stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,213200,51020545435,4555,4555,4555,4555,146876
20240812,213100,51020545435,4555,4555,4555,4555,0
20240812,213000,51020545435,4555,4555,4555,4555,0
20240812,212900,51020545435,4555,4555,4555,4555,0
20240812,212800,51020545435,4555,4555,4555,4555,0
20240812,212700,51020545435,4555,4555,4555,4555,0
20240812,212600,51020545435,4555,4555,4555,4555,0
20240812,212500,51020545435,4555,4555,4555,4555,0
20240812,212400,51020545435,4555,4555,4555,4555,0
20240812,212300,51020545435,4555,4555,4555,4555,0
20240812,212200,51020545435,4555,4555,4555,4555,0
20240812,212100,51020545435,4555,4555,4555,4555,0
20240812,212000,51020545435,4555,4555,4555,4555,0
20240812,211900,51020545435,4555,4555,4555,4555,0
20240812,211800,51020545435,4555,4555,4555,4555,0
20240812,211700,51020545435,4555,4555,4555,4555,0
20240812,211600,51020545435,4555,4555,4555,4555,0
20240812,211500,51020545435,4555,4555,4555,4555,0
20240812,211400,51020545435,4555,4555,4555,4555,0
20240812,211300,51020545435,4555,4555,4555,4555,0
20240812,211200,51020545435,4555,4555,4555,4555,0
20240812,211100,51020545435,4555,4555,4555,4555,0
20240812,211000,51020545435,4555,4555,4555,4555,0
20240812,210900,51020545435,4555,4555,4555,4555,0
20240812,210800,51020545435,4555,4555,4555,4555,0
20240812,210700,51020545435,4555,4555,4555,4555,0
20240812,210600,51020545435,4555,4555,4555,4555,0
20240812,210500,51020545435,4555,4555,4555,4555,0
20240812,210400,51020545435,4555,4555,4555,4555,0
20240812,210300,51020545435,4555,4555,4555,4555,0
20240812,210200,51020545435,4555,4555,4555,4555,146876
20240812,210100,51020545435,4555,4555,4555,4555,0
20240812,210000,51020545435,4555,4555,4555,4555,0
20240812,205900,51020545435,4555,4555,4555,4555,0
20240812,205800,51020545435,4555,4555,4555,4555,0
20240812,205700,51020545435,4555,4555,4555,4555,0
20240812,205600,51020545435,4555,4555,4555,4555,0
20240812,205500,51020545435,4555,4555,4555,4555,0
20240812,205400,51020545435,4555,4555,4555,4555,0
20240812,205300,51020545435,4555,4555,4555,4555,0
20240812,205200,51020545435,4555,4555,4555,4555,0
20240812,205100,51020545435,4555,4555,4555,4555,0
20240812,205000,51020545435,4555,4555,4555,4555,0
20240812,204900,51020545435,4555,4555,4555,4555,0
20240812,204800,51020545435,4555,4555,4555,4555,0
20240812,204700,51020545435,4555,4555,4555,4555,0
20240812,204600,51020545435,4555,4555,4555,4555,0
20240812,204500,51020545435,4555,4555,4555,4555,0
20240812,204400,51020545435,4555,4555,4555,4555,0
20240812,204300,51020545435,4555,4555,4555,4555,0
20240812,204200,51020545435,4555,4555,4555,4555,0
20240812,204100,51020545435,4555,4555,4555,4555,0
20240812,204000,51020545435,4555,4555,4555,4555,0
20240812,203900,51020545435,4555,4555,4555,4555,0
20240812,203800,51020545435,4555,4555,4555,4555,0
20240812,203700,51020545435,4555,4555,4555,4555,0
20240812,203600,51020545435,4555,4555,4555,4555,0
20240812,203500,51020545435,4555,4555,4555,4555,0
20240812,203400,51020545435,4555,4555,4555,4555,0
20240812,203300,51020545435,4555,4555,4555,4555,0
20240812,203200,51020545435,4555,4555,4555,4555,146876
20240812,203100,51020545435,4555,4555,4555,4555,0
20240812,203000,51020545435,4555,4555,4555,4555,0
20240812,202900,51020545435,4555,4555,4555,4555,0
20240812,202800,51020545435,4555,4555,4555,4555,0
20240812,202700,51020545435,4555,4555,4555,4555,0
20240812,202600,51020545435,4555,4555,4555,4555,0
20240812,202500,51020545435,4555,4555,4555,4555,0
20240812,202400,51020545435,4555,4555,4555,4555,0
20240812,202300,51020545435,4555,4555,4555,4555,0
20240812,202200,51020545435,4555,4555,4555,4555,0
20240812,202100,51020545435,4555,4555,4555,4555,0
20240812,202000,51020545435,4555,4555,4555,4555,0
20240812,201900,51020545435,4555,4555,4555,4555,0
20240812,201800,51020545435,4555,4555,4555,4555,0
20240812,201700,51020545435,4555,4555,4555,4555,0
20240812,201600,51020545435,4555,4555,4555,4555,0
20240812,201500,51020545435,4555,4555,4555,4555,0
20240812,201400,51020545435,4555,4555,4555,4555,0
20240812,201300,51020545435,4555,4555,4555,4555,0
20240812,201200,51020545435,4555,4555,4555,4555,0
20240812,201100,51020545435,4555,4555,4555,4555,0
20240812,201000,51020545435,4555,4555,4555,4555,0
20240812,200900,51020545435,4555,4555,4555,4555,0
20240812,200800,51020545435,4555,4555,4555,4555,0
20240812,200700,51020545435,4555,4555,4555,4555,0
20240812,200600,51020545435,4555,4555,4555,4555,0
20240812,200500,51020545435,4555,4555,4555,4555,0
20240812,200400,51020545435,4555,4555,4555,4555,0
20240812,200300,51020545435,4555,4555,4555,4555,0
20240812,200200,51020545435,4555,4555,4555,4555,146876
20240812,200100,51020545435,4555,4555,4555,4555,0
20240812,200000,51020545435,4555,4555,4555,4555,0
20240812,195900,51020545435,4555,4555,4555,4555,0
20240812,195800,51020545435,4555,4555,4555,4555,0
