20240820,200100,12553760870,3885,3885,3885,3885,0
20240820,200000,12553760870,3885,3885,3885,3885,0
20240820,195900,12553760870,3885,3885,3885,3885,0
20240820,195800,12553760870,3885,3885,3885,3885,0
20240820,195700,12553760870,3885,3885,3885,3885,0
20240820,195600,12553760870,3885,3885,3885,3885,0
20240820,195500,12553760870,3885,3885,3885,3885,0
20240820,195400,12553760870,3885,3885,3885,3885,0
20240820,195300,12553760870,3885,3885,3885,3885,0
20240820,195200,12553760870,3885,3885,3885,3885,0
20240820,195100,12553760870,3885,3885,3885,3885,0
20240820,195000,12553760870,3885,3885,3885,3885,0
20240820,194900,12553760870,3885,3885,3885,3885,0
20240820,194800,12553760870,3885,3885,3885,3885,0
20240820,194700,12553760870,3885,3885,3885,3885,0
20240820,194600,12553760870,3885,3885,3885,3885,29725
20240820,194500,12553760870,3885,3885,3885,3885,0
20240820,194400,12553760870,3885,3885,3885,3885,0
20240820,194300,12553760870,3885,3885,3885,3885,0
20240820,194200,12553760870,3885,3885,3885,3885,0
20240820,194100,12553760870,3885,3885,3885,3885,0
20240820,194000,12553760870,3885,3885,3885,3885,0
20240820,193900,12553760870,3885,3885,3885,3885,0
20240820,193800,12553760870,3885,3885,3885,3885,0
20240820,193700,12553760870,3885,3885,3885,3885,0
20240820,193600,12553760870,3885,3885,3885,3885,0
20240820,193500,12553760870,3885,3885,3885,3885,0
20240820,193400,12553760870,3885,3885,3885,3885,0
20240820,193300,12553760870,3885,3885,3885,3885,0
20240820,193200,12553760870,3885,3885,3885,3885,0
20240820,193100,12553760870,3885,3885,3885,3885,0
20240820,193000,12553760870,3885,3885,3885,3885,0
20240820,192900,12553760870,3885,3885,3885,3885,0
20240820,192800,12553760870,3885,3885,3885,3885,0
20240820,192700,12553760870,3885,3885,3885,3885,0
20240820,192600,12553760870,3885,3885,3885,3885,0
20240820,192500,12553760870,3885,3885,3885,3885,0
20240820,192400,12553760870,3885,3885,3885,3885,0
20240820,192300,12553760870,3885,3885,3885,3885,0
20240820,192200,12553760870,3885,3885,3885,3885,0
20240820,192100,12553760870,3885,3885,3885,3885,0
20240820,192000,12553760870,3885,3885,3885,3885,0
20240820,191900,12553760870,3885,3885,3885,3885,0
20240820,191800,12553760870,3885,3885,3885,3885,0
20240820,191700,12553760870,3885,3885,3885,3885,0
20240820,191600,12553760870,3885,3885,3885,3885,29725
20240820,191500,12553760870,3885,3885,3885,3885,0
20240820,191400,12553760870,3885,3885,3885,3885,0
20240820,191300,12553760870,3885,3885,3885,3885,0
20240820,191200,12553760870,3885,3885,3885,3885,0
20240820,191100,12553760870,3885,3885,3885,3885,0
20240820,191000,12553760870,3885,3885,3885,3885,0
20240820,190900,12553760870,3885,3885,3885,3885,0
20240820,190800,12553760870,3885,3885,3885,3885,0
20240820,190700,12553760870,3885,3885,3885,3885,0
20240820,190600,12553760870,3885,3885,3885,3885,0
20240820,190500,12553760870,3885,3885,3885,3885,0
20240820,190400,12553760870,3885,3885,3885,3885,0
20240820,190300,12553760870,3885,3885,3885,3885,0
20240820,190200,12553760870,3885,3885,3885,3885,0
20240820,190100,12553760870,3885,3885,3885,3885,0
20240820,190000,12553760870,3885,3885,3885,3885,0
20240820,185900,12553760870,3885,3885,3885,3885,0
20240820,185800,12553760870,3885,3885,3885,3885,0
20240820,185700,12553760870,3885,3885,3885,3885,0
20240820,185600,12553760870,3885,3885,3885,3885,0
20240820,185500,12553760870,3885,3885,3885,3885,0
20240820,185400,12553760870,3885,3885,3885,3885,0
20240820,185300,12553760870,3885,3885,3885,3885,0
20240820,185200,12553760870,3885,3885,3885,3885,0
20240820,185100,12553760870,3885,3885,3885,3885,0
20240820,185000,12553760870,3885,3885,3885,3885,0
20240820,184900,12553760870,3885,3885,3885,3885,0
20240820,184800,12553760870,3885,3885,3885,3885,0
20240820,184700,12553760870,3885,3885,3885,3885,0
20240820,184600,12553760870,3885,3885,3885,3885,29725
20240820,184500,12553760870,3885,3885,3885,3885,0
20240820,184400,12553760870,3885,3885,3885,3885,0
20240820,184300,12553760870,3885,3885,3885,3885,0
20240820,184200,12553760870,3885,3885,3885,3885,0
20240820,184100,12553760870,3885,3885,3885,3885,0
20240820,184000,12553760870,3885,3885,3885,3885,0
20240820,183900,12553760870,3885,3885,3885,3885,0
20240820,183800,12553760870,3885,3885,3885,3885,0
20240820,183700,12553760870,3885,3885,3885,3885,0
