stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,213600,5551034785,3655,3655,3655,3655,15894
20240809,213500,5551034785,3655,3655,3655,3655,0
20240809,213400,5551034785,3655,3655,3655,3655,0
20240809,213300,5551034785,3655,3655,3655,3655,0
20240809,213200,5551034785,3655,3655,3655,3655,0
20240809,213100,5551034785,3655,3655,3655,3655,0
20240809,213000,5551034785,3655,3655,3655,3655,0
20240809,212900,5551034785,3655,3655,3655,3655,0
20240809,212800,5551034785,3655,3655,3655,3655,0
20240809,212700,5551034785,3655,3655,3655,3655,0
20240809,212600,5551034785,3655,3655,3655,3655,0
20240809,212500,5551034785,3655,3655,3655,3655,0
20240809,212400,5551034785,3655,3655,3655,3655,0
20240809,212300,5551034785,3655,3655,3655,3655,0
20240809,212200,5551034785,3655,3655,3655,3655,0
20240809,212100,5551034785,3655,3655,3655,3655,0
20240809,212000,5551034785,3655,3655,3655,3655,0
20240809,211900,5551034785,3655,3655,3655,3655,0
20240809,211800,5551034785,3655,3655,3655,3655,0
20240809,211700,5551034785,3655,3655,3655,3655,0
20240809,211600,5551034785,3655,3655,3655,3655,0
20240809,211500,5551034785,3655,3655,3655,3655,0
20240809,211400,5551034785,3655,3655,3655,3655,0
20240809,211300,5551034785,3655,3655,3655,3655,0
20240809,211200,5551034785,3655,3655,3655,3655,0
20240809,211100,5551034785,3655,3655,3655,3655,0
20240809,211000,5551034785,3655,3655,3655,3655,0
20240809,210900,5551034785,3655,3655,3655,3655,0
20240809,210800,5551034785,3655,3655,3655,3655,0
20240809,210700,5551034785,3655,3655,3655,3655,0
20240809,210600,5551034785,3655,3655,3655,3655,15894
20240809,210500,5551034785,3655,3655,3655,3655,0
20240809,210400,5551034785,3655,3655,3655,3655,0
20240809,210300,5551034785,3655,3655,3655,3655,0
20240809,210200,5551034785,3655,3655,3655,3655,0
20240809,210100,5551034785,3655,3655,3655,3655,0
20240809,210000,5551034785,3655,3655,3655,3655,0
20240809,205900,5551034785,3655,3655,3655,3655,0
20240809,205800,5551034785,3655,3655,3655,3655,0
20240809,205700,5551034785,3655,3655,3655,3655,0
20240809,205600,5551034785,3655,3655,3655,3655,0
20240809,205500,5551034785,3655,3655,3655,3655,0
20240809,205400,5551034785,3655,3655,3655,3655,0
20240809,205300,5551034785,3655,3655,3655,3655,0
20240809,205200,5551034785,3655,3655,3655,3655,0
20240809,205100,5551034785,3655,3655,3655,3655,0
20240809,205000,5551034785,3655,3655,3655,3655,0
20240809,204900,5551034785,3655,3655,3655,3655,0
20240809,204800,5551034785,3655,3655,3655,3655,0
20240809,204700,5551034785,3655,3655,3655,3655,0
20240809,204600,5551034785,3655,3655,3655,3655,0
20240809,204500,5551034785,3655,3655,3655,3655,0
20240809,204400,5551034785,3655,3655,3655,3655,0
20240809,204300,5551034785,3655,3655,3655,3655,0
20240809,204200,5551034785,3655,3655,3655,3655,0
20240809,204100,5551034785,3655,3655,3655,3655,0
20240809,204000,5551034785,3655,3655,3655,3655,0
20240809,203900,5551034785,3655,3655,3655,3655,0
20240809,203800,5551034785,3655,3655,3655,3655,0
20240809,203700,5551034785,3655,3655,3655,3655,0
20240809,203600,5551034785,3655,3655,3655,3655,15894
20240809,203500,5551034785,3655,3655,3655,3655,0
20240809,203400,5551034785,3655,3655,3655,3655,0
20240809,203300,5551034785,3655,3655,3655,3655,0
20240809,203200,5551034785,3655,3655,3655,3655,0
20240809,203100,5551034785,3655,3655,3655,3655,0
20240809,203000,5551034785,3655,3655,3655,3655,0
20240809,202900,5551034785,3655,3655,3655,3655,0
20240809,202800,5551034785,3655,3655,3655,3655,0
20240809,202700,5551034785,3655,3655,3655,3655,0
20240809,202600,5551034785,3655,3655,3655,3655,0
20240809,202500,5551034785,3655,3655,3655,3655,0
20240809,202400,5551034785,3655,3655,3655,3655,0
20240809,202300,5551034785,3655,3655,3655,3655,0
20240809,202200,5551034785,3655,3655,3655,3655,0
20240809,202100,5551034785,3655,3655,3655,3655,0
20240809,202000,5551034785,3655,3655,3655,3655,0
20240809,201900,5551034785,3655,3655,3655,3655,0
20240809,201800,5551034785,3655,3655,3655,3655,0
20240809,201700,5551034785,3655,3655,3655,3655,0
20240809,201600,5551034785,3655,3655,3655,3655,0
20240809,201500,5551034785,3655,3655,3655,3655,0
20240809,201400,5551034785,3655,3655,3655,3655,0
20240809,201300,5551034785,3655,3655,3655,3655,0
20240809,201200,5551034785,3655,3655,3655,3655,0
20240809,201100,5551034785,3655,3655,3655,3655,0
20240809,201000,5551034785,3655,3655,3655,3655,0
20240809,200900,5551034785,3655,3655,3655,3655,0
20240809,200800,5551034785,3655,3655,3655,3655,0
20240809,200700,5551034785,3655,3655,3655,3655,0
20240809,200600,5551034785,3655,3655,3655,3655,15894
20240809,200500,5551034785,3655,3655,3655,3655,0
20240809,200400,5551034785,3655,3655,3655,3655,0
20240809,200300,5551034785,3655,3655,3655,3655,0
20240809,200200,5551034785,3655,3655,3655,3655,0
