stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,213300,140592920910,5480,5480,5480,5480,196453
20240820,213200,140592920910,5480,5480,5480,5480,0
20240820,213100,140592920910,5480,5480,5480,5480,0
20240820,213000,140592920910,5480,5480,5480,5480,0
20240820,212900,140592920910,5480,5480,5480,5480,0
20240820,212800,140592920910,5480,5480,5480,5480,0
20240820,212700,140592920910,5480,5480,5480,5480,0
20240820,212600,140592920910,5480,5480,5480,5480,0
20240820,212500,140592920910,5480,5480,5480,5480,0
20240820,212400,140592920910,5480,5480,5480,5480,0
20240820,212300,140592920910,5480,5480,5480,5480,0
20240820,212200,140592920910,5480,5480,5480,5480,0
20240820,212100,140592920910,5480,5480,5480,5480,0
20240820,212000,140592920910,5480,5480,5480,5480,0
20240820,211900,140592920910,5480,5480,5480,5480,0
20240820,211800,140592920910,5480,5480,5480,5480,0
20240820,211700,140592920910,5480,5480,5480,5480,0
20240820,211600,140592920910,5480,5480,5480,5480,0
20240820,211500,140592920910,5480,5480,5480,5480,0
20240820,211400,140592920910,5480,5480,5480,5480,0
20240820,211300,140592920910,5480,5480,5480,5480,0
20240820,211200,140592920910,5480,5480,5480,5480,0
20240820,211100,140592920910,5480,5480,5480,5480,0
20240820,211000,140592920910,5480,5480,5480,5480,0
20240820,210900,140592920910,5480,5480,5480,5480,0
20240820,210800,140592920910,5480,5480,5480,5480,0
20240820,210700,140592920910,5480,5480,5480,5480,0
20240820,210600,140592920910,5480,5480,5480,5480,0
20240820,210500,140592920910,5480,5480,5480,5480,0
20240820,210400,140592920910,5480,5480,5480,5480,0
20240820,210300,140592920910,5480,5480,5480,5480,196453
20240820,210200,140592920910,5480,5480,5480,5480,0
20240820,210100,140592920910,5480,5480,5480,5480,0
20240820,210000,140592920910,5480,5480,5480,5480,0
20240820,205900,140592920910,5480,5480,5480,5480,0
20240820,205800,140592920910,5480,5480,5480,5480,0
20240820,205700,140592920910,5480,5480,5480,5480,0
20240820,205600,140592920910,5480,5480,5480,5480,0
20240820,205500,140592920910,5480,5480,5480,5480,0
20240820,205400,140592920910,5480,5480,5480,5480,0
20240820,205300,140592920910,5480,5480,5480,5480,0
20240820,205200,140592920910,5480,5480,5480,5480,0
20240820,205100,140592920910,5480,5480,5480,5480,0
20240820,205000,140592920910,5480,5480,5480,5480,0
20240820,204900,140592920910,5480,5480,5480,5480,0
20240820,204800,140592920910,5480,5480,5480,5480,0
20240820,204700,140592920910,5480,5480,5480,5480,0
20240820,204600,140592920910,5480,5480,5480,5480,0
20240820,204500,140592920910,5480,5480,5480,5480,0
20240820,204400,140592920910,5480,5480,5480,5480,0
20240820,204300,140592920910,5480,5480,5480,5480,0
20240820,204200,140592920910,5480,5480,5480,5480,0
20240820,204100,140592920910,5480,5480,5480,5480,0
20240820,204000,140592920910,5480,5480,5480,5480,0
20240820,203900,140592920910,5480,5480,5480,5480,0
20240820,203800,140592920910,5480,5480,5480,5480,0
20240820,203700,140592920910,5480,5480,5480,5480,0
20240820,203600,140592920910,5480,5480,5480,5480,0
20240820,203500,140592920910,5480,5480,5480,5480,0
20240820,203400,140592920910,5480,5480,5480,5480,0
20240820,203300,140592920910,5480,5480,5480,5480,196453
20240820,203200,140592920910,5480,5480,5480,5480,0
20240820,203100,140592920910,5480,5480,5480,5480,0
20240820,203000,140592920910,5480,5480,5480,5480,0
20240820,202900,140592920910,5480,5480,5480,5480,0
20240820,202800,140592920910,5480,5480,5480,5480,0
20240820,202700,140592920910,5480,5480,5480,5480,0
20240820,202600,140592920910,5480,5480,5480,5480,0
20240820,202500,140592920910,5480,5480,5480,5480,0
20240820,202400,140592920910,5480,5480,5480,5480,0
20240820,202300,140592920910,5480,5480,5480,5480,0
20240820,202200,140592920910,5480,5480,5480,5480,0
20240820,202100,140592920910,5480,5480,5480,5480,0
20240820,202000,140592920910,5480,5480,5480,5480,0
20240820,201900,140592920910,5480,5480,5480,5480,0
20240820,201800,140592920910,5480,5480,5480,5480,0
20240820,201700,140592920910,5480,5480,5480,5480,0
20240820,201600,140592920910,5480,5480,5480,5480,0
20240820,201500,140592920910,5480,5480,5480,5480,0
20240820,201400,140592920910,5480,5480,5480,5480,0