20240820,183600,12553760870,3885,3885,3885,3885,0
20240820,183500,12553760870,3885,3885,3885,3885,0
20240820,183400,12553760870,3885,3885,3885,3885,0
20240820,183300,12553760870,3885,3885,3885,3885,0
20240820,183200,12553760870,3885,3885,3885,3885,0
20240820,183100,12553760870,3885,3885,3885,3885,0
20240820,183000,12553760870,3885,3885,3885,3885,0
20240820,182900,12553760870,3885,3885,3885,3885,0
20240820,182800,12553760870,3885,3885,3885,3885,0
20240820,182700,12553760870,3885,3885,3885,3885,0
20240820,182600,12553760870,3885,3885,3885,3885,0
20240820,182500,12553760870,3885,3885,3885,3885,0
20240820,182400,12553760870,3885,3885,3885,3885,0
20240820,182300,12553760870,3885,3885,3885,3885,0
20240820,182200,12553760870,3885,3885,3885,3885,0
20240820,182100,12553760870,3885,3885,3885,3885,0
20240820,182000,12553760870,3885,3885,3885,3885,0
20240820,181900,12553760870,3885,3885,3885,3885,0
20240820,181800,12553760870,3885,3885,3885,3885,0
20240820,181700,12553760870,3885,3885,3885,3885,0
20240820,181600,12553760870,3885,3885,3885,3885,29725
20240820,181500,12553760870,3885,3885,3885,3885,0
20240820,181400,12553760870,3885,3885,3885,3885,0
20240820,181300,12553760870,3885,3885,3885,3885,0
20240820,181200,12553760870,3885,3885,3885,3885,0
20240820,181100,12553760870,3885,3885,3885,3885,0
20240820,181000,12553760870,3885,3885,3885,3885,0
20240820,180900,12553760870,3885,3885,3885,3885,0
20240820,180800,12553760870,3885,3885,3885,3885,0
20240820,180700,12553760870,3885,3885,3885,3885,0
20240820,180600,12553760870,3885,3885,3885,3885,0
20240820,180500,12553760870,3885,3885,3885,3885,0
20240820,180400,12553760870,3885,3885,3885,3885,0
20240820,180300,12553760870,3885,3885,3885,3885,0
20240820,180200,12553760870,3885,3885,3885,3885,0
20240820,180100,12553760870,3885,3885,3885,3885,0
20240820,180000,12553760870,3885,3885,3885,3885,0
20240820,175900,12553760870,3885,3885,3885,3885,0
20240820,175800,12553760870,3885,3885,3885,3885,0
20240820,175700,12553760870,3885,3885,3885,3885,0
20240820,175600,12553760870,3885,3885,3885,3885,0
20240820,175500,12553760870,3885,3885,3885,3885,0
20240820,175400,12553760870,3885,3885,3885,3885,0
20240820,175300,12553760870,3885,3885,3885,3885,0
20240820,175200,12553760870,3885,3885,3885,3885,0
20240820,175100,12553760870,3885,3885,3885,3885,0
20240820,175000,12553760870,3885,3885,3885,3885,0
20240820,174900,12553760870,3885,3885,3885,3885,0
20240820,174800,12553760870,3885,3885,3885,3885,0
20240820,174700,12553760870,3885,3885,3885,3885,0
20240820,174600,12553760870,3885,3885,3885,3885,29725
20240820,174500,12553760870,3885,3885,3885,3885,0
20240820,174400,12553760870,3885,3885,3885,3885,0
20240820,174300,12553760870,3885,3885,3885,3885,0
20240820,174200,12553760870,3885,3885,3885,3885,0
20240820,174100,12553760870,3885,3885,3885,3885,0
20240820,174000,12553760870,3885,3885,3885,3885,0
20240820,173900,12553760870,3885,3885,3885,3885,0
20240820,173800,12553760870,3885,3885,3885,3885,0
20240820,173700,12553760870,3885,3885,3885,3885,0
20240820,173600,12553760870,3885,3885,3885,3885,0
20240820,173500,12553760870,3885,3885,3885,3885,0
20240820,173400,12553760870,3885,3885,3885,3885,0
20240820,173300,12553760870,3885,3885,3885,3885,0
20240820,173200,12553760870,3885,3885,3885,3885,0
20240820,173100,12553760870,3885,3885,3885,3885,0
20240820,173000,12553760870,3885,3885,3885,3885,0
20240820,172900,12553760870,3885,3885,3885,3885,0
20240820,172800,12553760870,3885,3885,3885,3885,0
20240820,172700,12553760870,3885,3885,3885,3885,0
20240820,172600,12553760870,3885,3885,3885,3885,0
20240820,172500,12553760870,3885,3885,3885,3885,0
20240820,172400,12553760870,3885,3885,3885,3885,0
20240820,172300,12553760870,3885,3885,3885,3885,0
20240820,172200,12553760870,3885,3885,3885,3885,0
20240820,172100,12553760870,3885,3885,3885,3885,0
20240820,172000,12553760870,3885,3885,3885,3885,0
20240820,171900,12553760870,3885,3885,3885,3885,0
20240820,171800,12553760870,3885,3885,3885,3885,0
20240820,171700,12553760870,3885,3885,3885,3885,0
20240820,171600,12553760870,3885,3885,3885,3885,29725
20240820,171500,12553760870,3885,3885,3885,3885,0
20240820,171400,12553760870,3885,3885,3885,3885,0
20240820,171300,12553760870,3885,3885,3885,3885,0