20240809,200100,5551034785,3655,3655,3655,3655,0
20240809,200000,5551034785,3655,3655,3655,3655,0
20240809,195900,5551034785,3655,3655,3655,3655,0
20240809,195800,5551034785,3655,3655,3655,3655,0
20240809,195700,5551034785,3655,3655,3655,3655,0
20240809,195600,5551034785,3655,3655,3655,3655,0
20240809,195500,5551034785,3655,3655,3655,3655,0
20240809,195400,5551034785,3655,3655,3655,3655,0
20240809,195300,5551034785,3655,3655,3655,3655,0
20240809,195200,5551034785,3655,3655,3655,3655,0
20240809,195100,5551034785,3655,3655,3655,3655,0
20240809,195000,5551034785,3655,3655,3655,3655,0
20240809,194900,5551034785,3655,3655,3655,3655,0
20240809,194800,5551034785,3655,3655,3655,3655,0
20240809,194700,5551034785,3655,3655,3655,3655,0
20240809,194600,5551034785,3655,3655,3655,3655,0
20240809,194500,5551034785,3655,3655,3655,3655,0
20240809,194400,5551034785,3655,3655,3655,3655,0
20240809,194300,5551034785,3655,3655,3655,3655,0
20240809,194200,5551034785,3655,3655,3655,3655,0
20240809,194100,5551034785,3655,3655,3655,3655,0
20240809,194000,5551034785,3655,3655,3655,3655,0
20240809,193900,5551034785,3655,3655,3655,3655,0
20240809,193800,5551034785,3655,3655,3655,3655,0
20240809,193700,5551034785,3655,3655,3655,3655,0
20240809,193600,5551034785,3655,3655,3655,3655,15894
20240809,193500,5551034785,3655,3655,3655,3655,0
20240809,193400,5551034785,3655,3655,3655,3655,0
20240809,193300,5551034785,3655,3655,3655,3655,0
20240809,193200,5551034785,3655,3655,3655,3655,0
20240809,193100,5551034785,3655,3655,3655,3655,0
20240809,193000,5551034785,3655,3655,3655,3655,0
20240809,192900,5551034785,3655,3655,3655,3655,0
20240809,192800,5551034785,3655,3655,3655,3655,0
20240809,192700,5551034785,3655,3655,3655,3655,0
20240809,192600,5551034785,3655,3655,3655,3655,0
20240809,192500,5551034785,3655,3655,3655,3655,0
20240809,192400,5551034785,3655,3655,3655,3655,0
20240809,192300,5551034785,3655,3655,3655,3655,0
20240809,192200,5551034785,3655,3655,3655,3655,0
20240809,192100,5551034785,3655,3655,3655,3655,0
20240809,192000,5551034785,3655,3655,3655,3655,0
20240809,191900,5551034785,3655,3655,3655,3655,0
20240809,191800,5551034785,3655,3655,3655,3655,0
20240809,191700,5551034785,3655,3655,3655,3655,0
20240809,191600,5551034785,3655,3655,3655,3655,0
20240809,191500,5551034785,3655,3655,3655,3655,0
20240809,191400,5551034785,3655,3655,3655,3655,0
20240809,191300,5551034785,3655,3655,3655,3655,0
20240809,191200,5551034785,3655,3655,3655,3655,0
20240809,191100,5551034785,3655,3655,3655,3655,0
20240809,191000,5551034785,3655,3655,3655,3655,0
20240809,190900,5551034785,3655,3655,3655,3655,0
20240809,190800,5551034785,3655,3655,3655,3655,0
20240809,190700,5551034785,3655,3655,3655,3655,0
20240809,190600,5551034785,3655,3655,3655,3655,15894
20240809,190500,5551034785,3655,3655,3655,3655,0
20240809,190400,5551034785,3655,3655,3655,3655,0
20240809,190300,5551034785,3655,3655,3655,3655,0
20240809,190200,5551034785,3655,3655,3655,3655,0
20240809,190100,5551034785,3655,3655,3655,3655,0
20240809,190000,5551034785,3655,3655,3655,3655,0
20240809,185900,5551034785,3655,3655,3655,3655,0
20240809,185800,5551034785,3655,3655,3655,3655,0
20240809,185700,5551034785,3655,3655,3655,3655,0
20240809,185600,5551034785,3655,3655,3655,3655,0
20240809,185500,5551034785,3655,3655,3655,3655,0
20240809,185400,5551034785,3655,3655,3655,3655,0
20240809,185300,5551034785,3655,3655,3655,3655,0
20240809,185200,5551034785,3655,3655,3655,3655,0
20240809,185100,5551034785,3655,3655,3655,3655,0
20240809,185000,5551034785,3655,3655,3655,3655,0
20240809,184900,5551034785,3655,3655,3655,3655,0
20240809,184800,5551034785,3655,3655,3655,3655,0
20240809,184700,5551034785,3655,3655,3655,3655,0
20240809,184600,5551034785,3655,3655,3655,3655,0
20240809,184500,5551034785,3655,3655,3655,3655,0
20240809,184400,5551034785,3655,3655,3655,3655,0
20240809,184300,5551034785,3655,3655,3655,3655,0
20240809,184200,5551034785,3655,3655,3655,3655,0
20240809,184100,5551034785,3655,3655,3655,3655,0
20240809,184000,5551034785,3655,3655,3655,3655,0
20240809,183900,5551034785,3655,3655,3655,3655,0
20240809,183800,5551034785,3655,3655,3655,3655,0
20240809,183700,5551034785,3655,3655,3655,3655,0
20240809,183600,5551034785,3655,3655,3655,3655,15894
20240809,183500,5551034785,3655,3655,3655,3655,0
20240809,183400,5551034785,3655,3655,3655,3655,0
20240809,183300,5551034785,3655,3655,3655,3655,0
20240809,183200,5551034785,3655,3655,3655,3655,0
20240809,183100,5551034785,3655,3655,3655,3655,0
20240809,183000,5551034785,3655,3655,3655,3655,0
20240809,182900,5551034785,3655,3655,3655,3655,0
20240809,182800,5551034785,3655,3655,3655,3655,0
20240809,182700,5551034785,3655,3655,3655,3655,0