20240812,195700,51020545435,4555,4555,4555,4555,0
20240812,195600,51020545435,4555,4555,4555,4555,0
20240812,195500,51020545435,4555,4555,4555,4555,0
20240812,195400,51020545435,4555,4555,4555,4555,0
20240812,195300,51020545435,4555,4555,4555,4555,0
20240812,195200,51020545435,4555,4555,4555,4555,0
20240812,195100,51020545435,4555,4555,4555,4555,0
20240812,195000,51020545435,4555,4555,4555,4555,0
20240812,194900,51020545435,4555,4555,4555,4555,0
20240812,194800,51020545435,4555,4555,4555,4555,0
20240812,194700,51020545435,4555,4555,4555,4555,0
20240812,194600,51020545435,4555,4555,4555,4555,0
20240812,194500,51020545435,4555,4555,4555,4555,0
20240812,194400,51020545435,4555,4555,4555,4555,0
20240812,194300,51020545435,4555,4555,4555,4555,0
20240812,194200,51020545435,4555,4555,4555,4555,0
20240812,194100,51020545435,4555,4555,4555,4555,0
20240812,194000,51020545435,4555,4555,4555,4555,0
20240812,193900,51020545435,4555,4555,4555,4555,0
20240812,193800,51020545435,4555,4555,4555,4555,0
20240812,193700,51020545435,4555,4555,4555,4555,0
20240812,193600,51020545435,4555,4555,4555,4555,0
20240812,193500,51020545435,4555,4555,4555,4555,0
20240812,193400,51020545435,4555,4555,4555,4555,0
20240812,193300,51020545435,4555,4555,4555,4555,0
20240812,193200,51020545435,4555,4555,4555,4555,146876
20240812,193100,51020545435,4555,4555,4555,4555,0
20240812,193000,51020545435,4555,4555,4555,4555,0
20240812,192900,51020545435,4555,4555,4555,4555,0
20240812,192800,51020545435,4555,4555,4555,4555,0
20240812,192700,51020545435,4555,4555,4555,4555,0
20240812,192600,51020545435,4555,4555,4555,4555,0
20240812,192500,51020545435,4555,4555,4555,4555,0
20240812,192400,51020545435,4555,4555,4555,4555,0
20240812,192300,51020545435,4555,4555,4555,4555,0
20240812,192200,51020545435,4555,4555,4555,4555,0
20240812,192100,51020545435,4555,4555,4555,4555,0
20240812,192000,51020545435,4555,4555,4555,4555,0
20240812,191900,51020545435,4555,4555,4555,4555,0
20240812,191800,51020545435,4555,4555,4555,4555,0
20240812,191700,51020545435,4555,4555,4555,4555,0
20240812,191600,51020545435,4555,4555,4555,4555,0
20240812,191500,51020545435,4555,4555,4555,4555,0
20240812,191400,51020545435,4555,4555,4555,4555,0
20240812,191300,51020545435,4555,4555,4555,4555,0
20240812,191200,51020545435,4555,4555,4555,4555,0
20240812,191100,51020545435,4555,4555,4555,4555,0
20240812,191000,51020545435,4555,4555,4555,4555,0
20240812,190900,51020545435,4555,4555,4555,4555,0
20240812,190800,51020545435,4555,4555,4555,4555,0
20240812,190700,51020545435,4555,4555,4555,4555,0
20240812,190600,51020545435,4555,4555,4555,4555,0
20240812,190500,51020545435,4555,4555,4555,4555,0
20240812,190400,51020545435,4555,4555,4555,4555,0
20240812,190300,51020545435,4555,4555,4555,4555,0
20240812,190200,51020545435,4555,4555,4555,4555,146876
20240812,190100,51020545435,4555,4555,4555,4555,0
20240812,190000,51020545435,4555,4555,4555,4555,0
20240812,185900,51020545435,4555,4555,4555,4555,0
20240812,185800,51020545435,4555,4555,4555,4555,0
20240812,185700,51020545435,4555,4555,4555,4555,0
20240812,185600,51020545435,4555,4555,4555,4555,0
20240812,185500,51020545435,4555,4555,4555,4555,0
20240812,185400,51020545435,4555,4555,4555,4555,0
20240812,185300,51020545435,4555,4555,4555,4555,0
20240812,185200,51020545435,4555,4555,4555,4555,0
20240812,185100,51020545435,4555,4555,4555,4555,0
20240812,185000,51020545435,4555,4555,4555,4555,0
20240812,184900,51020545435,4555,4555,4555,4555,0
20240812,184800,51020545435,4555,4555,4555,4555,0
20240812,184700,51020545435,4555,4555,4555,4555,0
20240812,184600,51020545435,4555,4555,4555,4555,0
20240812,184500,51020545435,4555,4555,4555,4555,0
20240812,184400,51020545435,4555,4555,4555,4555,0
20240812,184300,51020545435,4555,4555,4555,4555,0
20240812,184200,51020545435,4555,4555,4555,4555,0
20240812,184100,51020545435,4555,4555,4555,4555,0
20240812,184000,51020545435,4555,4555,4555,4555,0
20240812,183900,51020545435,4555,4555,4555,4555,0
20240812,183800,51020545435,4555,4555,4555,4555,0
20240812,183700,51020545435,4555,4555,4555,4555,0
20240812,183600,51020545435,4555,4555,4555,4555,0
20240812,183500,51020545435,4555,4555,4555,4555,0
20240812,183400,51020545435,4555,4555,4555,4555,0
20240812,183300,51020545435,4555,4555,4555,4555,0
20240812,183200,51020545435,4555,4555,4555,4555,146876
20240812,183100,51020545435,4555,4555,4555,4555,0
20240812,183000,51020545435,4555,4555,4555,4555,0
20240812,182900,51020545435,4555,4555,4555,4555,0
20240812,182800,51020545435,4555,4555,4555,4555,0
20240812,182700,51020545435,4555,4555,4555,4555,0
20240812,182600,51020545435,4555,4555,4555,4555,0
20240812,182500,51020545435,4555,4555,4555,4555,0
20240812,182400,51020545435,4555,4555,4555,4555,0
20240812,182300,51020545435,4555,4555,4555,4555,0
20240812,182200,51020545435,4555,4555,4555,4555,0
20240812,182100,51020545435,4555,4555,4555,4555,0