20240820,171200,12553760870,3885,3885,3885,3885,0
20240820,171100,12553760870,3885,3885,3885,3885,0
20240820,171000,12553760870,3885,3885,3885,3885,0
20240820,170900,12553760870,3885,3885,3885,3885,0
20240820,170800,12553760870,3885,3885,3885,3885,0
20240820,170700,12553760870,3885,3885,3885,3885,0
20240820,170600,12553760870,3885,3885,3885,3885,0
20240820,170500,12553760870,3885,3885,3885,3885,0
20240820,170400,12553760870,3885,3885,3885,3885,0
20240820,170300,12553760870,3885,3885,3885,3885,0
20240820,170200,12553760870,3885,3885,3885,3885,0
20240820,170100,12553760870,3885,3885,3885,3885,0
20240820,170000,12553760870,3885,3885,3885,3885,0
20240820,165900,12553760870,3885,3885,3885,3885,0
20240820,165800,12553760870,3885,3885,3885,3885,0
20240820,165700,12553760870,3885,3885,3885,3885,0
20240820,165600,12553760870,3885,3885,3885,3885,0
20240820,165500,12553760870,3885,3885,3885,3885,0
20240820,165400,12553760870,3885,3885,3885,3885,0
20240820,165300,12553760870,3885,3885,3885,3885,0
20240820,165200,12553760870,3885,3885,3885,3885,0
20240820,165100,12553760870,3885,3885,3885,3885,0
20240820,165000,12553760870,3885,3885,3885,3885,0
20240820,164900,12553760870,3885,3885,3885,3885,0
20240820,164800,12553760870,3885,3885,3885,3885,0
20240820,164700,12553760870,3885,3885,3885,3885,0
20240820,164600,12553760870,3885,3885,3885,3885,29725
20240820,164500,12553760870,3885,3885,3885,3885,0
20240820,164400,12553760870,3885,3885,3885,3885,0
20240820,164300,12553760870,3885,3885,3885,3885,0
20240820,164200,12553760870,3885,3885,3885,3885,0
20240820,164100,12553760870,3885,3885,3885,3885,0
20240820,164000,12553760870,3885,3885,3885,3885,0
20240820,163900,12553760870,3885,3885,3885,3885,0
20240820,163800,12553760870,3885,3885,3885,3885,0
20240820,163700,12553760870,3885,3885,3885,3885,0
20240820,163600,12553760870,3885,3885,3885,3885,0
20240820,163500,12553760870,3885,3885,3885,3885,0
20240820,163400,12553760870,3885,3885,3885,3885,0
20240820,163300,12553760870,3885,3885,3885,3885,0
20240820,163200,12553760870,3885,3885,3885,3885,0
20240820,163100,12553760870,3885,3885,3885,3885,0
20240820,163000,12553760870,3885,3885,3885,3885,0
20240820,162900,12553760870,3885,3885,3885,3885,0
20240820,162800,12553760870,3885,3885,3885,3885,0
20240820,162700,12553760870,3885,3885,3885,3885,0
20240820,162600,12553760870,3885,3885,3885,3885,0
20240820,162500,12553760870,3885,3885,3885,3885,0
20240820,162400,12553760870,3885,3885,3885,3885,0
20240820,162300,12553760870,3885,3885,3885,3885,0
20240820,162200,12553760870,3885,3885,3885,3885,0
20240820,162100,12553760870,3885,3885,3885,3885,0
20240820,162000,12553760870,3885,3885,3885,3885,0
20240820,161900,12553760870,3885,3885,3885,3885,0
20240820,161800,12553760870,3885,3885,3885,3885,0
20240820,161700,12553760870,3885,3885,3885,3885,0
20240820,161600,12553760870,3885,3885,3885,3885,29725
20240820,161500,12553760870,3885,3885,3885,3885,0
20240820,161400,12553760870,3885,3885,3885,3885,0
20240820,161300,12553760870,3885,3885,3885,3885,0
20240820,161200,12553760870,3885,3885,3885,3885,0
20240820,161100,12553760870,3885,3885,3885,3885,0
20240820,161000,12553760870,3885,3885,3885,3885,0
20240820,160900,12553760870,3885,3885,3885,3885,0
20240820,160800,12553760870,3885,3885,3885,3885,0
20240820,160700,12553760870,3885,3885,3885,3885,0
20240820,160600,12553760870,3885,3885,3885,3885,0
20240820,160500,12553760870,3885,3885,3885,3885,0
20240820,160400,12553760870,3885,3885,3885,3885,0
20240820,160300,12553760870,3885,3885,3885,3885,0
20240820,160200,12553760870,3885,3885,3885,3885,0
20240820,160100,12553760870,3885,3885,3885,3885,0
20240820,160000,12553760870,3885,3885,3885,3885,0
20240820,155900,12553760870,3885,3885,3885,3885,0
20240820,155800,12553760870,3885,3885,3885,3885,0
20240820,155700,12553760870,3885,3885,3885,3885,0
20240820,155600,12553760870,3885,3885,3885,3885,0
20240820,155500,12553760870,3885,3885,3885,3885,0
20240820,155400,12553760870,3885,3885,3885,3885,0
20240820,155300,12553760870,3885,3885,3885,3885,0
20240820,155200,12553760870,3885,3885,3885,3885,0
20240820,155100,12553760870,3885,3885,3885,3885,0
20240820,155000,12553760870,3885,3885,3885,3885,0
20240820,154900,12553760870,3885,3885,3885,3885,0
20240820,154800,12553760870,3885,3885,3885,3885,0