20240809,182600,5551034785,3655,3655,3655,3655,0
20240809,182500,5551034785,3655,3655,3655,3655,0
20240809,182400,5551034785,3655,3655,3655,3655,0
20240809,182300,5551034785,3655,3655,3655,3655,0
20240809,182200,5551034785,3655,3655,3655,3655,0
20240809,182100,5551034785,3655,3655,3655,3655,0
20240809,182000,5551034785,3655,3655,3655,3655,0
20240809,181900,5551034785,3655,3655,3655,3655,0
20240809,181800,5551034785,3655,3655,3655,3655,0
20240809,181700,5551034785,3655,3655,3655,3655,0
20240809,181600,5551034785,3655,3655,3655,3655,0
20240809,181500,5551034785,3655,3655,3655,3655,0
20240809,181400,5551034785,3655,3655,3655,3655,0
20240809,181300,5551034785,3655,3655,3655,3655,0
20240809,181200,5551034785,3655,3655,3655,3655,0
20240809,181100,5551034785,3655,3655,3655,3655,0
20240809,181000,5551034785,3655,3655,3655,3655,0
20240809,180900,5551034785,3655,3655,3655,3655,0
20240809,180800,5551034785,3655,3655,3655,3655,0
20240809,180700,5551034785,3655,3655,3655,3655,0
20240809,180600,5551034785,3655,3655,3655,3655,15894
20240809,180500,5551034785,3655,3655,3655,3655,0
20240809,180400,5551034785,3655,3655,3655,3655,0
20240809,180300,5551034785,3655,3655,3655,3655,0
20240809,180200,5551034785,3655,3655,3655,3655,0
20240809,180100,5551034785,3655,3655,3655,3655,0
20240809,180000,5551034785,3655,3655,3655,3655,0
20240809,175900,5551034785,3655,3655,3655,3655,0
20240809,175800,5551034785,3655,3655,3655,3655,0
20240809,175700,5551034785,3655,3655,3655,3655,0
20240809,175600,5551034785,3655,3655,3655,3655,0
20240809,175500,5551034785,3655,3655,3655,3655,0
20240809,175400,5551034785,3655,3655,3655,3655,0
20240809,175300,5551034785,3655,3655,3655,3655,0
20240809,175200,5551034785,3655,3655,3655,3655,0
20240809,175100,5551034785,3655,3655,3655,3655,0
20240809,175000,5551034785,3655,3655,3655,3655,0
20240809,174900,5551034785,3655,3655,3655,3655,0
20240809,174800,5551034785,3655,3655,3655,3655,0
20240809,174700,5551034785,3655,3655,3655,3655,0
20240809,174600,5551034785,3655,3655,3655,3655,0
20240809,174500,5551034785,3655,3655,3655,3655,0
20240809,174400,5551034785,3655,3655,3655,3655,0
20240809,174300,5551034785,3655,3655,3655,3655,0
20240809,174200,5551034785,3655,3655,3655,3655,0
20240809,174100,5551034785,3655,3655,3655,3655,0
20240809,174000,5551034785,3655,3655,3655,3655,0
20240809,173900,5551034785,3655,3655,3655,3655,0
20240809,173800,5551034785,3655,3655,3655,3655,0
20240809,173700,5551034785,3655,3655,3655,3655,0
20240809,173600,5551034785,3655,3655,3655,3655,15894
20240809,173500,5551034785,3655,3655,3655,3655,0
20240809,173400,5551034785,3655,3655,3655,3655,0
20240809,173300,5551034785,3655,3655,3655,3655,0
20240809,173200,5551034785,3655,3655,3655,3655,0
20240809,173100,5551034785,3655,3655,3655,3655,0
20240809,173000,5551034785,3655,3655,3655,3655,0
20240809,172900,5551034785,3655,3655,3655,3655,0
20240809,172800,5551034785,3655,3655,3655,3655,0
20240809,172700,5551034785,3655,3655,3655,3655,0
20240809,172600,5551034785,3655,3655,3655,3655,0
20240809,172500,5551034785,3655,3655,3655,3655,0
20240809,172400,5551034785,3655,3655,3655,3655,0
20240809,172300,5551034785,3655,3655,3655,3655,0
20240809,172200,5551034785,3655,3655,3655,3655,0
20240809,172100,5551034785,3655,3655,3655,3655,0
20240809,172000,5551034785,3655,3655,3655,3655,0
20240809,171900,5551034785,3655,3655,3655,3655,0
20240809,171800,5551034785,3655,3655,3655,3655,0
20240809,171700,5551034785,3655,3655,3655,3655,0
20240809,171600,5551034785,3655,3655,3655,3655,0
20240809,171500,5551034785,3655,3655,3655,3655,0
20240809,171400,5551034785,3655,3655,3655,3655,0
20240809,171300,5551034785,3655,3655,3655,3655,0
20240809,171200,5551034785,3655,3655,3655,3655,0
20240809,171100,5551034785,3655,3655,3655,3655,0
20240809,171000,5551034785,3655,3655,3655,3655,0
20240809,170900,5551034785,3655,3655,3655,3655,0
20240809,170800,5551034785,3655,3655,3655,3655,0
20240809,170700,5551034785,3655,3655,3655,3655,0
20240809,170600,5551034785,3655,3655,3655,3655,15894
20240809,170500,5551034785,3655,3655,3655,3655,0
20240809,170400,5551034785,3655,3655,3655,3655,0
20240809,170300,5551034785,3655,3655,3655,3655,0
20240809,170200,5551034785,3655,3655,3655,3655,0
20240809,170100,5551034785,3655,3655,3655,3655,0
20240809,170000,5551034785,3655,3655,3655,3655,0
20240809,165900,5551034785,3655,3655,3655,3655,0
20240809,165800,5551034785,3655,3655,3655,3655,0
20240809,165700,5551034785,3655,3655,3655,3655,0
20240809,165600,5551034785,3655,3655,3655,3655,0
20240809,165500,5551034785,3655,3655,3655,3655,0
20240809,165400,5551034785,3655,3655,3655,3655,0
20240809,165300,5551034785,3655,3655,3655,3655,0
20240809,165200,5551034785,3655,3655,3655,3655,0
20240809,165100,5551034785,3655,3655,3655,3655,0