20240820,201300,140592920910,5480,5480,5480,5480,0
20240820,201200,140592920910,5480,5480,5480,5480,0
20240820,201100,140592920910,5480,5480,5480,5480,0
20240820,201000,140592920910,5480,5480,5480,5480,0
20240820,200900,140592920910,5480,5480,5480,5480,0
20240820,200800,140592920910,5480,5480,5480,5480,0
20240820,200700,140592920910,5480,5480,5480,5480,0
20240820,200600,140592920910,5480,5480,5480,5480,0
20240820,200500,140592920910,5480,5480,5480,5480,0
20240820,200400,140592920910,5480,5480,5480,5480,0
20240820,200300,140592920910,5480,5480,5480,5480,196453
20240820,200200,140592920910,5480,5480,5480,5480,0
20240820,200100,140592920910,5480,5480,5480,5480,0
20240820,200000,140592920910,5480,5480,5480,5480,0
20240820,195900,140592920910,5480,5480,5480,5480,0
20240820,195800,140592920910,5480,5480,5480,5480,0
20240820,195700,140592920910,5480,5480,5480,5480,0
20240820,195600,140592920910,5480,5480,5480,5480,0
20240820,195500,140592920910,5480,5480,5480,5480,0
20240820,195400,140592920910,5480,5480,5480,5480,0
20240820,195300,140592920910,5480,5480,5480,5480,0
20240820,195200,140592920910,5480,5480,5480,5480,0
20240820,195100,140592920910,5480,5480,5480,5480,0
20240820,195000,140592920910,5480,5480,5480,5480,0
20240820,194900,140592920910,5480,5480,5480,5480,0
20240820,194800,140592920910,5480,5480,5480,5480,0
20240820,194700,140592920910,5480,5480,5480,5480,0
20240820,194600,140592920910,5480,5480,5480,5480,0
20240820,194500,140592920910,5480,5480,5480,5480,0
20240820,194400,140592920910,5480,5480,5480,5480,0
20240820,194300,140592920910,5480,5480,5480,5480,0
20240820,194200,140592920910,5480,5480,5480,5480,0
20240820,194100,140592920910,5480,5480,5480,5480,0
20240820,194000,140592920910,5480,5480,5480,5480,0
20240820,193900,140592920910,5480,5480,5480,5480,0
20240820,193800,140592920910,5480,5480,5480,5480,0
20240820,193700,140592920910,5480,5480,5480,5480,0
20240820,193600,140592920910,5480,5480,5480,5480,0
20240820,193500,140592920910,5480,5480,5480,5480,0
20240820,193400,140592920910,5480,5480,5480,5480,0
20240820,193300,140592920910,5480,5480,5480,5480,196453
20240820,193200,140592920910,5480,5480,5480,5480,0
20240820,193100,140592920910,5480,5480,5480,5480,0
20240820,193000,140592920910,5480,5480,5480,5480,0
20240820,192900,140592920910,5480,5480,5480,5480,0
20240820,192800,140592920910,5480,5480,5480,5480,0
20240820,192700,140592920910,5480,5480,5480,5480,0
20240820,192600,140592920910,5480,5480,5480,5480,0
20240820,192500,140592920910,5480,5480,5480,5480,0
20240820,192400,140592920910,5480,5480,5480,5480,0
20240820,192300,140592920910,5480,5480,5480,5480,0
20240820,192200,140592920910,5480,5480,5480,5480,0
20240820,192100,140592920910,5480,5480,5480,5480,0
20240820,192000,140592920910,5480,5480,5480,5480,0
20240820,191900,140592920910,5480,5480,5480,5480,0
20240820,191800,140592920910,5480,5480,5480,5480,0
20240820,191700,140592920910,5480,5480,5480,5480,0
20240820,191600,140592920910,5480,5480,5480,5480,0
20240820,191500,140592920910,5480,5480,5480,5480,0
20240820,191400,140592920910,5480,5480,5480,5480,0
20240820,191300,140592920910,5480,5480,5480,5480,0
20240820,191200,140592920910,5480,5480,5480,5480,0
20240820,191100,140592920910,5480,5480,5480,5480,0
20240820,191000,140592920910,5480,5480,5480,5480,0
20240820,190900,140592920910,5480,5480,5480,5480,0
20240820,190800,140592920910,5480,5480,5480,5480,0
20240820,190700,140592920910,5480,5480,5480,5480,0
20240820,190600,140592920910,5480,5480,5480,5480,0
20240820,190500,140592920910,5480,5480,5480,5480,0
20240820,190400,140592920910,5480,5480,5480,5480,0
20240820,190300,140592920910,5480,5480,5480,5480,196453
20240820,190200,140592920910,5480,5480,5480,5480,0
20240820,190100,140592920910,5480,5480,5480,5480,0
20240820,190000,140592920910,5480,5480,5480,5480,0
20240820,185900,140592920910,5480,5480,5480,5480,0
20240820,185800,140592920910,5480,5480,5480,5480,0
20240820,185700,140592920910,5480,5480,5480,5480,0
20240820,185600,140592920910,5480,5480,5480,5480,0
20240820,185500,140592920910,5480,5480,5480,5480,0
20240820,185400,140592920910,5480,5480,5480,5480,0
20240820,185300,140592920910,5480,5480,5480,5480,0