20240820,154700,12553760870,3885,3885,3885,3885,0
20240820,154600,12553760870,3885,3885,3885,3885,29725
20240820,154500,12553760870,3885,3885,3885,3885,0
20240820,154400,12553760870,3885,3885,3885,3885,0
20240820,154300,12553760870,3885,3885,3885,3885,0
20240820,154200,12553760870,3885,3885,3885,3885,0
20240820,154100,12553760870,3885,3885,3885,3885,0
20240820,154000,12553760870,3885,3885,3885,3885,0
20240820,153900,12553760870,3885,3885,3885,3885,0
20240820,153800,12553760870,3885,3885,3885,3885,0
20240820,153700,12553760870,3885,3885,3885,3885,0
20240820,153600,12553760870,3885,3885,3885,3885,0
20240820,153500,12553760870,3885,3885,3885,3885,0
20240820,153400,12553760870,3885,3885,3885,3885,0
20240820,153300,12553760870,3885,3885,3885,3885,0
20240820,153200,12553760870,3885,3885,3885,3885,0
20240820,153100,12553760870,3885,3885,3885,3885,0
20240820,153000,12553760870,3885,3885,3885,3885,29725
20240820,152900,12438279245,3885,3885,3885,3885,0
20240820,152800,12438279245,3885,3885,3885,3885,0
20240820,152700,12438279245,3885,3885,3885,3885,0
20240820,152600,12438279245,3885,3885,3885,3885,0
20240820,152500,12438279245,3885,3885,3885,3885,0
20240820,152400,12438279245,3885,3885,3885,3885,0
20240820,152300,12438279245,3885,3885,3885,3885,0
20240820,152200,12438279245,3885,3885,3885,3885,0
20240820,152100,12438279245,3885,3885,3885,3885,0
20240820,152000,12438279245,3885,3885,3885,3885,0
20240820,151900,12438279245,3885,3890,3895,3885,15643
20240820,151800,12377458930,3890,3890,3895,3885,3371
20240820,151700,12364345650,3895,3885,3895,3885,10656
20240820,151600,12322895710,3890,3895,3895,3885,13245
20240820,151500,12271385655,3895,3910,3910,3895,10535
20240820,151400,12230258345,3910,3895,3910,3895,6723
20240820,151300,12204006770,3895,3890,3895,3885,5633
20240820,151200,12182104575,3890,3895,3900,3890,19093
20240820,151100,12107759275,3895,3895,3900,3895,6450
20240820,151000,12082634400,3895,3900,3905,3895,4805
20240820,150900,12063894950,3900,3900,3905,3895,4928
20240820,150800,12044678175,3900,3890,3900,3890,4255
20240820,150700,12028111455,3890,3895,3900,3890,3862
20240820,150600,12013069225,3900,3900,3905,3895,7401
20240820,150500,11984218605,3895,3905,3905,3890,10530
20240820,150400,11943176960,3900,3880,3910,3880,15176
20240820,150300,11884029290,3880,3885,3890,3880,6138
20240820,150200,11860195100,3885,3890,3890,3885,3358
20240820,150100,11847146375,3890,3885,3890,3880,3531
20240820,150000,11833419280,3885,3885,3890,3880,3727
20240820,145900,11818936550,3880,3885,3890,3880,3713
20240820,145800,11804513010,3880,3875,3880,3870,11435
20240820,145700,11760229915,3875,3875,3880,3875,6964
20240820,145600,11733240215,3870,3880,3880,3865,8378
20240820,145500,11700813660,3880,3875,3880,3870,5500
20240820,145400,11679503760,3875,3870,3885,3865,17287
20240820,145300,11612552195,3870,3870,3880,3870,11984
20240820,145200,11566098175,3870,3870,3875,3860,8951
20240820,145100,11531472710,3870,3860,3880,3860,21445
20240820,145000,11448508415,3855,3870,3875,3845,54352
20240820,144900,11239011095,3870,3875,3880,3860,28920
20240820,144800,11127220865,3875,3885,3890,3860,56316
20240820,144700,10909182200,3885,3900,3910,3865,113876
20240820,144600,10467065470,3900,3925,3940,3900,86271
20240820,144500,10129148895,3920,3920,3945,3910,51830
20240820,144400,9925853085,3915,3950,3960,3905,113604
20240820,144300,9479360195,3945,3980,4000,3925,209406
20240820,144200,8649815000,3980,4010,4030,3940,297417
20240820,144100,7465082185,4015,3890,4045,3890,269478
20240820,144000,6390442385,3885,3885,3885,3885,2349
20240820,143900,6381316520,3885,3890,3895,3885,4136
20240820,143800,6365232685,3890,3895,3900,3890,665
20240820,143700,6362642495,3895,3900,3900,3895,4457
20240820,143600,6345268645,3905,3905,3910,3905,491
20240820,143500,6343351160,3905,3905,3910,3905,3352
20240820,143400,6330261590,3905,3905,3905,3905,1087
20240820,143300,6326016855,3900,3900,3900,3895,3311
20240820,143200,6313107450,3900,3895,3900,3895,2670
20240820,143100,6302694700,3900,3890,3900,3890,3028
20240820,143000,6290915635,3895,3895,3900,3895,895
20240820,142900,6287428640,3895,3895,3895,3890,2748
20240820,142800,6276738445,3890,3890,3900,3890,201
20240820,142700,6275954610,3890,3890,3890,3890,186