20240809,165000,5551034785,3655,3655,3655,3655,0
20240809,164900,5551034785,3655,3655,3655,3655,0
20240809,164800,5551034785,3655,3655,3655,3655,0
20240809,164700,5551034785,3655,3655,3655,3655,0
20240809,164600,5551034785,3655,3655,3655,3655,0
20240809,164500,5551034785,3655,3655,3655,3655,0
20240809,164400,5551034785,3655,3655,3655,3655,0
20240809,164300,5551034785,3655,3655,3655,3655,0
20240809,164200,5551034785,3655,3655,3655,3655,0
20240809,164100,5551034785,3655,3655,3655,3655,0
20240809,164000,5551034785,3655,3655,3655,3655,0
20240809,163900,5551034785,3655,3655,3655,3655,0
20240809,163800,5551034785,3655,3655,3655,3655,0
20240809,163700,5551034785,3655,3655,3655,3655,0
20240809,163600,5551034785,3655,3655,3655,3655,15894
20240809,163500,5551034785,3655,3655,3655,3655,0
20240809,163400,5551034785,3655,3655,3655,3655,0
20240809,163300,5551034785,3655,3655,3655,3655,0
20240809,163200,5551034785,3655,3655,3655,3655,0
20240809,163100,5551034785,3655,3655,3655,3655,0
20240809,163000,5551034785,3655,3655,3655,3655,0
20240809,162900,5551034785,3655,3655,3655,3655,0
20240809,162800,5551034785,3655,3655,3655,3655,0
20240809,162700,5551034785,3655,3655,3655,3655,0
20240809,162600,5551034785,3655,3655,3655,3655,0
20240809,162500,5551034785,3655,3655,3655,3655,0
20240809,162400,5551034785,3655,3655,3655,3655,0
20240809,162300,5551034785,3655,3655,3655,3655,0
20240809,162200,5551034785,3655,3655,3655,3655,0
20240809,162100,5551034785,3655,3655,3655,3655,0
20240809,162000,5551034785,3655,3655,3655,3655,0
20240809,161900,5551034785,3655,3655,3655,3655,0
20240809,161800,5551034785,3655,3655,3655,3655,0
20240809,161700,5551034785,3655,3655,3655,3655,0
20240809,161600,5551034785,3655,3655,3655,3655,0
20240809,161500,5551034785,3655,3655,3655,3655,0
20240809,161400,5551034785,3655,3655,3655,3655,0
20240809,161300,5551034785,3655,3655,3655,3655,0
20240809,161200,5551034785,3655,3655,3655,3655,0
20240809,161100,5551034785,3655,3655,3655,3655,0
20240809,161000,5551034785,3655,3655,3655,3655,0
20240809,160900,5551034785,3655,3655,3655,3655,0
20240809,160800,5551034785,3655,3655,3655,3655,0
20240809,160700,5551034785,3655,3655,3655,3655,0
20240809,160600,5551034785,3655,3655,3655,3655,15894
20240809,160500,5551034785,3655,3655,3655,3655,0
20240809,160400,5551034785,3655,3655,3655,3655,0
20240809,160300,5551034785,3655,3655,3655,3655,0
20240809,160200,5551034785,3655,3655,3655,3655,0
20240809,160100,5551034785,3655,3655,3655,3655,0
20240809,160000,5551034785,3655,3655,3655,3655,0
20240809,155900,5551034785,3655,3655,3655,3655,0
20240809,155800,5551034785,3655,3655,3655,3655,0
20240809,155700,5551034785,3655,3655,3655,3655,0
20240809,155600,5551034785,3655,3655,3655,3655,0
20240809,155500,5551034785,3655,3655,3655,3655,0
20240809,155400,5551034785,3655,3655,3655,3655,0
20240809,155300,5551034785,3655,3655,3655,3655,0
20240809,155200,5551034785,3655,3655,3655,3655,0
20240809,155100,5551034785,3655,3655,3655,3655,0
20240809,155000,5551034785,3655,3655,3655,3655,0
20240809,154900,5551034785,3655,3655,3655,3655,0
20240809,154800,5551034785,3655,3655,3655,3655,0
20240809,154700,5551034785,3655,3655,3655,3655,0
20240809,154600,5551034785,3655,3655,3655,3655,0
20240809,154500,5551034785,3655,3655,3655,3655,0
20240809,154400,5551034785,3655,3655,3655,3655,0
20240809,154300,5551034785,3655,3655,3655,3655,0
20240809,154200,5551034785,3655,3655,3655,3655,0
20240809,154100,5551034785,3655,3655,3655,3655,0
20240809,154000,5551034785,3655,3655,3655,3655,0
20240809,153900,5551034785,3655,3655,3655,3655,0
20240809,153800,5551034785,3655,3655,3655,3655,0
20240809,153700,5551034785,3655,3655,3655,3655,0
20240809,153600,5551034785,3655,3655,3655,3655,15894
20240809,153500,5551034785,3655,3655,3655,3655,0
20240809,153400,5551034785,3655,3655,3655,3655,0
20240809,153300,5551034785,3655,3655,3655,3655,0
20240809,153200,5551034785,3655,3655,3655,3655,0
20240809,153100,5551034785,3655,3655,3655,3655,0
20240809,153000,5551034785,3655,3655,3655,3655,15894
20240809,152900,5492942215,3650,3650,3650,3650,0
20240809,152800,5492942215,3650,3650,3650,3650,0
20240809,152700,5492942215,3650,3650,3650,3650,0
20240809,152600,5492942215,3650,3650,3650,3650,0
20240809,152500,5492942215,3650,3650,3650,3650,0
20240809,152400,5492942215,3650,3650,3650,3650,0
20240809,152300,5492942215,3650,3650,3650,3650,0
20240809,152200,5492942215,3650,3650,3650,3650,0
20240809,152100,5492942215,3650,3650,3650,3650,0
20240809,152000,5492942215,3650,3650,3650,3650,0
20240809,151900,5492942215,3650,3665,3680,3650,4317
20240809,151800,5477101720,3660,3655,3660,3650,1151
20240809,151700,5472889835,3645,3660,3660,3645,5591
20240809,151600,5452461505,3660,3670,3670,3655,2017