20240820,185200,140592920910,5480,5480,5480,5480,0
20240820,185100,140592920910,5480,5480,5480,5480,0
20240820,185000,140592920910,5480,5480,5480,5480,0
20240820,184900,140592920910,5480,5480,5480,5480,0
20240820,184800,140592920910,5480,5480,5480,5480,0
20240820,184700,140592920910,5480,5480,5480,5480,0
20240820,184600,140592920910,5480,5480,5480,5480,0
20240820,184500,140592920910,5480,5480,5480,5480,0
20240820,184400,140592920910,5480,5480,5480,5480,0
20240820,184300,140592920910,5480,5480,5480,5480,0
20240820,184200,140592920910,5480,5480,5480,5480,0
20240820,184100,140592920910,5480,5480,5480,5480,0
20240820,184000,140592920910,5480,5480,5480,5480,0
20240820,183900,140592920910,5480,5480,5480,5480,0
20240820,183800,140592920910,5480,5480,5480,5480,0
20240820,183700,140592920910,5480,5480,5480,5480,0
20240820,183600,140592920910,5480,5480,5480,5480,0
20240820,183500,140592920910,5480,5480,5480,5480,0
20240820,183400,140592920910,5480,5480,5480,5480,0
20240820,183300,140592920910,5480,5480,5480,5480,196453
20240820,183200,140592920910,5480,5480,5480,5480,0
20240820,183100,140592920910,5480,5480,5480,5480,0
20240820,183000,140592920910,5480,5480,5480,5480,0
20240820,182900,140592920910,5480,5480,5480,5480,0
20240820,182800,140592920910,5480,5480,5480,5480,0
20240820,182700,140592920910,5480,5480,5480,5480,0
20240820,182600,140592920910,5480,5480,5480,5480,0
20240820,182500,140592920910,5480,5480,5480,5480,0
20240820,182400,140592920910,5480,5480,5480,5480,0
20240820,182300,140592920910,5480,5480,5480,5480,0
20240820,182200,140592920910,5480,5480,5480,5480,0
20240820,182100,140592920910,5480,5480,5480,5480,0
20240820,182000,140592920910,5480,5480,5480,5480,0
20240820,181900,140592920910,5480,5480,5480,5480,0
20240820,181800,140592920910,5480,5480,5480,5480,0
20240820,181700,140592920910,5480,5480,5480,5480,0
20240820,181600,140592920910,5480,5480,5480,5480,0
20240820,181500,140592920910,5480,5480,5480,5480,0
20240820,181400,140592920910,5480,5480,5480,5480,0
20240820,181300,140592920910,5480,5480,5480,5480,0
20240820,181200,140592920910,5480,5480,5480,5480,0
20240820,181100,140592920910,5480,5480,5480,5480,0
20240820,181000,140592920910,5480,5480,5480,5480,0
20240820,180900,140592920910,5480,5480,5480,5480,0
20240820,180800,140592920910,5480,5480,5480,5480,0
20240820,180700,140592920910,5480,5480,5480,5480,0
20240820,180600,140592920910,5480,5480,5480,5480,0
20240820,180500,140592920910,5480,5480,5480,5480,0
20240820,180400,140592920910,5480,5480,5480,5480,0
20240820,180300,140592920910,5480,5480,5480,5480,196453
20240820,180200,140592920910,5480,5480,5480,5480,0
20240820,180100,140592920910,5480,5480,5480,5480,0
20240820,180000,140592920910,5480,5480,5480,5480,0
20240820,175900,140592920910,5480,5480,5480,5480,0
20240820,175800,140592920910,5480,5480,5480,5480,0
20240820,175700,140592920910,5480,5480,5480,5480,0
20240820,175600,140592920910,5480,5480,5480,5480,0
20240820,175500,140592920910,5480,5480,5480,5480,0
20240820,175400,140592920910,5480,5480,5480,5480,0
20240820,175300,140592920910,5480,5480,5480,5480,0
20240820,175200,140592920910,5480,5480,5480,5480,0
20240820,175100,140592920910,5480,5480,5480,5480,0
20240820,175000,140592920910,5480,5480,5480,5480,0
20240820,174900,140592920910,5480,5480,5480,5480,0
20240820,174800,140592920910,5480,5480,5480,5480,0
20240820,174700,140592920910,5480,5480,5480,5480,0
20240820,174600,140592920910,5480,5480,5480,5480,0
20240820,174500,140592920910,5480,5480,5480,5480,0
20240820,174400,140592920910,5480,5480,5480,5480,0
20240820,174300,140592920910,5480,5480,5480,5480,0
20240820,174200,140592920910,5480,5480,5480,5480,0
20240820,174100,140592920910,5480,5480,5480,5480,0
20240820,174000,140592920910,5480,5480,5480,5480,0
20240820,173900,140592920910,5480,5480,5480,5480,0
20240820,173800,140592920910,5480,5480,5480,5480,0
20240820,173700,140592920910,5480,5480,5480,5480,0
20240820,173600,140592920910,5480,5480,5480,5480,0
20240820,173500,140592920910,5480,5480,5480,5480,0
20240820,173400,140592920910,5480,5480,5480,5480,0
20240820,173300,140592920910,5480,5480,5480,5480,196453
20240820,173200,140592920910,5480,5480,5480,5480,0