20240820,142600,6275231070,3885,3880,3885,3875,3770
20240820,142500,6260603445,3880,3880,3885,3880,3067
20240820,142400,6248702460,3880,3885,3885,3880,2086
20240820,142300,6240601300,3885,3885,3890,3885,1410
20240820,142200,6235119935,3885,3900,3900,3885,7029
20240820,142100,6207780810,3900,3900,3900,3895,5384
20240820,142000,6186797770,3905,3900,3905,3895,1835
20240820,141900,6179641355,3900,3900,3900,3900,650
20240820,141800,6177106355,3900,3900,3900,3900,550
20240820,141700,6174961355,3895,3900,3900,3895,468
20240820,141600,6173138245,3900,3900,3900,3900,880
20240820,141500,6169706245,3900,3895,3900,3895,295
20240820,141400,6168555840,3900,3905,3905,3900,841
20240820,141300,6165275690,3905,3905,3905,3905,1021
20240820,141200,6161288685,3905,3900,3905,3900,533
20240820,141100,6159208515,3900,3905,3905,3900,4960
20240820,141000,6139862830,3905,3900,3905,3900,1047
20240820,140900,6135778560,3900,3900,3905,3895,1675
20240820,140800,6129245880,3900,3895,3900,3895,1818
20240820,140700,6122164420,3900,3905,3905,3900,2286
20240820,140600,6113246820,3905,3905,3910,3900,2338
20240820,140500,6104118360,3905,3900,3905,3900,1920
20240820,140400,6096629395,3900,3900,3905,3900,3534
20240820,140300,6082845710,3900,3905,3905,3900,5668
20240820,140200,6060729830,3905,3910,3910,3905,2442
20240820,140100,6051191170,3910,3905,3910,3900,2255
20240820,140000,6042385170,3905,3895,3905,3895,2054
20240820,135900,6034375350,3895,3895,3895,3890,397
20240820,135800,6032829285,3890,3885,3890,3880,1528
20240820,135700,6026895080,3890,3890,3890,3890,40
20240820,135600,6026739480,3890,3885,3890,3885,194
20240820,135500,6025984825,3885,3885,3885,3880,2472
20240820,135400,6016389605,3885,3885,3885,3885,1177
20240820,135300,6011816960,3885,3890,3890,3885,1032
20240820,135200,6007806670,3885,3890,3890,3885,605
20240820,135100,6005454640,3890,3890,3890,3890,1323
20240820,135000,6000308170,3890,3890,3890,3890,240
20240820,134900,5999374570,3895,3895,3895,3895,194
20240820,134800,5998618940,3895,3895,3895,3895,0
20240820,134700,5998618940,3895,3890,3895,3885,562
20240820,134600,5996433585,3885,3880,3900,3880,2776
20240820,134500,5985650455,3880,3885,3885,3880,2238
20240820,134400,5976967010,3885,3885,3885,3885,1016
20240820,134300,5973019850,3890,3880,3890,3880,801
20240820,134200,5969904230,3880,3885,3890,3875,2623
20240820,134100,5959728805,3885,3885,3885,3885,1034
20240820,134000,5955711715,3885,3885,3890,3880,753
20240820,133900,5952785890,3885,3890,3890,3880,357
20240820,133800,5951399520,3890,3885,3895,3885,423
20240820,133700,5949754185,3880,3890,3890,3880,6043
20240820,133600,5926284590,3885,3885,3885,3885,100
20240820,133500,5925896090,3890,3885,3890,3885,205
20240820,133400,5925098695,3890,3890,3890,3885,203
20240820,133300,5924309850,3895,3890,3900,3880,3708
20240820,133200,5909907445,3890,3890,3890,3890,976
20240820,133100,5906110805,3890,3890,3900,3890,1675
20240820,133000,5899593115,3890,3895,3900,3890,1090
20240820,132900,5895348600,3895,3885,3900,3885,1166
20240820,132800,5890813645,3885,3900,3900,3885,1748
20240820,132700,5884019375,3890,3890,3900,3890,937
20240820,132600,5880371175,3890,3895,3900,3890,2053
20240820,132500,5872377750,3895,3900,3900,3895,1785
20240820,132400,5865420120,3900,3895,3900,3895,295
20240820,132300,5864270125,3895,3895,3895,3895,20
20240820,132200,5864192225,3895,3895,3905,3890,1548
20240820,132100,5858161100,3895,3895,3895,3895,99
20240820,132000,5857775495,3900,3900,3900,3895,370
20240820,131900,5856332790,3900,3900,3900,3895,2484
20240820,131800,5846646190,3900,3895,3900,3895,953
20240820,131700,5842932235,3890,3890,3890,3885,778
20240820,131600,5839906025,3890,3890,3890,3890,225
20240820,131500,5839030775,3890,3885,3890,3880,1826
20240820,131400,5831935330,3885,3885,3895,3885,2396
20240820,131300,5822624595,3890,3890,3895,3890,828
20240820,131200,5819403175,3890,3885,3895,3885,1088
20240820,131100,5815170645,3890,3890,3890,3890,507
20240820,131000,5813198415,3890,3895,3895,3890,270
20240820,130900,5812147100,3895,3885,3895,3885,122
20240820,130800,5811672030,3895,3885,3895,3880,3385
20240820,130700,5798530015,3885,3885,3885,3880,1769
20240820,130600,5791662765,3890,3890,3890,3890,194
20240820,130500,5790908105,3880,3885,3885,3880,2074