20240809,151500,5445079280,3660,3655,3665,3655,708
20240809,151400,5442485680,3670,3650,3670,3650,262
20240809,151300,5441527280,3665,3650,3665,3650,502
20240809,151200,5439687465,3650,3655,3655,3650,22
20240809,151100,5439607155,3650,3650,3650,3650,0
20240809,151000,5439607155,3650,3650,3650,3650,351
20240809,150900,5438326005,3650,3665,3670,3650,715
20240809,150800,5435713555,3645,3650,3675,3645,3491
20240809,150700,5422946630,3650,3650,3665,3645,43
20240809,150600,5422789825,3650,3660,3660,3650,430
20240809,150500,5421217825,3655,3660,3665,3655,2234
20240809,150400,5413051280,3660,3680,3680,3660,392
20240809,150300,5411613130,3685,3685,3685,3685,775
20240809,150200,5408757255,3670,3680,3685,3670,994
20240809,150100,5405100360,3685,3690,3700,3685,861
20240809,150000,5401927140,3700,3675,3700,3675,4499
20240809,145900,5385308445,3680,3680,3680,3675,1460
20240809,145800,5379938565,3680,3675,3680,3675,560
20240809,145700,5377880315,3675,3680,3710,3675,14345
20240809,145600,5324832795,3675,3680,3710,3670,6016
20240809,145500,5302619035,3685,3675,3685,3675,1512
20240809,145400,5297062355,3675,3670,3695,3665,8970
20240809,145300,5264006500,3670,3660,3675,3650,2276
20240809,145200,5255673135,3660,3665,3665,3660,490
20240809,145100,5253877920,3665,3680,3700,3660,14559
20240809,145000,5200125295,3680,3620,3680,3615,14944
20240809,144900,5145456525,3615,3625,3625,3615,854
20240809,144800,5142363220,3625,3625,3625,3625,612
20240809,144700,5140144720,3625,3640,3640,3625,1502
20240809,144600,5134686105,3645,3650,3650,3645,1850
20240809,144500,5127939355,3645,3640,3645,3640,1281
20240809,144400,5123273115,3635,3635,3635,3630,711
20240809,144300,5120688655,3635,3630,3635,3620,347
20240809,144200,5119432430,3615,3615,3615,3615,183
20240809,144100,5118770885,3615,3615,3615,3615,0
20240809,144000,5118770885,3615,3625,3625,3615,200
20240809,143900,5118047875,3625,3625,3625,3625,1102
20240809,143800,5114053125,3625,3620,3625,3620,501
20240809,143700,5112237005,3605,3605,3605,3605,0
20240809,143600,5112237005,3605,3610,3625,3605,620
20240809,143500,5109991795,3600,3600,3610,3600,875
20240809,143400,5106840795,3600,3600,3600,3600,234
20240809,143300,5105998395,3610,3610,3610,3610,18
20240809,143200,5105933415,3595,3615,3615,3595,901
20240809,143100,5102690080,3595,3620,3620,3595,4344
20240809,143000,5087057985,3595,3595,3595,3595,1
20240809,142900,5087054390,3595,3595,3595,3595,78
20240809,142800,5086773980,3595,3615,3620,3590,7631
20240809,142700,5059319920,3615,3615,3625,3615,104
20240809,142600,5058943950,3615,3620,3620,3615,442
20240809,142500,5057344160,3615,3615,3615,3615,385
20240809,142400,5055952385,3615,3615,3615,3615,0
20240809,142300,5055952385,3615,3625,3625,3615,240
20240809,142200,5055084435,3630,3635,3635,3630,107
20240809,142100,5054696015,3645,3650,3650,3645,103
20240809,142000,5054320545,3655,3640,3655,3640,2500
20240809,141900,5045194175,3645,3650,3650,3645,1371
20240809,141800,5040194715,3655,3640,3655,3640,3817
20240809,141700,5026275650,3640,3600,3640,3600,10598
20240809,141600,4987859645,3615,3615,3615,3615,150
20240809,141500,4987317395,3615,3595,3615,3595,574
20240809,141400,4985247435,3595,3595,3605,3590,2355
20240809,141300,4976782765,3595,3600,3600,3595,1212
20240809,141200,4972422710,3600,3595,3600,3595,639
20240809,141100,4970122330,3595,3600,3610,3595,165
20240809,141000,4969528335,3600,3595,3600,3595,1039
20240809,140900,4965791630,3595,3615,3615,3595,2131
20240809,140800,4958112940,3615,3610,3615,3610,771
20240809,140700,4955326615,3610,3585,3610,3585,71
20240809,140600,4955071710,3585,3585,3600,3580,3116
20240809,140500,4943902635,3580,3600,3600,3580,3661
20240809,140400,4930770795,3585,3605,3610,3585,9110
20240809,140300,4897997765,3605,3615,3615,3605,2046
20240809,140200,4890608130,3620,3625,3625,3615,141
20240809,140100,4890097735,3620,3620,3620,3615,1678
20240809,140000,4884025125,3620,3620,3620,3610,1416
20240809,135900,4878907960,3610,3615,3620,3610,542
20240809,135800,4876948535,3630,3605,3630,3605,415
20240809,135700,4875447325,3610,3625,3630,3610,4560
20240809,135600,4858943475,3625,3625,3625,3620,1180
20240809,135500,4854666170,3630,3615,3630,3610,2062
20240809,135400,4847193305,3625,3600,3625,3600,2877
20240809,135300,4836786965,3605,3605,3610,3600,4268
20240809,135200,4821399695,3610,3600,3615,3600,2592
20240809,135100,4812050180,3600,3585,3600,3585,1478
20240809,135000,4806736935,3590,3580,3595,3580,1723
20240809,134900,4800559455,3580,3580,3585,3575,2193
20240809,134800,4792707925,3580,3560,3580,3550,2940
20240809,134700,4782235395,3560,3570,3570,3550,21357
20240809,134600,4706259235,3570,3570,3580,3560,1142
20240809,134500,4702184475,3580,3565,3585,3560,3151