20240820,173100,140592920910,5480,5480,5480,5480,0
20240820,173000,140592920910,5480,5480,5480,5480,0
20240820,172900,140592920910,5480,5480,5480,5480,0
20240820,172800,140592920910,5480,5480,5480,5480,0
20240820,172700,140592920910,5480,5480,5480,5480,0
20240820,172600,140592920910,5480,5480,5480,5480,0
20240820,172500,140592920910,5480,5480,5480,5480,0
20240820,172400,140592920910,5480,5480,5480,5480,0
20240820,172300,140592920910,5480,5480,5480,5480,0
20240820,172200,140592920910,5480,5480,5480,5480,0
20240820,172100,140592920910,5480,5480,5480,5480,0
20240820,172000,140592920910,5480,5480,5480,5480,0
20240820,171900,140592920910,5480,5480,5480,5480,0
20240820,171800,140592920910,5480,5480,5480,5480,0
20240820,171700,140592920910,5480,5480,5480,5480,0
20240820,171600,140592920910,5480,5480,5480,5480,0
20240820,171500,140592920910,5480,5480,5480,5480,0
20240820,171400,140592920910,5480,5480,5480,5480,0
20240820,171300,140592920910,5480,5480,5480,5480,0
20240820,171200,140592920910,5480,5480,5480,5480,0
20240820,171100,140592920910,5480,5480,5480,5480,0
20240820,171000,140592920910,5480,5480,5480,5480,0
20240820,170900,140592920910,5480,5480,5480,5480,0
20240820,170800,140592920910,5480,5480,5480,5480,0
20240820,170700,140592920910,5480,5480,5480,5480,0
20240820,170600,140592920910,5480,5480,5480,5480,0
20240820,170500,140592920910,5480,5480,5480,5480,0
20240820,170400,140592920910,5480,5480,5480,5480,0
20240820,170300,140592920910,5480,5480,5480,5480,196453
20240820,170200,140592920910,5480,5480,5480,5480,0
20240820,170100,140592920910,5480,5480,5480,5480,0
20240820,170000,140592920910,5480,5480,5480,5480,0
20240820,165900,140592920910,5480,5480,5480,5480,0
20240820,165800,140592920910,5480,5480,5480,5480,0
20240820,165700,140592920910,5480,5480,5480,5480,0
20240820,165600,140592920910,5480,5480,5480,5480,0
20240820,165500,140592920910,5480,5480,5480,5480,0
20240820,165400,140592920910,5480,5480,5480,5480,0
20240820,165300,140592920910,5480,5480,5480,5480,0
20240820,165200,140592920910,5480,5480,5480,5480,0
20240820,165100,140592920910,5480,5480,5480,5480,0
20240820,165000,140592920910,5480,5480,5480,5480,0
20240820,164900,140592920910,5480,5480,5480,5480,0
20240820,164800,140592920910,5480,5480,5480,5480,0
20240820,164700,140592920910,5480,5480,5480,5480,0
20240820,164600,140592920910,5480,5480,5480,5480,0
20240820,164500,140592920910,5480,5480,5480,5480,0
20240820,164400,140592920910,5480,5480,5480,5480,0
20240820,164300,140592920910,5480,5480,5480,5480,0
20240820,164200,140592920910,5480,5480,5480,5480,0
20240820,164100,140592920910,5480,5480,5480,5480,0
20240820,164000,140592920910,5480,5480,5480,5480,0
20240820,163900,140592920910,5480,5480,5480,5480,0
20240820,163800,140592920910,5480,5480,5480,5480,0
20240820,163700,140592920910,5480,5480,5480,5480,0
20240820,163600,140592920910,5480,5480,5480,5480,0
20240820,163500,140592920910,5480,5480,5480,5480,0
20240820,163400,140592920910,5480,5480,5480,5480,0
20240820,163300,140592920910,5480,5480,5480,5480,196453
20240820,163200,140592920910,5480,5480,5480,5480,0
20240820,163100,140592920910,5480,5480,5480,5480,0
20240820,163000,140592920910,5480,5480,5480,5480,0
20240820,162900,140592920910,5480,5480,5480,5480,0
20240820,162800,140592920910,5480,5480,5480,5480,0
20240820,162700,140592920910,5480,5480,5480,5480,0
20240820,162600,140592920910,5480,5480,5480,5480,0
20240820,162500,140592920910,5480,5480,5480,5480,0
20240820,162400,140592920910,5480,5480,5480,5480,0
20240820,162300,140592920910,5480,5480,5480,5480,0
20240820,162200,140592920910,5480,5480,5480,5480,0
20240820,162100,140592920910,5480,5480,5480,5480,0
20240820,162000,140592920910,5480,5480,5480,5480,0
20240820,161900,140592920910,5480,5480,5480,5480,0
20240820,161800,140592920910,5480,5480,5480,5480,0
20240820,161700,140592920910,5480,5480,5480,5480,0
20240820,161600,140592920910,5480,5480,5480,5480,0
20240820,161500,140592920910,5480,5480,5480,5480,0
20240820,161400,140592920910,5480,5480,5480,5480,0
20240820,161300,140592920910,5480,5480,5480,5480,0
20240820,161200,140592920910,5480,5480,5480,5480,0
20240820,161100,140592920910,5480,5480,5480,5480,0