20240812,182000,51020545435,4555,4555,4555,4555,0
20240812,181900,51020545435,4555,4555,4555,4555,0
20240812,181800,51020545435,4555,4555,4555,4555,0
20240812,181700,51020545435,4555,4555,4555,4555,0
20240812,181600,51020545435,4555,4555,4555,4555,0
20240812,181500,51020545435,4555,4555,4555,4555,0
20240812,181400,51020545435,4555,4555,4555,4555,0
20240812,181300,51020545435,4555,4555,4555,4555,0
20240812,181200,51020545435,4555,4555,4555,4555,0
20240812,181100,51020545435,4555,4555,4555,4555,0
20240812,181000,51020545435,4555,4555,4555,4555,0
20240812,180900,51020545435,4555,4555,4555,4555,0
20240812,180800,51020545435,4555,4555,4555,4555,0
20240812,180700,51020545435,4555,4555,4555,4555,0
20240812,180600,51020545435,4555,4555,4555,4555,0
20240812,180500,51020545435,4555,4555,4555,4555,0
20240812,180400,51020545435,4555,4555,4555,4555,0
20240812,180300,51020545435,4555,4555,4555,4555,0
20240812,180200,51020545435,4555,4555,4555,4555,146876
20240812,180100,51020545435,4555,4555,4555,4555,0
20240812,180000,51020545435,4555,4555,4555,4555,0
20240812,175900,51020545435,4555,4555,4555,4555,0
20240812,175800,51020545435,4555,4555,4555,4555,0
20240812,175700,51020545435,4555,4555,4555,4555,0
20240812,175600,51020545435,4555,4555,4555,4555,0
20240812,175500,51020545435,4555,4555,4555,4555,0
20240812,175400,51020545435,4555,4555,4555,4555,0
20240812,175300,51020545435,4555,4555,4555,4555,0
20240812,175200,51020545435,4555,4555,4555,4555,0
20240812,175100,51020545435,4555,4555,4555,4555,0
20240812,175000,51020545435,4555,4555,4555,4555,0
20240812,174900,51020545435,4555,4555,4555,4555,0
20240812,174800,51020545435,4555,4555,4555,4555,0
20240812,174700,51020545435,4555,4555,4555,4555,0
20240812,174600,51020545435,4555,4555,4555,4555,0
20240812,174500,51020545435,4555,4555,4555,4555,0
20240812,174400,51020545435,4555,4555,4555,4555,0
20240812,174300,51020545435,4555,4555,4555,4555,0
20240812,174200,51020545435,4555,4555,4555,4555,0
20240812,174100,51020545435,4555,4555,4555,4555,0
20240812,174000,51020545435,4555,4555,4555,4555,0
20240812,173900,51020545435,4555,4555,4555,4555,0
20240812,173800,51020545435,4555,4555,4555,4555,0
20240812,173700,51020545435,4555,4555,4555,4555,0
20240812,173600,51020545435,4555,4555,4555,4555,0
20240812,173500,51020545435,4555,4555,4555,4555,0
20240812,173400,51020545435,4555,4555,4555,4555,0
20240812,173300,51020545435,4555,4555,4555,4555,0
20240812,173200,51020545435,4555,4555,4555,4555,146876
20240812,173100,51020545435,4555,4555,4555,4555,0
20240812,173000,51020545435,4555,4555,4555,4555,0
20240812,172900,51020545435,4555,4555,4555,4555,0
20240812,172800,51020545435,4555,4555,4555,4555,0
20240812,172700,51020545435,4555,4555,4555,4555,0
20240812,172600,51020545435,4555,4555,4555,4555,0
20240812,172500,51020545435,4555,4555,4555,4555,0
20240812,172400,51020545435,4555,4555,4555,4555,0
20240812,172300,51020545435,4555,4555,4555,4555,0
20240812,172200,51020545435,4555,4555,4555,4555,0
20240812,172100,51020545435,4555,4555,4555,4555,0
20240812,172000,51020545435,4555,4555,4555,4555,0
20240812,171900,51020545435,4555,4555,4555,4555,0
20240812,171800,51020545435,4555,4555,4555,4555,0
20240812,171700,51020545435,4555,4555,4555,4555,0
20240812,171600,51020545435,4555,4555,4555,4555,0
20240812,171500,51020545435,4555,4555,4555,4555,0
20240812,171400,51020545435,4555,4555,4555,4555,0
20240812,171300,51020545435,4555,4555,4555,4555,0
20240812,171200,51020545435,4555,4555,4555,4555,0
20240812,171100,51020545435,4555,4555,4555,4555,0
20240812,171000,51020545435,4555,4555,4555,4555,0
20240812,170900,51020545435,4555,4555,4555,4555,0
20240812,170800,51020545435,4555,4555,4555,4555,0
20240812,170700,51020545435,4555,4555,4555,4555,0
20240812,170600,51020545435,4555,4555,4555,4555,0
20240812,170500,51020545435,4555,4555,4555,4555,0
20240812,170400,51020545435,4555,4555,4555,4555,0
20240812,170300,51020545435,4555,4555,4555,4555,0
20240812,170200,51020545435,4555,4555,4555,4555,146876
20240812,170100,51020545435,4555,4555,4555,4555,0
20240812,170000,51020545435,4555,4555,4555,4555,0
20240812,165900,51020545435,4555,4555,4555,4555,0
20240812,165800,51020545435,4555,4555,4555,4555,0
20240812,165700,51020545435,4555,4555,4555,4555,0
20240812,165600,51020545435,4555,4555,4555,4555,0
20240812,165500,51020545435,4555,4555,4555,4555,0
20240812,165400,51020545435,4555,4555,4555,4555,0
20240812,165300,51020545435,4555,4555,4555,4555,0
20240812,165200,51020545435,4555,4555,4555,4555,0
20240812,165100,51020545435,4555,4555,4555,4555,0
20240812,165000,51020545435,4555,4555,4555,4555,0
20240812,164900,51020545435,4555,4555,4555,4555,0
20240812,164800,51020545435,4555,4555,4555,4555,0
20240812,164700,51020545435,4555,4555,4555,4555,0
20240812,164600,51020545435,4555,4555,4555,4555,0
20240812,164500,51020545435,4555,4555,4555,4555,0