20240820,130400,5782858090,3880,3885,3885,3875,3300
20240820,130300,5770052770,3880,3880,3890,3880,3760
20240820,130200,5755462680,3880,3885,3885,3880,1890
20240820,130100,5748122395,3885,3885,3890,3880,3977
20240820,130000,5732687635,3880,3890,3890,3880,3948
20240820,125900,5717349220,3890,3890,3890,3890,1868
20240820,125800,5710082700,3895,3895,3895,3890,1364
20240820,125700,5704772045,3895,3890,3895,3885,1773
20240820,125600,5697881300,3890,3900,3900,3890,4518
20240820,125500,5680289600,3900,3900,3900,3895,1000
20240820,125400,5676390145,3905,3905,3915,3900,1317
20240820,125300,5671241585,3905,3895,3905,3895,1393
20240820,125200,5665808825,3900,3895,3900,3885,4626
20240820,125100,5647800020,3890,3900,3900,3890,920
20240820,125000,5644219365,3900,3890,3900,3890,1234
20240820,124900,5639417130,3890,3895,3900,3885,6156
20240820,124800,5615472800,3895,3900,3910,3890,8416
20240820,124700,5582698850,3900,3915,3915,3900,3067
20240820,124600,5570726640,3910,3905,3910,3905,1313
20240820,124500,5565594200,3905,3905,3905,3905,2611
20240820,124400,5555398245,3905,3900,3905,3900,1542
20240820,124300,5549377235,3905,3895,3905,3895,1097
20240820,124200,5545101400,3900,3905,3905,3900,2144
20240820,124100,5536738830,3900,3905,3910,3895,4097
20240820,124000,5520758335,3900,3910,3915,3900,6451
20240820,123900,5495554045,3910,3915,3915,3910,2924
20240820,123800,5484107150,3915,3920,3920,3915,1800
20240820,123700,5477051345,3920,3925,3925,3920,311
20240820,123600,5475832215,3925,3920,3925,3920,1654
20240820,123500,5469347070,3920,3920,3925,3920,643
20240820,123400,5466826170,3925,3930,3930,3925,548
20240820,123300,5464674150,3930,3930,3930,3930,430
20240820,123200,5462984250,3925,3930,3930,3925,42
20240820,123100,5462819225,3930,3930,3930,3925,1356
20240820,123000,5457490150,3930,3935,3935,3925,874
20240820,122900,5454054180,3935,3935,3935,3935,568
20240820,122800,5451819100,3930,3930,3935,3930,2018
20240820,122700,5443888035,3925,3920,3925,3920,1194
20240820,122600,5439203875,3925,3925,3925,3920,870
20240820,122500,5435789725,3925,3925,3925,3915,1901
20240820,122400,5428336880,3920,3920,3920,3920,530
20240820,122300,5426259280,3920,3920,3920,3920,5
20240820,122200,5426239680,3920,3915,3920,3915,1362
20240820,122100,5420904210,3920,3915,3920,3915,265
20240820,122000,5419866395,3920,3920,3925,3920,1544
20240820,121900,5413812945,3920,3925,3925,3920,763
20240820,121800,5410821350,3925,3925,3925,3925,1086
20240820,121700,5406558800,3925,3930,3930,3920,255
20240820,121600,5405556960,3930,3930,3930,3930,527
20240820,121500,5403485850,3930,3920,3930,3915,694
20240820,121400,5400765595,3915,3925,3930,3915,6451
20240820,121300,5375495665,3935,3925,3935,3920,2785
20240820,121200,5364573075,3925,3925,3925,3925,1773
20240820,121100,5357614050,3925,3940,3940,3925,1714
20240820,121000,5350878545,3940,3935,3940,3930,3145
20240820,120900,5338500655,3945,3950,3950,3935,2822
20240820,120800,5327369365,3950,3935,3950,3935,2925
20240820,120700,5315843690,3935,3935,3940,3930,1471
20240820,120600,5310058565,3935,3940,3950,3935,1463
20240820,120500,5304288485,3950,3940,3955,3940,20716
20240820,120400,5222508485,3940,3935,3940,3935,5462
20240820,120300,5200988900,3935,3935,3935,3930,584
20240820,120200,5198690865,3935,3930,3935,3930,810
20240820,120100,5195506025,3930,3925,3930,3925,723
20240820,120000,5192665880,3925,3925,3930,3925,325
20240820,115900,5191389635,3925,3920,3925,3920,257
20240820,115800,5190381690,3920,3920,3920,3920,1267
20240820,115700,5185415050,3925,3925,3930,3925,1043
20240820,115600,5181319800,3925,3930,3930,3925,6630
20240820,115500,5155265705,3930,3930,3935,3925,2895
20240820,115400,5143889210,3930,3940,3940,3930,3895
20240820,115300,5128570610,3940,3935,3940,3935,4781
20240820,115200,5109737085,3935,3935,3940,3935,3401
20240820,115100,5096345205,3940,3930,3940,3930,4106
20240820,115000,5080187330,3930,3930,3935,3925,1600
20240820,114900,5073894815,3935,3915,3940,3915,13553
20240820,114800,5020649715,3915,3915,3920,3915,498
20240820,114700,5018699025,3915,3915,3920,3915,272
20240820,114600,5017633770,3915,3910,3915,3905,2149
20240820,114500,5009224745,3905,3915,3915,3905,1162
20240820,114400,5004680605,3910,3910,3915,3910,883
20240820,114300,5001225575,3910,3915,3920,3910,1378