20240820,161000,140592920910,5480,5480,5480,5480,0
20240820,160900,140592920910,5480,5480,5480,5480,0
20240820,160800,140592920910,5480,5480,5480,5480,0
20240820,160700,140592920910,5480,5480,5480,5480,0
20240820,160600,140592920910,5480,5480,5480,5480,0
20240820,160500,140592920910,5480,5480,5480,5480,0
20240820,160400,140592920910,5480,5480,5480,5480,0
20240820,160300,140592920910,5480,5480,5480,5480,196453
20240820,160200,140592920910,5480,5480,5480,5480,0
20240820,160100,140592920910,5480,5480,5480,5480,0
20240820,160000,140592920910,5480,5480,5480,5480,0
20240820,155900,140592920910,5480,5480,5480,5480,0
20240820,155800,140592920910,5480,5480,5480,5480,0
20240820,155700,140592920910,5480,5480,5480,5480,0
20240820,155600,140592920910,5480,5480,5480,5480,0
20240820,155500,140592920910,5480,5480,5480,5480,0
20240820,155400,140592920910,5480,5480,5480,5480,0
20240820,155300,140592920910,5480,5480,5480,5480,0
20240820,155200,140592920910,5480,5480,5480,5480,0
20240820,155100,140592920910,5480,5480,5480,5480,0
20240820,155000,140592920910,5480,5480,5480,5480,0
20240820,154900,140592920910,5480,5480,5480,5480,0
20240820,154800,140592920910,5480,5480,5480,5480,0
20240820,154700,140592920910,5480,5480,5480,5480,0
20240820,154600,140592920910,5480,5480,5480,5480,0
20240820,154500,140592920910,5480,5480,5480,5480,0
20240820,154400,140592920910,5480,5480,5480,5480,0
20240820,154300,140592920910,5480,5480,5480,5480,0
20240820,154200,140592920910,5480,5480,5480,5480,0
20240820,154100,140592920910,5480,5480,5480,5480,0
20240820,154000,140592920910,5480,5480,5480,5480,0
20240820,153900,140592920910,5480,5480,5480,5480,0
20240820,153800,140592920910,5480,5480,5480,5480,0
20240820,153700,140592920910,5480,5480,5480,5480,0
20240820,153600,140592920910,5480,5480,5480,5480,0
20240820,153500,140592920910,5480,5480,5480,5480,0
20240820,153400,140592920910,5480,5480,5480,5480,0
20240820,153300,140592920910,5480,5480,5480,5480,196453
20240820,153200,140592920910,5480,5480,5480,5480,0
20240820,153100,140592920910,5480,5480,5480,5480,0
20240820,153000,140592920910,5480,5480,5480,5480,196453
20240820,152900,139516358470,5450,5450,5450,5450,0
20240820,152800,139516358470,5450,5450,5450,5450,0
20240820,152700,139516358470,5450,5450,5450,5450,0
20240820,152600,139516358470,5450,5450,5450,5450,0
20240820,152500,139516358470,5450,5450,5450,5450,0
20240820,152400,139516358470,5450,5450,5450,5450,0
20240820,152300,139516358470,5450,5450,5450,5450,0
20240820,152200,139516358470,5450,5450,5450,5450,0
20240820,152100,139516358470,5450,5450,5450,5450,0
20240820,152000,139516358470,5450,5450,5450,5450,0
20240820,151900,139516358470,5450,5440,5460,5430,134379
20240820,151800,138784611620,5440,5420,5440,5410,67690
20240820,151700,138417364350,5410,5390,5410,5380,40136
20240820,151600,138200844040,5390,5390,5400,5390,17349
20240820,151500,138107242810,5390,5400,5400,5380,20769
20240820,151400,137995346740,5380,5430,5430,5380,35940
20240820,151300,137800883990,5430,5410,5430,5410,29278
20240820,151200,137642233250,5410,5380,5420,5370,28160
20240820,151100,137490140560,5380,5390,5390,5370,11898
20240820,151000,137426122400,5380,5400,5400,5370,18059
20240820,150900,137328914740,5400,5370,5400,5370,21434
20240820,150800,137213517900,5370,5390,5390,5370,16384
20240820,150700,137125440840,5380,5400,5420,5380,19934
20240820,150600,137017785350,5400,5360,5410,5360,19636
20240820,150500,136912095140,5360,5380,5400,5360,43923
20240820,150400,136676036480,5380,5410,5410,5370,21889
20240820,150300,136558066220,5410,5400,5420,5400,22613
20240820,150200,136435766050,5400,5390,5400,5390,9955
20240820,150100,136382084110,5390,5380,5410,5380,22274
20240820,150000,136262067740,5380,5410,5410,5380,19297
20240820,145900,136158035490,5410,5400,5410,5390,9072
20240820,145800,136109046540,5400,5360,5410,5360,27186
20240820,145700,135962533630,5360,5420,5430,5350,101141
20240820,145600,135418432370,5420,5420,5440,5400,41363
20240820,145500,135194537040,5420,5450,5450,5420,33057
20240820,145400,135015150010,5440,5420,5460,5420,13784
20240820,145300,134940233410,5420,5460,5460,5420,30138