20240812,164400,51020545435,4555,4555,4555,4555,0
20240812,164300,51020545435,4555,4555,4555,4555,0
20240812,164200,51020545435,4555,4555,4555,4555,0
20240812,164100,51020545435,4555,4555,4555,4555,0
20240812,164000,51020545435,4555,4555,4555,4555,0
20240812,163900,51020545435,4555,4555,4555,4555,0
20240812,163800,51020545435,4555,4555,4555,4555,0
20240812,163700,51020545435,4555,4555,4555,4555,0
20240812,163600,51020545435,4555,4555,4555,4555,0
20240812,163500,51020545435,4555,4555,4555,4555,0
20240812,163400,51020545435,4555,4555,4555,4555,0
20240812,163300,51020545435,4555,4555,4555,4555,0
20240812,163200,51020545435,4555,4555,4555,4555,146876
20240812,163100,51020545435,4555,4555,4555,4555,0
20240812,163000,51020545435,4555,4555,4555,4555,0
20240812,162900,51020545435,4555,4555,4555,4555,0
20240812,162800,51020545435,4555,4555,4555,4555,0
20240812,162700,51020545435,4555,4555,4555,4555,0
20240812,162600,51020545435,4555,4555,4555,4555,0
20240812,162500,51020545435,4555,4555,4555,4555,0
20240812,162400,51020545435,4555,4555,4555,4555,0
20240812,162300,51020545435,4555,4555,4555,4555,0
20240812,162200,51020545435,4555,4555,4555,4555,0
20240812,162100,51020545435,4555,4555,4555,4555,0
20240812,162000,51020545435,4555,4555,4555,4555,0
20240812,161900,51020545435,4555,4555,4555,4555,0
20240812,161800,51020545435,4555,4555,4555,4555,0
20240812,161700,51020545435,4555,4555,4555,4555,0
20240812,161600,51020545435,4555,4555,4555,4555,0
20240812,161500,51020545435,4555,4555,4555,4555,0
20240812,161400,51020545435,4555,4555,4555,4555,0
20240812,161300,51020545435,4555,4555,4555,4555,0
20240812,161200,51020545435,4555,4555,4555,4555,0
20240812,161100,51020545435,4555,4555,4555,4555,0
20240812,161000,51020545435,4555,4555,4555,4555,0
20240812,160900,51020545435,4555,4555,4555,4555,0
20240812,160800,51020545435,4555,4555,4555,4555,0
20240812,160700,51020545435,4555,4555,4555,4555,0
20240812,160600,51020545435,4555,4555,4555,4555,0
20240812,160500,51020545435,4555,4555,4555,4555,0
20240812,160400,51020545435,4555,4555,4555,4555,0
20240812,160300,51020545435,4555,4555,4555,4555,0
20240812,160200,51020545435,4555,4555,4555,4555,146876
20240812,160100,51020545435,4555,4555,4555,4555,0
20240812,160000,51020545435,4555,4555,4555,4555,0
20240812,155900,51020545435,4555,4555,4555,4555,0
20240812,155800,51020545435,4555,4555,4555,4555,0
20240812,155700,51020545435,4555,4555,4555,4555,0
20240812,155600,51020545435,4555,4555,4555,4555,0
20240812,155500,51020545435,4555,4555,4555,4555,0
20240812,155400,51020545435,4555,4555,4555,4555,0
20240812,155300,51020545435,4555,4555,4555,4555,0
20240812,155200,51020545435,4555,4555,4555,4555,0
20240812,155100,51020545435,4555,4555,4555,4555,0
20240812,155000,51020545435,4555,4555,4555,4555,0
20240812,154900,51020545435,4555,4555,4555,4555,0
20240812,154800,51020545435,4555,4555,4555,4555,0
20240812,154700,51020545435,4555,4555,4555,4555,0
20240812,154600,51020545435,4555,4555,4555,4555,0
20240812,154500,51020545435,4555,4555,4555,4555,0
20240812,154400,51020545435,4555,4555,4555,4555,0
20240812,154300,51020545435,4555,4555,4555,4555,0
20240812,154200,51020545435,4555,4555,4555,4555,0
20240812,154100,51020545435,4555,4555,4555,4555,0
20240812,154000,51020545435,4555,4555,4555,4555,0
20240812,153900,51020545435,4555,4555,4555,4555,0
20240812,153800,51020545435,4555,4555,4555,4555,0
20240812,153700,51020545435,4555,4555,4555,4555,0
20240812,153600,51020545435,4555,4555,4555,4555,0
20240812,153500,51020545435,4555,4555,4555,4555,0
20240812,153400,51020545435,4555,4555,4555,4555,0
20240812,153300,51020545435,4555,4555,4555,4555,0
20240812,153200,51020545435,4555,4555,4555,4555,146876
20240812,153100,51020545435,4555,4555,4555,4555,0
20240812,153000,51020545435,4555,4555,4555,4555,146876
20240812,152900,50351525255,4525,4525,4525,4525,0
20240812,152800,50351525255,4525,4525,4525,4525,0
20240812,152700,50351525255,4525,4525,4525,4525,0
20240812,152600,50351525255,4525,4525,4525,4525,0
20240812,152500,50351525255,4525,4525,4525,4525,0
20240812,152400,50351525255,4525,4525,4525,4525,0
20240812,152300,50351525255,4525,4525,4525,4525,0
20240812,152200,50351525255,4525,4525,4525,4525,0
20240812,152100,50351525255,4525,4525,4525,4525,0
20240812,152000,50351525255,4525,4525,4525,4525,0
20240812,151900,50351525255,4525,4540,4560,4520,88179
20240812,151800,49952257465,4555,4550,4570,4530,96169
20240812,151700,49514222990,4550,4495,4560,4490,71588
20240812,151600,49189397130,4490,4530,4530,4450,115755
20240812,151500,48670496005,4525,4515,4560,4510,31738
20240812,151400,48526811420,4525,4590,4595,4515,54298
20240812,151300,48279813565,4580,4575,4600,4555,37321
20240812,151200,48108801645,4575,4575,4610,4510,83131
20240812,151100,47728998110,4540,4540,4595,4535,93206
20240812,151000,47302982685,4535,4565,4570,4490,81533
20240812,150900,46933932555,4565,4600,4620,4565,83796