20240809,134400,4690962585,3565,3590,3590,3565,11608
20240809,134300,4649424500,3590,3600,3600,3585,1195
20240809,134200,4645131610,3615,3585,3615,3580,6007
20240809,134100,4623560840,3585,3590,3600,3585,3114
20240809,134000,4612380120,3585,3605,3605,3585,8093
20240809,133900,4583302180,3605,3615,3620,3595,13831
20240809,133800,4533436780,3620,3605,3635,3600,11595
20240809,133700,4491518365,3600,3580,3615,3570,28696
20240809,133600,4388510540,3600,3640,3665,3560,52049
20240809,133500,4200991190,3640,3685,3685,3620,42004
20240809,133400,4047651595,3685,3685,3695,3655,34074
20240809,133300,3922394890,3690,3765,3765,3685,62610
20240809,133200,3689856925,3775,3765,3790,3740,52493
20240809,133100,3492362435,3770,3805,3830,3750,69682
20240809,133000,3228406900,3815,3890,3890,3795,60493
20240809,132900,2996377850,3885,3935,3950,3880,35998
20240809,132800,2855857345,3935,3980,3980,3920,44706
20240809,132700,2679375540,3975,3920,4000,3910,67290
20240809,132600,2412422880,3925,3935,4045,3895,106157
20240809,132500,1992024850,3935,3900,4015,3860,134484
20240809,132400,1459862235,3905,3845,3950,3830,156707
20240809,132300,847894470,3825,3855,3870,3805,18979
20240809,132200,774944400,3900,3900,3900,3900,0
20240809,132100,774944400,3900,3815,3900,3720,50647
20240809,132000,580900635,3770,3665,3810,3665,22801
20240809,131900,495321415,3665,3665,3665,3665,2320
20240809,131800,486818615,3665,3665,3665,3665,0
20240809,131700,486818615,3665,3665,3665,3665,504
20240809,131600,484971455,3665,3665,3665,3665,10
20240809,131500,484934805,3665,3650,3665,3650,523
20240809,131400,483022590,3655,3655,3655,3655,400
20240809,131300,481560590,3665,3665,3665,3655,2367
20240809,131200,472894990,3685,3685,3685,3685,7
20240809,131100,472869195,3695,3695,3695,3695,13
20240809,131000,472821160,3690,3690,3690,3690,71
20240809,130900,472559170,3690,3690,3690,3690,1
20240809,130800,472555480,3695,3695,3695,3695,21
20240809,130700,472477885,3695,3695,3695,3695,76
20240809,130600,472197065,3695,3695,3695,3695,0
20240809,130500,472197065,3695,3690,3695,3690,2
20240809,130400,472189680,3665,3665,3665,3665,0
20240809,130300,472189680,3665,3685,3695,3665,1506
20240809,130200,466664785,3675,3675,3675,3675,0
20240809,130100,466664785,3675,3675,3675,3675,0
20240809,130000,466664785,3675,3675,3675,3675,180
20240809,125900,466003285,3675,3675,3675,3675,0
20240809,125800,466003285,3675,3675,3675,3675,0
20240809,125700,466003285,3675,3675,3675,3675,0
20240809,125600,466003285,3675,3675,3675,3675,722
20240809,125500,463349935,3680,3680,3680,3680,1
20240809,125400,463346255,3670,3680,3680,3670,1334
20240809,125300,458442805,3685,3685,3685,3685,255
20240809,125200,457503130,3685,3685,3685,3685,0
20240809,125100,457503130,3685,3685,3685,3685,84
20240809,125000,457193590,3690,3690,3690,3690,370
20240809,124900,455828290,3695,3695,3695,3695,0
20240809,124800,455828290,3695,3695,3695,3695,101
20240809,124700,455455095,3700,3700,3700,3700,0
20240809,124600,455455095,3700,3700,3705,3700,264
20240809,124500,454478265,3715,3700,3715,3695,4050
20240809,124400,439473060,3700,3700,3700,3700,47
20240809,124300,439299160,3700,3690,3700,3690,3112
20240809,124200,427785610,3695,3695,3695,3690,1061
20240809,124100,423865230,3690,3685,3690,3675,1835
20240809,124000,417109065,3690,3690,3690,3690,0
20240809,123900,417109065,3690,3685,3690,3685,43
20240809,123800,416950400,3685,3680,3685,3680,807
20240809,123700,413979235,3675,3675,3675,3675,0
20240809,123600,413979235,3675,3665,3675,3665,3338
20240809,123500,401738340,3660,3660,3660,3660,0
20240809,123400,401738340,3660,3660,3660,3660,0
20240809,123300,401738340,3660,3660,3660,3660,0
20240809,123200,401738340,3660,3660,3660,3660,5
20240809,123100,401720040,3660,3660,3660,3660,38
20240809,123000,401580960,3660,3660,3660,3660,0
20240809,122900,401580960,3660,3660,3660,3660,0
20240809,122800,401580960,3660,3660,3660,3660,0
20240809,122700,401580960,3660,3660,3660,3660,0
20240809,122600,401580960,3660,3660,3660,3660,0
20240809,122500,401580960,3660,3660,3660,3660,0
20240809,122400,401580960,3660,3660,3660,3660,0
20240809,122300,401580960,3660,3660,3660,3660,1
20240809,122200,401577300,3665,3665,3665,3665,0
20240809,122100,401577300,3665,3650,3665,3650,11
20240809,122000,401537135,3655,3655,3655,3655,127
20240809,121900,401072950,3655,3655,3655,3655,500
20240809,121800,399245450,3655,3655,3655,3655,295
20240809,121700,398167225,3660,3660,3660,3660,6
20240809,121600,398145265,3660,3660,3660,3660,5
20240809,121500,398126965,3655,3655,3655,3655,100
20240809,121400,397761465,3665,3665,3665,3665,0
20240809,121300,397761465,3665,3665,3665,3665,0
20240809,121200,397761465,3665,3665,3665,3665,0
20240809,121100,397761465,3665,3665,3665,3665,2