20240820,145200,134776407630,5450,5470,5480,5420,58256
20240820,145100,134458647250,5480,5490,5530,5470,127593
20240820,145000,133755330030,5490,5410,5500,5400,109448
20240820,144900,133155715300,5420,5420,5430,5400,21160
20240820,144800,133041242100,5420,5420,5430,5410,17759
20240820,144700,132945034180,5430,5450,5450,5410,25655
20240820,144600,132805733900,5460,5440,5470,5430,34405
20240820,144500,132618230740,5450,5410,5450,5400,32023
20240820,144400,132444323910,5400,5420,5420,5400,22289
20240820,144300,132323771500,5420,5400,5430,5390,9339
20240820,144200,132273239540,5400,5390,5410,5390,11241
20240820,144100,132212581280,5400,5420,5420,5390,10800
20240820,144000,132154256790,5420,5400,5450,5390,20063
20240820,143900,132045394270,5400,5390,5410,5370,41246
20240820,143800,131823242770,5390,5390,5420,5390,18358
20240820,143700,131724144690,5390,5440,5440,5390,34563
20240820,143600,131537200790,5440,5420,5450,5410,15801
20240820,143500,131451377440,5410,5420,5430,5400,17455
20240820,143400,131356842230,5410,5400,5450,5400,21360
20240820,143300,131240999430,5400,5460,5460,5390,62551
20240820,143200,130902048280,5460,5480,5490,5450,26601
20240820,143100,130756761300,5480,5490,5500,5470,30931
20240820,143000,130586982540,5480,5440,5480,5440,17907
20240820,142900,130489140740,5440,5450,5460,5420,37518
20240820,142800,130285035690,5450,5480,5490,5450,24368
20240820,142700,130151859860,5470,5510,5510,5450,68714
20240820,142600,129775553420,5510,5500,5530,5500,23454
20240820,142500,129646208220,5520,5500,5550,5490,96326
20240820,142400,129113938460,5500,5520,5530,5490,42087
20240820,142300,128882173340,5510,5510,5550,5500,117003
20240820,142200,128234843290,5510,5430,5550,5430,135009
20240820,142100,127492774170,5430,5390,5430,5380,16721
20240820,142000,127402249590,5380,5380,5400,5370,23835
20240820,141900,127274087220,5380,5420,5420,5370,25986
20240820,141800,127133939680,5420,5380,5430,5360,26791
20240820,141700,126989723710,5380,5390,5400,5350,76791
20240820,141600,126577366090,5390,5440,5440,5390,29027
20240820,141500,126420448750,5440,5430,5440,5410,9293
20240820,141400,126370046340,5430,5420,5470,5400,34212
20240820,141300,126184087980,5410,5420,5420,5400,14172
20240820,141200,126107502910,5420,5430,5430,5390,36786
20240820,141100,125908506650,5430,5460,5480,5430,27621
20240820,141000,125758060710,5480,5490,5490,5460,23397
20240820,140900,125629915750,5490,5440,5520,5440,66656
20240820,140800,125264035620,5450,5470,5480,5440,29365
20240820,140700,125103614840,5480,5450,5490,5440,50701
20240820,140600,124826253430,5450,5460,5490,5410,99072
20240820,140500,124285201660,5460,5400,5460,5400,99783
20240820,140400,123743493000,5400,5370,5400,5370,13862
20240820,140300,123668871990,5370,5400,5400,5360,26913
20240820,140200,123524046580,5400,5340,5410,5340,64582
20240820,140100,123175840410,5330,5360,5370,5320,52482
20240820,140000,122895809680,5360,5340,5370,5340,15661
20240820,135900,122811989330,5340,5380,5380,5330,28570
20240820,135800,122659048260,5380,5360,5380,5350,22031
20240820,135700,122540720030,5350,5310,5370,5310,54465
20240820,135600,122249758660,5310,5410,5410,5310,149594
20240820,135500,121451012260,5400,5420,5430,5390,31025
20240820,135400,121283131120,5410,5400,5420,5370,52714
20240820,135300,120999116350,5390,5410,5430,5390,46478
20240820,135200,120747953740,5430,5440,5440,5410,49250
20240820,135100,120480705220,5440,5400,5440,5390,64516
20240820,135000,120130803550,5400,5390,5400,5380,37043
20240820,134900,119931232230,5390,5420,5430,5350,141628
20240820,134800,119169909910,5420,5440,5440,5390,125198
20240820,134700,118492652290,5440,5450,5490,5430,100700
20240820,134600,117943563210,5460,5450,5480,5440,92201
20240820,134500,117440464200,5460,5570,5620,5410,247668
20240820,134400,116074084260,5560,5610,5620,5560,116413
20240820,134300,115424191960,5620,5600,5650,5600,62966
20240820,134200,115070357110,5600,5620,5660,5590,163696
20240820,134100,114149991470,5610,5670,5670,5610,163193
20240820,134000,113229557770,5670,5640,5730,5620,510836
20240820,133900,110329444950,5630,5520,5660,5510,289585
20240820,133800,108707090490,5530,5510,5530,5500,41495