20240812,150800,46549023400,4600,4570,4610,4565,152560
20240812,150700,45847836280,4565,4535,4585,4500,95099
20240812,150600,45413785050,4535,4515,4535,4450,100433
20240812,150500,44962047325,4520,4540,4545,4510,27847
20240812,150400,44836076055,4545,4570,4580,4510,57846
20240812,150300,44573771940,4550,4515,4600,4515,166840
20240812,150200,43811153540,4520,4515,4530,4480,64265
20240812,150100,43521237395,4500,4540,4540,4500,71725
20240812,150000,43197563130,4540,4500,4545,4500,74545
20240812,145900,42860345260,4505,4545,4550,4450,177219
20240812,145800,42061264320,4545,4565,4615,4545,44321
20240812,145700,41858825910,4615,4555,4625,4550,128463
20240812,145600,41268297950,4555,4550,4595,4550,56878
20240812,145500,41008432625,4555,4590,4600,4550,95703
20240812,145400,40570919995,4600,4575,4625,4575,69256
20240812,145300,40252135485,4570,4620,4630,4560,157761
20240812,145200,39525842240,4630,4570,4635,4560,130035
20240812,145100,38927420810,4570,4565,4640,4555,167918
20240812,145000,38155270060,4565,4595,4645,4555,251438
20240812,144900,36999143800,4595,4555,4620,4515,229901
20240812,144800,35951514590,4555,4445,4570,4440,333110
20240812,144700,34446585615,4450,4440,4475,4410,264417
20240812,144600,33271368815,4440,4350,4450,4320,366365
20240812,144500,31660651140,4345,4210,4365,4210,248870
20240812,144400,30589106715,4225,4200,4225,4185,19919
20240812,144300,30505582170,4200,4205,4210,4200,6742
20240812,144200,30477244405,4210,4225,4225,4205,7065
20240812,144100,30447453220,4225,4200,4245,4200,21363
20240812,144000,30357330735,4210,4200,4210,4185,24060
20240812,143900,30256454210,4200,4210,4220,4200,5687
20240812,143800,30232495525,4205,4205,4205,4190,7726
20240812,143700,30200061715,4200,4215,4240,4200,19939
20240812,143600,30115984090,4210,4190,4255,4190,24821
20240812,143500,30011002555,4195,4210,4215,4180,9575
20240812,143400,29970875570,4210,4175,4215,4175,14224
20240812,143300,29911158400,4175,4180,4185,4165,9084
20240812,143200,29873234800,4180,4195,4195,4165,5031
20240812,143100,29852227655,4190,4195,4210,4165,19379
20240812,143000,29771126515,4200,4200,4210,4180,5118
20240812,142900,29749648610,4180,4195,4215,4175,22079
20240812,142800,29657132240,4195,4180,4195,4175,12802
20240812,142700,29603597075,4175,4185,4185,4155,25495
20240812,142600,29497305500,4195,4235,4245,4170,28852
20240812,142500,29376024855,4235,4210,4270,4210,39060
20240812,142400,29210113085,4205,4190,4215,4180,20500
20240812,142300,29124034615,4195,4210,4210,4185,9500
20240812,142200,29084194190,4205,4165,4210,4150,20146
20240812,142100,29000151485,4170,4155,4185,4155,18332
20240812,142000,28923726870,4155,4200,4200,4155,33962
20240812,141900,28782018050,4200,4205,4230,4185,17591
20240812,141800,28708092775,4200,4215,4215,4185,22233
20240812,141700,28614782780,4215,4200,4230,4200,15901
20240812,141600,28547733020,4205,4220,4225,4185,42587
20240812,141500,28368952675,4220,4230,4275,4220,45179
20240812,141400,28176796910,4220,4255,4255,4210,38020
20240812,141300,28015797285,4250,4200,4285,4190,94410
20240812,141200,27614065360,4190,4205,4215,4170,21377
20240812,141100,27524549205,4200,4200,4220,4190,15932
20240812,141000,27457588995,4210,4245,4250,4190,37646
20240812,140900,27298290235,4250,4220,4250,4165,41218
20240812,140800,27124892625,4220,4235,4265,4210,85389
20240812,140700,26762935315,4230,4185,4235,4160,93617
20240812,140600,26369417345,4195,4145,4205,4125,62613
20240812,140500,26107992400,4145,4170,4170,4120,33628
20240812,140400,25968848115,4175,4180,4180,4150,88747
20240812,140300,25599048200,4180,4130,4180,4090,161144
20240812,140200,24934437990,4135,4220,4245,4120,149215
20240812,140100,24309155615,4215,4295,4300,4205,170604
20240812,140000,23583639125,4295,4320,4340,4280,189907
20240812,135900,22764173320,4315,4315,4315,4315,0
20240812,135800,22764173320,4315,4290,4315,4290,100359
20240812,135700,22331597965,4295,4260,4300,4260,85232
20240812,135600,21966291550,4260,4300,4305,4250,94455
20240812,135500,21562292320,4305,4240,4305,4225,129554
20240812,135400,21008041940,4240,4295,4295,4220,120396
20240812,135300,20494605075,4290,4295,4305,4250,225865
20240812,135200,19526867340,4295,4200,4305,4175,485022
20240812,135100,17469124450,4200,4030,4270,3975,491730
20240812,135000,15435218695,4030,3925,4045,3925,153807
20240812,134900,14819628490,3925,3935,3960,3915,4316
20240812,134800,14802581110,3940,3955,3955,3915,6885
20240812,134700,14775423725,3965,3895,3965,3895,16380
20240812,134600,14710897660,3900,3905,3905,3900,41
20240812,134500,14710737660,3905,3925,3930,3905,3884
20240812,134400,14695513655,3925,3930,3940,3925,5918
20240812,134300,14672241890,3930,3890,3930,3890,1823
20240812,134200,14665118665,3880,3890,3890,3875,2524
20240812,134100,14655313740,3900,3890,3900,3890,7
20240812,134000,14655286475,3890,3900,3900,3890,107