20240809,121000,397754135,3650,3650,3650,3650,0
20240809,120900,397754135,3650,3655,3655,3650,84
20240809,120800,397447490,3665,3665,3665,3665,0
20240809,120700,397447490,3665,3665,3665,3665,40
20240809,120600,397300890,3665,3665,3665,3665,0
20240809,120500,397300890,3665,3665,3665,3665,59
20240809,120400,397084655,3665,3665,3665,3665,0
20240809,120300,397084655,3665,3665,3665,3665,0
20240809,120200,397084655,3665,3665,3665,3665,0
20240809,120100,397084655,3665,3665,3665,3665,0
20240809,120000,397084655,3665,3665,3665,3665,0
20240809,115900,397084655,3665,3665,3665,3665,0
20240809,115800,397084655,3665,3665,3665,3665,0
20240809,115700,397084655,3665,3660,3665,3660,131
20240809,115600,396604695,3660,3660,3660,3660,20
20240809,115500,396531495,3655,3655,3655,3655,186
20240809,115400,395851665,3650,3645,3650,3645,20
20240809,115300,395778715,3640,3640,3640,3640,75
20240809,115200,395505715,3645,3650,3650,3645,785
20240809,115100,392642495,3655,3655,3655,3655,20
20240809,115000,392569395,3660,3660,3660,3660,0
20240809,114900,392569395,3660,3660,3660,3660,5
20240809,114800,392551095,3660,3665,3665,3660,142
20240809,114700,392031265,3665,3665,3665,3665,33
20240809,114600,391910320,3660,3660,3660,3660,0
20240809,114500,391910320,3660,3660,3660,3660,6
20240809,114400,391888360,3665,3665,3665,3665,5
20240809,114300,391870035,3665,3660,3665,3660,135
20240809,114200,391375310,3660,3660,3660,3660,0
20240809,114100,391375310,3660,3660,3660,3660,0
20240809,114000,391375310,3660,3660,3660,3660,0
20240809,113900,391375310,3660,3660,3660,3660,5
20240809,113800,391357010,3665,3665,3665,3665,0
20240809,113700,391357010,3665,3665,3665,3665,1
20240809,113600,391353345,3665,3660,3665,3660,31
20240809,113500,391239830,3660,3660,3660,3660,12
20240809,113400,391195910,3645,3645,3645,3645,0
20240809,113300,391195910,3645,3650,3650,3645,202
20240809,113200,390459070,3645,3645,3645,3645,0
20240809,113100,390459070,3645,3655,3655,3645,150
20240809,113000,389911675,3655,3655,3655,3655,1
20240809,112900,389908020,3655,3655,3655,3655,0
20240809,112800,389908020,3655,3655,3655,3655,0
20240809,112700,389908020,3655,3655,3655,3655,50
20240809,112600,389725270,3670,3670,3670,3670,0
20240809,112500,389725270,3670,3670,3670,3670,272
20240809,112400,388727030,3670,3665,3670,3665,112
20240809,112300,388316040,3670,3670,3670,3670,0
20240809,112200,388316040,3670,3650,3670,3650,1020
20240809,112100,384592640,3670,3670,3670,3670,16
20240809,112000,384533920,3670,3655,3670,3655,15
20240809,111900,384479020,3650,3650,3650,3650,10
20240809,111800,384442520,3655,3665,3665,3655,519
20240809,111700,382544400,3660,3660,3660,3660,0
20240809,111600,382544400,3660,3665,3665,3660,2
20240809,111500,382537075,3660,3655,3660,3655,101
20240809,111400,382167420,3665,3665,3665,3665,1
20240809,111300,382163755,3665,3665,3665,3665,430
20240809,111200,380587805,3670,3670,3670,3670,1
20240809,111100,380584135,3665,3665,3665,3665,5
20240809,111000,380565810,3665,3665,3670,3665,1685
20240809,110900,374382035,3665,3665,3665,3665,12
20240809,110800,374338055,3665,3665,3665,3665,1
20240809,110700,374334390,3660,3660,3660,3660,0
20240809,110600,374334390,3660,3660,3660,3660,300
20240809,110500,373236390,3660,3665,3665,3660,155
20240809,110400,372669065,3640,3645,3645,3640,355
20240809,110300,371375770,3645,3645,3645,3645,162
20240809,110200,370785280,3650,3655,3655,3650,461
20240809,110100,369102625,3660,3660,3660,3660,51
20240809,110000,368915965,3660,3660,3660,3660,0
20240809,105900,368915965,3660,3665,3665,3660,112
20240809,105800,368505490,3650,3650,3650,3650,0
20240809,105700,368505490,3650,3650,3650,3650,41
20240809,105600,368355840,3645,3645,3645,3645,200
20240809,105500,367626840,3650,3650,3650,3650,0
20240809,105400,367626840,3650,3650,3650,3650,101
20240809,105300,367258190,3655,3655,3655,3655,9
20240809,105200,367225295,3645,3645,3645,3645,1
20240809,105100,367221650,3655,3655,3655,3655,0
20240809,105000,367221650,3655,3655,3655,3655,1
20240809,104900,367217995,3655,3655,3655,3655,0
20240809,104800,367217995,3655,3655,3655,3655,45
20240809,104700,367053520,3650,3655,3655,3650,973
20240809,104600,363502065,3655,3655,3655,3655,1
20240809,104500,363498410,3655,3655,3655,3655,13
20240809,104400,363450895,3660,3660,3660,3660,0
20240809,104300,363450895,3660,3660,3660,3660,0
20240809,104200,363450895,3660,3665,3665,3650,11
20240809,104100,363410610,3665,3665,3665,3665,0
20240809,104000,363410610,3665,3665,3665,3665,0
20240809,103900,363410610,3665,3665,3665,3665,0
20240809,103800,363410610,3665,3665,3665,3665,0
20240809,103700,363410610,3665,3665,3665,3665,3
20240809,103600,363399615,3665,3650,3665,3650,51
20240809,103500,363213450,3650,3650,3650,3650,0
20240809,103400,363213450,3650,3650,3650,3650,100