20240820,133700,108478456700,5500,5540,5550,5480,109287
20240820,133600,107875535260,5540,5520,5540,5500,57583
20240820,133500,107557624500,5510,5510,5540,5500,102859
20240820,133400,106989994010,5500,5510,5510,5470,59630
20240820,133300,106662518650,5500,5420,5520,5420,126330
20240820,133200,105969083050,5420,5440,5450,5420,22996
20240820,133100,105844016530,5450,5430,5460,5420,51848
20240820,133000,105561805860,5430,5400,5440,5400,20435
20240820,132900,105450932060,5410,5410,5430,5400,16859
20240820,132800,105359772400,5420,5390,5420,5380,27569
20240820,132700,105211246980,5390,5390,5420,5390,19281
20240820,132600,105107223880,5390,5450,5450,5390,24707
20240820,132500,104973259390,5440,5400,5450,5390,20174
20240820,132400,104863774510,5400,5470,5470,5390,50759
20240820,132300,104587911830,5460,5460,5490,5450,73573
20240820,132200,104185226830,5450,5410,5460,5400,41468
20240820,132100,103959719440,5400,5390,5410,5380,21650
20240820,132000,103842869200,5380,5420,5420,5370,42220
20240820,131900,103615364590,5410,5420,5430,5410,27222
20240820,131800,103467891970,5430,5430,5450,5410,55549
20240820,131700,103165877970,5440,5400,5450,5400,47540
20240820,131600,102907666860,5410,5410,5420,5390,22600
20240820,131500,102785523200,5420,5370,5430,5360,39843
20240820,131400,102570868220,5380,5390,5390,5360,39182
20240820,131300,102360431450,5380,5380,5400,5360,41647
20240820,131200,102136716380,5390,5420,5430,5370,95591
20240820,131100,101621569170,5430,5470,5490,5410,60876
20240820,131000,101290055630,5490,5470,5500,5460,45957
20240820,130900,101038328300,5460,5460,5520,5450,125053
20240820,130800,100351781250,5460,5470,5480,5430,35376
20240820,130700,100158753370,5470,5450,5480,5440,91764
20240820,130600,99657101990,5450,5390,5450,5390,35933
20240820,130500,99461970540,5390,5420,5420,5380,47284
20240820,130400,99206935230,5410,5430,5430,5410,28207
20240820,130300,99054058560,5420,5470,5470,5420,68199
20240820,130200,98682781070,5470,5410,5470,5410,106357
20240820,130100,98103257860,5420,5430,5450,5410,87542
20240820,130000,97627946000,5440,5370,5440,5310,155782
20240820,125900,96792200390,5360,5410,5410,5360,45781
20240820,125800,96546075900,5410,5370,5420,5370,94023
20240820,125700,96038460170,5380,5370,5380,5350,57624
20240820,125600,95729177390,5370,5330,5370,5320,92834
20240820,125500,95232699400,5330,5420,5420,5320,150656
20240820,125400,94424772810,5410,5400,5420,5380,99469
20240820,125300,93887636750,5390,5410,5450,5390,124587
20240820,125200,93213437900,5410,5490,5490,5410,204197
20240820,125100,92101093200,5490,5490,5520,5480,38036
20240820,125000,91891986170,5490,5490,5520,5480,58717
20240820,124900,91569087740,5490,5490,5510,5480,17991
20240820,124800,91470209320,5500,5510,5520,5470,46002
20240820,124700,91217572480,5520,5480,5530,5460,69071
20240820,124600,90838227640,5490,5500,5500,5480,39537
20240820,124500,90621340260,5500,5540,5550,5490,53926
20240820,124400,90324056940,5540,5480,5560,5470,86972
20240820,124300,89843578590,5480,5570,5570,5460,145327
20240820,124200,89044772610,5570,5520,5580,5500,128629
20240820,124100,88332839860,5510,5560,5570,5510,195092
20240820,124000,87252840310,5560,5600,5610,5560,113757
20240820,123900,86618254630,5600,5590,5620,5590,63933
20240820,123800,86259974690,5600,5560,5600,5560,63950
20240820,123700,85902870740,5570,5590,5600,5540,135194
20240820,123600,85150426660,5600,5620,5660,5580,129558
20240820,123500,84421855730,5620,5630,5640,5610,62791
20240820,123400,84068930830,5630,5600,5670,5600,124861
20240820,123300,83364749670,5610,5670,5680,5590,184351
20240820,123200,82325881640,5680,5520,5680,5510,390457
20240820,123100,80134445150,5520,5540,5570,5520,74047
20240820,123000,79723938310,5530,5560,5570,5520,98007
20240820,122900,79180825910,5560,5590,5590,5540,120893
20240820,122800,78508600410,5580,5580,5600,5550,120539
20240820,122700,77836986900,5580,5600,5640,5580,189876
20240820,122600,76771573080,5600,5590,5620,5560,166664
20240820,122500,75839547940,5590,5620,5620,5560,248549
20240820,122400,74452336050,5620,5650,5660,5580,379723
20240820,122300,72317150210,5660,5410,5680,5410,645630
20240820,122200,68746571110,5420,5370,5430,5350,207476