20240812,133900,14654869725,3900,3885,3900,3885,151
20240812,133800,14654280840,3900,3885,3900,3880,1103
20240812,133700,14649996095,3885,3885,3890,3880,1182
20240812,133600,14645399195,3875,3880,3890,3875,1670
20240812,133500,14638923535,3880,3890,3895,3880,6638
20240812,133400,14613138470,3890,3900,3905,3870,3922
20240812,133300,14597921165,3905,3905,3910,3885,2574
20240812,133200,14587873795,3905,3905,3910,3875,6813
20240812,133100,14561356190,3905,3920,3920,3905,2124
20240812,133000,14553050415,3940,3925,3945,3925,2317
20240812,132900,14543948190,3925,3925,3940,3925,3245
20240812,132800,14531183685,3925,3905,3955,3905,11278
20240812,132700,14486856285,3905,3920,3925,3900,7707
20240812,132600,14456697130,3920,3895,3920,3890,9807
20240812,132500,14418347785,3895,3950,3970,3890,17457
20240812,132400,14349636895,3935,3835,3950,3835,47293
20240812,132300,14165028570,3820,3835,3835,3820,635
20240812,132200,14162599950,3835,3820,3835,3815,1077
20240812,132100,14158489025,3825,3825,3825,3825,2789
20240812,132000,14147821100,3825,3820,3825,3820,275
20240812,131900,14146769275,3815,3825,3825,3815,1371
20240812,131800,14141532195,3825,3830,3830,3825,1890
20240812,131700,14134295755,3830,3845,3845,3830,1125
20240812,131600,14129980595,3840,3830,3840,3830,144
20240812,131500,14129428705,3840,3830,3845,3830,3366
20240812,131400,14116533075,3845,3835,3845,3830,1069
20240812,131300,14112433495,3830,3845,3845,3830,4015
20240812,131200,14097033085,3845,3845,3845,3845,941
20240812,131100,14093414940,3860,3860,3860,3860,142
20240812,131000,14092866820,3855,3860,3860,3855,1073
20240812,130900,14088729650,3860,3855,3865,3855,2259
20240812,130800,14080015730,3855,3845,3855,3845,1043
20240812,130700,14075996505,3850,3845,3865,3835,3182
20240812,130600,14063715625,3845,3820,3845,3810,5851
20240812,130500,14041381225,3820,3820,3820,3820,382
20240812,130400,14039921985,3820,3825,3825,3815,835
20240812,130300,14036734845,3825,3825,3825,3820,1536
20240812,130200,14030867135,3825,3825,3825,3815,800
20240812,130100,14027813040,3825,3815,3825,3815,1047
20240812,130000,14023818235,3815,3815,3830,3815,1789
20240812,125900,14016991650,3815,3835,3835,3815,7611
20240812,125800,13987929460,3825,3840,3840,3825,140
20240812,125700,13987393810,3845,3825,3845,3825,240
20240812,125600,13986475770,3825,3825,3825,3825,301
20240812,125500,13985324445,3825,3845,3845,3825,1017
20240812,125400,13981433150,3830,3825,3845,3825,1124
20240812,125300,13977130280,3825,3845,3845,3825,7501
20240812,125200,13948391130,3845,3840,3850,3840,926
20240812,125100,13944826185,3840,3840,3840,3840,675
20240812,125000,13942234185,3835,3840,3840,3835,945
20240812,124900,13938609280,3840,3845,3850,3835,4810
20240812,124800,13920136015,3840,3845,3845,3840,560
20240812,124700,13917983690,3845,3855,3855,3845,477
20240812,124600,13916149120,3855,3840,3855,3840,1604
20240812,124500,13909984140,3840,3845,3845,3840,2035
20240812,124400,13902161365,3845,3850,3850,3845,1959
20240812,124300,13894621665,3850,3865,3865,3850,3303
20240812,124200,13881893480,3870,3860,3870,3860,2436
20240812,124100,13872481340,3855,3850,3855,3845,1180
20240812,124000,13867936585,3850,3855,3855,3845,540
20240812,123900,13865857575,3855,3835,3855,3835,1866
20240812,123800,13858683500,3840,3840,3840,3830,350
20240812,123700,13857341790,3830,3820,3840,3815,2598
20240812,123600,13847410025,3825,3820,3825,3810,12160
20240812,123500,13800993960,3815,3825,3830,3815,6400
20240812,123400,13776543755,3825,3835,3835,3825,5123
20240812,123300,13756937785,3835,3835,3840,3830,5726
20240812,123200,13734999290,3835,3860,3860,3830,14882
20240812,123100,13677862815,3855,3855,3865,3855,983
20240812,123000,13674071350,3855,3855,3855,3855,1523
20240812,122900,13668200185,3870,3855,3870,3850,3147
20240812,122800,13656074115,3855,3865,3865,3855,938
20240812,122700,13652458075,3855,3880,3880,3855,2368
20240812,122600,13643310685,3890,3885,3895,3850,7162
20240812,122500,13615454460,3885,3845,3885,3845,4085
20240812,122400,13599645755,3845,3850,3855,3845,3324
20240812,122300,13586858530,3850,3860,3860,3845,8478
20240812,122200,13554206235,3855,3870,3870,3855,7671
20240812,122100,13524575700,3870,3880,3880,3865,3609
20240812,122000,13510618685,3880,3865,3880,3860,1181
20240812,121900,13506058240,3860,3865,3865,3860,929
20240812,121800,13502468710,3865,3855,3900,3855,19362
20240812,121700,13427460305,3860,3870,3875,3855,4449
20240812,121600,13410269635,3875,3860,3880,3855,5577
20240812,121500,13388678465,3860,3860,3870,3855,2832
20240812,121400,13377744710,3850,3845,3865,3840,7789
20240812,121300,13347712225,3850,3845,3850,3840,1612
20240812,121200,13341514645,3845,3860,3860,3840,6270
20240812,121100,13317381055,3860,3860,3865,3855,7279
20240812,121000,13289296390,3860,3850,3860,3850,3024
20240812,120900,13277641500,3850,3860,3865,3845,4275
20240812,120800,13261162115,3865,3835,3870,3830,8464