20240820,114200,4995835605,3915,3915,3920,3915,919
20240820,114100,4992235115,3920,3915,3920,3915,416
20240820,114000,4990605385,3915,3920,3925,3915,1328
20240820,113900,4985399110,3920,3910,3920,3910,199
20240820,113800,4984619080,3920,3910,3920,3910,4607
20240820,113700,4966592640,3920,3910,3920,3910,617
20240820,113600,4964176015,3915,3915,3920,3910,3334
20240820,113500,4951130205,3915,3920,3920,3915,6777
20240820,113400,4924583140,3920,3920,3925,3915,2600
20240820,113300,4914391355,3920,3915,3925,3915,4704
20240820,113200,4895948620,3920,3920,3925,3915,3821
20240820,113100,4880978930,3920,3920,3920,3915,3917
20240820,113000,4865634315,3920,3920,3920,3920,1632
20240820,112900,4859236875,3920,3925,3925,3920,3069
20240820,112800,4847202100,3920,3920,3920,3915,1989
20240820,112700,4839405370,3920,3920,3925,3920,2103
20240820,112600,4831161595,3920,3930,3930,3920,5272
20240820,112500,4810472490,3930,3940,3945,3930,12784
20240820,112400,4760134080,3940,3935,3940,3930,21496
20240820,112300,4675474340,3935,3930,3940,3930,28069
20240820,112200,4565064090,3930,3905,3930,3900,24858
20240820,112100,4467705280,3905,3900,3905,3900,3309
20240820,112000,4454799210,3900,3895,3900,3895,379
20240820,111900,4453321985,3890,3890,3890,3890,830
20240820,111800,4450093285,3890,3900,3900,3885,1571
20240820,111700,4443976980,3900,3880,3900,3880,5325
20240820,111600,4423274405,3885,3885,3885,3880,545
20240820,111500,4421157255,3885,3890,3890,3880,1354
20240820,111400,4415897905,3890,3895,3895,3890,319
20240820,111300,4414655525,3895,3890,3900,3890,2699
20240820,111200,4404142515,3885,3880,3885,3875,1081
20240820,111100,4399947415,3880,3875,3885,3875,271
20240820,111000,4398895075,3875,3885,3885,3875,522
20240820,110900,4396871925,3885,3880,3885,3875,225
20240820,110800,4395998875,3875,3875,3875,3870,842
20240820,110700,4392736130,3875,3870,3875,3870,1748
20240820,110600,4385970150,3875,3880,3880,3870,597
20240820,110500,4383656600,3880,3880,3885,3865,12896
20240820,110400,4333686420,3880,3890,3890,3880,2628
20240820,110300,4323475700,3890,3890,3890,3890,2359
20240820,110200,4314299190,3895,3895,3895,3890,1099
20240820,110100,4310018890,3890,3905,3905,3890,2101
20240820,110000,4301831365,3905,3900,3905,3900,474
20240820,105900,4299981455,3900,3900,3900,3895,1218
20240820,105800,4295232755,3900,3905,3905,3895,2624
20240820,105700,4284997715,3910,3905,3910,3905,1163
20240820,105600,4280451445,3905,3905,3910,3905,2261
20240820,105500,4271621340,3905,3905,3910,3905,5849
20240820,105400,4248776245,3905,3900,3905,3900,1523
20240820,105300,4242836085,3900,3900,3905,3900,1560
20240820,105200,4236751025,3900,3900,3900,3895,1270
20240820,105100,4231798070,3900,3895,3900,3895,433
20240820,105000,4230110525,3895,3905,3905,3890,2526
20240820,104900,4220278745,3900,3895,3900,3895,118
20240820,104800,4219818785,3895,3900,3900,3895,1559
20240820,104700,4213740260,3900,3890,3900,3885,1968
20240820,104600,4206085400,3890,3900,3900,3890,4650
20240820,104500,4187975340,3900,3905,3910,3895,18893
20240820,104400,4114265395,3910,3905,3910,3900,3841
20240820,104300,4099256230,3900,3900,3905,3900,4427
20240820,104200,4081983560,3900,3900,3905,3900,1447
20240820,104100,4076339270,3900,3895,3900,3890,931
20240820,104000,4072712375,3895,3895,3895,3890,753
20240820,103900,4069780455,3900,3900,3905,3900,3658
20240820,103800,4055512025,3900,3895,3900,3890,1358
20240820,103700,4050222860,3895,3880,3895,3880,1443
20240820,103600,4044613375,3870,3875,3875,3870,1001
20240820,103500,4040735245,3875,3875,3875,3870,4464
20240820,103400,4023456840,3875,3880,3880,3875,1570
20240820,103300,4017370860,3885,3875,3885,3875,1164
20240820,103200,4012853320,3880,3870,3880,3870,1769
20240820,103100,4006001695,3880,3880,3880,3870,1315
20240820,103000,4000906370,3875,3875,3875,3875,1267
20240820,102900,3995996745,3870,3875,3875,3870,1578
20240820,102800,3989883620,3880,3880,3885,3875,2137
20240820,102700,3981592360,3880,3885,3890,3880,1662
20240820,102600,3975137360,3890,3885,3890,3885,3451
20240820,102500,3961728605,3890,3885,3890,3885,1057
20240820,102400,3957619660,3880,3880,3885,3880,1006
20240820,102300,3953716360,3880,3885,3890,3880,1591
20240820,102200,3947535350,3885,3890,3890,3880,1126
20240820,102100,3943160810,3890,3875,3895,3875,3770