20240809,103300,362848450,3665,3660,3665,3660,819
20240809,103200,359847210,3650,3650,3650,3650,30
20240809,103100,359737710,3650,3650,3650,3650,1
20240809,103000,359734060,3665,3665,3665,3665,200
20240809,102900,359001060,3665,3660,3665,3660,204
20240809,102800,358254215,3650,3650,3650,3650,17
20240809,102700,358192165,3650,3655,3655,3650,81
20240809,102600,357896500,3650,3650,3650,3650,23
20240809,102500,357812550,3645,3645,3645,3645,0
20240809,102400,357812550,3645,3645,3645,3645,10
20240809,102300,357776100,3650,3650,3650,3650,787
20240809,102200,354903550,3650,3650,3650,3650,1430
20240809,102100,349684050,3650,3655,3655,3650,997
20240809,102000,346044345,3655,3655,3655,3655,1
20240809,101900,346040690,3655,3655,3655,3655,0
20240809,101800,346040690,3655,3655,3655,3655,0
20240809,101700,346040690,3655,3675,3680,3650,2711
20240809,101600,336118215,3680,3680,3680,3680,0
20240809,101500,336118215,3680,3680,3680,3680,30
20240809,101400,336007815,3680,3680,3680,3680,4
20240809,101300,335993095,3680,3680,3680,3680,0
20240809,101200,335993095,3680,3680,3680,3670,606
20240809,101100,333764645,3685,3685,3685,3685,367
20240809,101000,332412250,3690,3690,3700,3690,257
20240809,100900,331463890,3690,3695,3695,3690,2448
20240809,100800,322430475,3695,3695,3695,3695,34
20240809,100700,322304845,3695,3690,3695,3690,110
20240809,100600,321898445,3700,3710,3710,3700,1001
20240809,100500,318194735,3690,3710,3710,3690,2262
20240809,100400,309830510,3710,3710,3710,3710,188
20240809,100300,309133030,3705,3705,3705,3700,799
20240809,100200,306175675,3705,3705,3705,3705,13
20240809,100100,306127510,3705,3700,3705,3700,930
20240809,100000,302681895,3700,3700,3700,3700,556
20240809,095900,300624695,3700,3715,3715,3700,29
20240809,095800,300517365,3715,3700,3715,3700,629
20240809,095700,298190050,3715,3715,3715,3715,289
20240809,095600,297116415,3715,3715,3715,3700,516
20240809,095500,295206975,3720,3700,3720,3695,1033
20240809,095400,291386120,3720,3700,3720,3700,2220
20240809,095300,283140310,3720,3700,3720,3700,882
20240809,095200,279872445,3700,3695,3705,3675,1314
20240809,095100,275008455,3700,3700,3700,3700,1
20240809,095000,275004755,3680,3680,3680,3680,0
20240809,094900,275004755,3680,3690,3700,3675,138
20240809,094800,274495150,3695,3695,3695,3695,125
20240809,094700,274033275,3695,3695,3695,3690,425
20240809,094600,272462950,3695,3695,3695,3695,285
20240809,094500,271409875,3685,3685,3685,3685,824
20240809,094400,268373435,3685,3695,3695,3685,246
20240809,094300,267466865,3700,3710,3715,3685,871
20240809,094200,264239420,3715,3720,3720,3715,788
20240809,094100,261311790,3720,3710,3720,3710,185
20240809,094000,260625305,3710,3710,3710,3710,0
20240809,093900,260625305,3710,3735,3740,3710,1760
20240809,093800,254045615,3740,3690,3740,3680,12525
20240809,093700,207597100,3690,3690,3690,3690,20
20240809,093600,207523300,3690,3690,3690,3690,106
20240809,093500,207132160,3695,3695,3695,3695,40
20240809,093400,206984360,3690,3690,3690,3690,113
20240809,093300,206567390,3690,3695,3700,3690,1726
20240809,093200,200184940,3695,3690,3695,3690,203
20240809,093100,199434875,3690,3685,3690,3685,638
20240809,093000,197083330,3680,3680,3680,3680,992
20240809,092900,193432770,3680,3680,3680,3680,10
20240809,092800,193395970,3675,3665,3680,3665,1027
20240809,092700,189619285,3670,3665,3670,3665,998
20240809,092600,185956815,3665,3660,3665,3660,1083
20240809,092500,181990415,3660,3660,3660,3660,5
20240809,092400,181972115,3660,3685,3685,3660,47
20240809,092300,181799845,3685,3675,3685,3675,544
20240809,092200,179797320,3650,3650,3650,3650,1
20240809,092100,179793670,3650,3650,3650,3650,500
20240809,092000,177968670,3650,3650,3650,3650,260
20240809,091900,177019670,3645,3660,3660,3645,610
20240809,091800,174794615,3660,3660,3660,3660,0
20240809,091700,174794615,3660,3675,3675,3645,546
20240809,091600,172797605,3660,3670,3670,3660,1074
20240809,091500,168864800,3670,3695,3695,3670,511
20240809,091400,166984190,3695,3695,3700,3695,281
20240809,091300,165945395,3685,3700,3700,3685,442
20240809,091200,164316375,3700,3700,3710,3700,4407
20240809,091100,147983950,3700,3665,3700,3665,1841
20240809,091000,141193285,3690,3685,3690,3655,2762
20240809,090900,131012260,3685,3675,3685,3645,3447
20240809,090800,118319330,3650,3650,3650,3650,450
20240809,090700,116676830,3650,3650,3675,3650,1582
20240809,090600,110876525,3645,3660,3685,3645,1862
20240809,090500,104047035,3660,3660,3690,3660,3578
20240809,090400,90938145,3680,3625,3685,3625,9094
20240809,090300,57672695,3630,3610,3630,3610,310
20240809,090200,56547595,3640,3600,3645,3600,4114
20240809,090100,41600070,3600,3565,3625,3560,2502
20240809,090000,32591210,3560,3550,3580,3550,9178