20240812,120700,13228586710,3830,3865,3865,3830,38287
20240812,120600,13081462195,3860,3870,3875,3855,9369
20240812,120500,13045259045,3870,3905,3905,3850,45885
20240812,120400,12867612715,3905,3900,3910,3895,1753
20240812,120300,12860776410,3910,3925,3925,3895,9009
20240812,120200,12825567100,3925,3900,3930,3900,5895
20240812,120100,12802553760,3905,3915,3925,3900,11088
20240812,120000,12759219240,3925,3910,3930,3905,9631
20240812,115900,12721517930,3910,3915,3930,3890,39678
20240812,115800,12566669055,3915,3930,3950,3915,34819
20240812,115700,12429921995,3930,3965,3970,3930,30398
20240812,115600,12309834925,3965,3975,3980,3965,20786
20240812,115500,12227253200,3975,3970,4000,3960,23643
20240812,115400,12133117200,3970,3955,3990,3955,30279
20240812,115300,12012997465,3950,4020,4025,3930,116231
20240812,115200,11551826175,4005,4085,4085,4005,109647
20240812,115100,11107726125,4080,4070,4100,4050,165607
20240812,115000,10431562025,4070,4035,4080,4020,147633
20240812,114900,9832841245,4050,3980,4050,3975,211956
20240812,114800,8980431715,3980,3935,3990,3935,63261
20240812,114700,8729878515,3940,3925,3940,3920,29588
20240812,114600,8613460040,3920,3920,3935,3910,18730
20240812,114500,8539956340,3920,3905,3920,3895,11347
20240812,114400,8495607310,3900,3905,3910,3895,4833
20240812,114300,8476728255,3905,3900,3905,3895,11963
20240812,114200,8430075670,3905,3900,3915,3895,7315
20240812,114100,8401518625,3905,3890,3910,3890,6183
20240812,114000,8377376465,3900,3905,3910,3880,13086
20240812,113900,8326431425,3905,3910,3920,3895,11821
20240812,113800,8280233950,3905,3910,3915,3900,11533
20240812,113700,8235163235,3905,3900,3910,3890,16307
20240812,113600,8171489290,3890,3900,3905,3890,6664
20240812,113500,8145502890,3890,3890,3900,3880,15696
20240812,113400,8084417420,3895,3890,3900,3880,12447
20240812,113300,8035980200,3890,3880,3890,3870,22262
20240812,113200,7949605405,3875,3865,3885,3855,16874
20240812,113100,7884297830,3870,3885,3890,3845,56633
20240812,113000,7665416255,3890,3895,3900,3880,28181
20240812,112900,7555789705,3895,3900,3925,3895,22182
20240812,112800,7469102025,3900,3885,3920,3885,28651
20240812,112700,7357458665,3890,3920,3935,3885,28767
20240812,112600,7245139460,3915,3945,3950,3915,14984
20240812,112500,7186258665,3945,3955,3960,3915,28832
20240812,112400,7072934890,3955,3960,3965,3935,18229
20240812,112300,7000904835,3960,3965,3975,3950,22207
20240812,112200,6912881170,3955,3955,3965,3945,18663
20240812,112100,6839085150,3960,3940,3960,3920,26489
20240812,112000,6734648530,3930,3930,3945,3910,19783
20240812,111900,6656842405,3910,3935,3940,3905,38158
20240812,111800,6507220355,3935,3935,3940,3920,24968
20240812,111700,6409092805,3935,3970,3970,3915,34312
20240812,111600,6273821255,3970,3970,3990,3960,22083
20240812,111500,6186071320,3970,3980,3995,3960,25844
20240812,111400,6083275345,3985,3965,3990,3960,21212
20240812,111300,5998863195,3970,3985,3995,3955,32523
20240812,111200,5869714280,3995,3995,4010,3975,30253
20240812,111100,5748948200,3995,3990,4015,3970,65636
20240812,111000,5487000490,3990,3980,4000,3955,54528
20240812,110900,5269888425,3980,3945,3985,3930,56458
20240812,110800,5046557185,3940,3910,3955,3900,37313
20240812,110700,4899911340,3910,3910,3915,3885,20744
20240812,110600,4818990065,3910,3915,3915,3900,22855
20240812,110500,4729622950,3915,3900,3915,3885,26798
20240812,110400,4624978760,3895,3865,3910,3865,22390
20240812,110300,4537792380,3865,3875,3900,3855,32335
20240812,110200,4412577190,3875,3880,3920,3875,46696
20240812,110100,4230801640,3875,3930,3945,3875,58151
20240812,110000,4003314030,3920,3985,3990,3920,65559
20240812,105900,3744323545,3970,3980,3990,3955,43962
20240812,105800,3569729175,3965,3980,4000,3960,48723
20240812,105700,3375566485,3985,4015,4025,3950,88677
20240812,105600,3021718670,4015,3990,4035,3980,97085
20240812,105500,2632533855,3995,3980,3995,3965,59977
20240812,105400,2393715855,3985,3950,3990,3930,76161
20240812,105300,2091667190,3950,3950,3965,3910,50002
20240812,105200,1894871335,3950,3925,3965,3910,70774
20240812,105100,1616020020,3910,3885,3935,3880,50726
20240812,105000,1417470820,3895,3925,3945,3865,71502
20240812,104900,1138764800,3910,3925,3940,3905,29462
20240812,104800,1023236400,3955,3955,3955,3955,0
20240812,104700,1023236400,3955,3840,3955,3840,21805
20240812,104600,938090550,3840,3880,3880,3840,13892
20240812,104500,884479210,3890,3800,3950,3800,63117
20240812,104400,639961760,3810,3815,3815,3810,2133
20240812,104300,631829765,3810,3805,3810,3805,1039
20240812,104200,627871375,3795,3795,3810,3795,210
20240812,104100,627074395,3795,3815,3815,3795,316
20240812,104000,625873590,3800,3815,3815,3800,16
20240812,103900,625812565,3820,3800,3820,3795,4113
20240812,103800,610102750,3800,3800,3800,3800,425
20240812,103700,608487750,3820,3785,3820,3785,416