20240820,102000,3928503455,3875,3880,3880,3875,857
20240820,101900,3925178335,3880,3880,3885,3880,334
20240820,101800,3923881450,3880,3885,3885,3880,272
20240820,101700,3922825235,3885,3875,3885,3875,990
20240820,101600,3918983095,3880,3885,3885,3875,6475
20240820,101500,3893858410,3880,3870,3885,3870,10412
20240820,101400,3853464415,3875,3870,3880,3865,2411
20240820,101300,3844121520,3855,3880,3880,3855,8362
20240820,101200,3811787710,3880,3880,3885,3880,6336
20240820,101100,3787203995,3890,3875,3900,3875,11396
20240820,101000,3742873155,3875,3850,3875,3845,5475
20240820,100900,3721746940,3850,3860,3860,3845,15022
20240820,100800,3663891535,3855,3860,3865,3850,8253
20240820,100700,3632072640,3855,3860,3870,3855,7327
20240820,100600,3603796685,3865,3875,3875,3860,7403
20240820,100500,3575158075,3875,3885,3890,3875,11757
20240820,100400,3529523605,3890,3895,3895,3890,1171
20240820,100300,3524968365,3895,3890,3895,3890,1396
20240820,100200,3519536890,3890,3895,3900,3890,2290
20240820,100100,3510624165,3900,3900,3900,3895,6792
20240820,100000,3484140460,3900,3905,3910,3900,3685
20240820,095900,3469755625,3910,3925,3925,3905,4929
20240820,095800,3450474935,3925,3930,3935,3915,20346
20240820,095700,3370615210,3930,3925,3930,3920,18555
20240820,095600,3297753760,3920,3900,3920,3895,12110
20240820,095500,3250361225,3900,3900,3905,3900,941
20240820,095400,3246690580,3900,3895,3900,3895,1295
20240820,095300,3241643175,3895,3895,3900,3895,505
20240820,095200,3239676170,3895,3895,3895,3890,3545
20240820,095100,3225877465,3895,3895,3905,3895,3353
20240820,095000,3212806475,3895,3895,3895,3890,1121
20240820,094900,3208442265,3890,3900,3900,3890,1745
20240820,094800,3201643735,3900,3885,3900,3885,6215
20240820,094700,3177472335,3885,3885,3890,3885,4474
20240820,094600,3160089795,3890,3890,3890,3885,5193
20240820,094500,3139906740,3895,3900,3900,3890,6121
20240820,094400,3116092280,3900,3905,3910,3890,11876
20240820,094300,3069778725,3905,3910,3910,3905,4722
20240820,094200,3051325010,3910,3920,3925,3910,10230
20240820,094100,3011274455,3920,3910,3920,3910,10368
20240820,094000,2970672180,3910,3915,3920,3905,10128
20240820,093900,2931038435,3915,3905,3920,3905,11410
20240820,093800,2886409050,3905,3905,3910,3900,7369
20240820,093700,2857656900,3905,3900,3910,3900,10450
20240820,093600,2816868665,3900,3890,3900,3890,9181
20240820,093500,2781098145,3890,3890,3895,3885,2548
20240820,093400,2771186050,3890,3885,3895,3885,7093
20240820,093300,2743607360,3885,3885,3900,3880,6669
20240820,093200,2717671145,3885,3900,3905,3885,8636
20240820,093100,2684010840,3900,3900,3910,3900,9882
20240820,093000,2645451760,3915,3935,3940,3900,36074
20240820,092900,2504330205,3940,3905,3940,3895,46500
20240820,092800,2322328450,3900,3865,3900,3865,36744
20240820,092700,2179409310,3865,3865,3865,3865,1434
20240820,092600,2173866900,3865,3860,3870,3855,11664
20240820,092500,2128841645,3860,3865,3865,3855,2840
20240820,092400,2117883620,3865,3850,3865,3845,14716
20240820,092300,2061174890,3855,3850,3860,3850,4718
20240820,092200,2042987370,3845,3850,3855,3845,3300
20240820,092100,2030286060,3845,3855,3855,3835,10870
20240820,092000,1988494785,3855,3865,3865,3850,9689
20240820,091900,1951098200,3865,3875,3875,3865,7390
20240820,091800,1922502785,3875,3875,3875,3870,9303
20240820,091700,1886469940,3875,3895,3895,3875,20051
20240820,091600,1808661160,3895,3895,3900,3890,13373
20240820,091500,1756570675,3895,3890,3895,3885,11113
20240820,091400,1713315970,3895,3880,3905,3870,35169
20240820,091300,1576632395,3885,3895,3900,3880,32098
20240820,091200,1451818835,3890,3905,3910,3875,25366
20240820,091100,1353040095,3900,3890,3905,3885,40248
20240820,091000,1196288625,3900,3880,3900,3875,65923
20240820,090900,939867510,3880,3825,3885,3825,48566
20240820,090800,752309630,3835,3830,3835,3825,10900
20240820,090700,710570210,3825,3835,3850,3825,11969
20240820,090600,664622055,3840,3845,3845,3835,17529
20240820,090500,597268440,3840,3840,3845,3810,14022
20240820,090400,543507935,3840,3865,3870,3830,32272
20240820,090300,419408780,3870,3820,3875,3820,34673
20240820,090200,285977365,3805,3795,3820,3775,21533
20240820,090100,204254310,3795,3800,3810,3790,17763
20240820,090000,136747250,3800,3780,3800,3770,30771