20240812,103600,606904680,3795,3805,3815,3785,1206
20240812,103500,602319445,3790,3790,3790,3790,646
20240812,103400,599871105,3790,3805,3820,3785,5050
20240812,103300,580648310,3805,3800,3805,3800,286
20240812,103200,579561385,3800,3795,3800,3795,1700
20240812,103100,573103720,3790,3790,3795,3790,819
20240812,103000,569995640,3790,3785,3790,3785,201
20240812,102900,569234845,3790,3790,3790,3790,221
20240812,102800,568397255,3785,3785,3800,3785,1891
20240812,102700,561211985,3795,3800,3800,3790,1255
20240812,102600,556454165,3795,3780,3795,3780,590
20240812,102500,554216960,3780,3780,3780,3780,597
20240812,102400,551960300,3780,3775,3780,3775,1824
20240812,102300,545070050,3775,3765,3775,3760,103
20240812,102200,544682260,3765,3765,3765,3765,36
20240812,102100,544546720,3765,3780,3780,3765,201
20240812,102000,543788440,3765,3775,3775,3765,309
20240812,101900,542624205,3775,3775,3775,3775,3
20240812,101800,542612880,3780,3775,3780,3775,30
20240812,101700,542499570,3775,3775,3775,3775,37
20240812,101600,542359895,3780,3780,3780,3780,143
20240812,101500,541819355,3790,3780,3790,3780,1852
20240812,101400,534801665,3780,3780,3780,3780,398
20240812,101300,533297225,3780,3765,3790,3765,1204
20240812,101200,528752815,3760,3760,3760,3750,118
20240812,101100,528309145,3760,3760,3760,3760,43
20240812,101000,528147465,3765,3765,3765,3765,1
20240812,100900,528143700,3765,3765,3765,3765,2
20240812,100800,528136170,3765,3765,3765,3765,1
20240812,100700,528132405,3760,3760,3760,3760,140
20240812,100600,527606005,3745,3745,3745,3745,0
20240812,100500,527606005,3745,3750,3750,3745,100
20240812,100400,527231300,3750,3760,3760,3750,592
20240812,100300,525010470,3765,3780,3780,3765,305
20240812,100200,523862115,3765,3760,3765,3760,1232
20240812,100100,519228635,3750,3750,3750,3750,507
20240812,100000,517327385,3765,3765,3765,3765,4
20240812,095900,517312325,3745,3780,3780,3745,1566
20240812,095800,511436810,3780,3790,3790,3780,342
20240812,095700,510141930,3795,3795,3795,3795,0
20240812,095600,510141930,3795,3800,3800,3795,8
20240812,095500,510111565,3800,3795,3800,3790,1133
20240812,095400,505812285,3800,3795,3800,3775,4275
20240812,095300,489610540,3795,3800,3800,3795,21
20240812,095200,489530765,3785,3780,3800,3780,135
20240812,095100,489018195,3795,3785,3795,3780,2040
20240812,095000,481296025,3780,3765,3800,3765,5809
20240812,094900,459337875,3755,3755,3755,3750,723
20240812,094800,456625095,3735,3735,3735,3735,600
20240812,094700,454384095,3735,3750,3750,3735,2148
20240812,094600,446347740,3765,3765,3765,3765,95
20240812,094500,445990065,3765,3745,3765,3745,810
20240812,094400,442945995,3745,3740,3745,3740,145
20240812,094300,442403545,3765,3770,3770,3765,82
20240812,094200,442094410,3770,3755,3770,3740,327
20240812,094100,440864915,3735,3735,3755,3735,955
20240812,094000,437287100,3735,3735,3735,3730,461
20240812,093900,435565595,3735,3740,3740,3735,1602
20240812,093800,429576325,3740,3750,3750,3740,1379
20240812,093700,424417535,3745,3760,3760,3745,606
20240812,093600,422144860,3760,3760,3760,3760,497
20240812,093500,420276140,3760,3760,3760,3760,622
20240812,093400,417937420,3760,3775,3775,3760,245
20240812,093300,417013920,3775,3775,3775,3770,234
20240812,093200,416130635,3775,3760,3775,3760,409
20240812,093100,414588425,3765,3755,3765,3755,591
20240812,093000,412369050,3755,3760,3760,3750,1059
20240812,092900,408392135,3760,3760,3760,3745,277
20240812,092800,407350930,3745,3780,3780,3745,6099
20240812,092700,384483310,3785,3800,3840,3750,12273
20240812,092600,337817955,3795,3785,3795,3780,3864
20240812,092500,323181855,3785,3780,3785,3775,1427
20240812,092400,317784010,3785,3780,3785,3780,1094
20240812,092300,313643695,3780,3775,3785,3760,7873
20240812,092200,283943015,3775,3760,3775,3755,3321
20240812,092100,271448370,3760,3755,3765,3755,141
20240812,092000,270918260,3755,3740,3760,3740,4771
20240812,091900,253012510,3740,3740,3750,3740,2008
20240812,091800,245496800,3740,3720,3740,3715,4032
20240812,091700,230469330,3715,3715,3715,3715,195
20240812,091600,229744905,3715,3715,3715,3715,195
20240812,091500,229020480,3720,3715,3720,3710,242
20240812,091400,228121840,3715,3695,3715,3695,593
20240812,091300,225927085,3695,3715,3715,3695,830
20240812,091200,222850755,3715,3725,3725,3715,911
20240812,091100,219463710,3725,3730,3730,3725,618
20240812,091000,217160745,3730,3750,3750,3730,1643
20240812,090900,211028580,3750,3690,3765,3675,25903
20240812,090800,114548880,3695,3675,3695,3675,1220
20240812,090700,110052300,3670,3650,3670,3650,520
20240812,090600,108152330,3650,3655,3655,3650,1257
20240812,090500,103559445,3670,3680,3680,3670,1214
20240812,090400,99096790,3680,3675,3715,3665,4298
20240812,090300,83238595,3665,3660,3680,3650,7449
20240812,090200,55983240,3660,3680,3680,3660,1004
20240812,090100,52293490,3680,3635,3680,3635,7193
20240812,090000,25885440,3640,3600,3640,3590,7188