20240820,122100,67627403810,5370,5340,5380,5300,222587
20240820,122000,66440549210,5340,5340,5380,5310,192825
20240820,121900,65411479040,5340,5380,5390,5340,159328
20240820,121800,64556265110,5380,5430,5440,5380,225503
20240820,121700,63337024060,5430,5480,5490,5420,146016
20240820,121600,62539871700,5480,5470,5510,5470,111280
20240820,121500,61929687780,5470,5530,5530,5470,145497
20240820,121400,61130260900,5530,5540,5550,5490,220379
20240820,121300,59913758990,5540,5520,5590,5510,191088
20240820,121200,58854836530,5540,5540,5540,5540,0
20240820,121100,58854836530,5540,5510,5540,5500,245261
20240820,121000,57500433260,5520,5400,5520,5360,425974
20240820,120900,55173081140,5390,5420,5430,5350,196772
20240820,120800,54112056540,5420,5440,5450,5400,159402
20240820,120700,53247760240,5450,5410,5450,5400,274328
20240820,120600,51757478030,5410,5360,5410,5350,214435
20240820,120500,50602190170,5370,5340,5390,5300,188257
20240820,120400,49594668050,5340,5330,5380,5310,172228
20240820,120300,48673021030,5320,5250,5340,5250,136657
20240820,120200,47947413610,5240,5320,5320,5240,119399
20240820,120100,47317963450,5320,5330,5370,5300,207089
20240820,120000,46211575970,5340,5240,5340,5230,195956
20240820,115900,45172389550,5240,5240,5280,5220,120396
20240820,115800,44540171450,5240,5280,5310,5230,165254
20240820,115700,43670667570,5280,5340,5340,5250,245046
20240820,115600,42375301010,5330,5260,5350,5220,369902
20240820,115500,40413373840,5260,5220,5270,5200,237829
20240820,115400,39164734020,5230,5190,5250,5160,207305
20240820,115300,38083443580,5190,5140,5210,5140,168808
20240820,115200,37208603910,5150,5130,5190,5120,162202
20240820,115100,36370327040,5130,5100,5130,5060,103734
20240820,115000,35842989110,5100,5110,5160,5080,108831
20240820,114900,35285080580,5130,5140,5180,5090,139705
20240820,114800,34567477020,5150,5090,5180,5060,225680
20240820,114700,33407372310,5090,5100,5150,5060,314364
20240820,114600,31800158830,5100,5060,5100,4990,272997
20240820,114500,30420545840,5040,4880,5100,4875,430854
20240820,114400,28247537725,4875,4935,4935,4860,104018
20240820,114300,27738665605,4920,4980,4980,4900,118750
20240820,114200,27152570710,4980,5010,5030,4965,87876
20240820,114100,26713019255,5010,4990,5040,4960,179387
20240820,114000,25816175775,4985,4960,5000,4900,155615
20240820,113900,25045900215,4965,4925,4980,4920,108927
20240820,113800,24505758205,4930,4970,5000,4900,206012
20240820,113700,23487262975,4975,4995,5000,4950,171296
20240820,113600,22635635085,4995,5040,5050,4995,332733
20240820,113500,20965073750,5040,5040,5060,5010,185561
20240820,113400,20030416010,5000,5000,5000,5000,0
20240820,113300,20030416010,5000,4870,5000,4850,380820
20240820,113200,18148391570,4870,4735,4875,4725,171897
20240820,113100,17318485120,4745,4730,4745,4720,19905
20240820,113000,17224178290,4730,4695,4730,4690,35332
20240820,112900,17058037475,4695,4710,4740,4695,40559
20240820,112800,16866879205,4705,4735,4750,4705,47261
20240820,112700,16643938810,4730,4820,4820,4680,198816
20240820,112600,15701225645,4825,4840,4845,4805,35165
20240820,112500,15531663565,4835,4805,4890,4805,71921
20240820,112400,15182711070,4805,4890,4890,4790,140014
20240820,112300,14505976645,4895,4905,4910,4870,60096
20240820,112200,14212200050,4910,4870,4935,4860,87203
20240820,112100,13784281600,4860,4900,4930,4830,108999
20240820,112000,13252617810,4900,4900,4935,4870,120593
20240820,111900,12661369680,4915,4915,4955,4880,261779
20240820,111800,11371534565,4915,4905,4920,4860,118207
20240820,111700,10793363400,4905,4895,4930,4765,245408
20240820,111600,9594756270,4895,4860,4900,4755,277531
20240820,111500,8252250190,4845,4870,4895,4760,291549
20240820,111400,6845195555,4870,4770,4880,4740,324968
20240820,111300,5281888215,4770,4655,4785,4650,159562
20240820,111200,4527169185,4655,4650,4685,4635,48006
20240820,111100,4303024920,4655,4610,4655,4610,31778
20240820,111000,4155731075,4610,4605,4615,4605,3425
20240820,110900,4139951465,4600,4595,4600,4590,3685
20240820,110800,4123007365,4595,4590,4600,4590,1637
20240820,110700,4115482505,4590,4585,4600,4585,463
20240820,110600,4113357885,4590,4605,4605,4585,92
20240820,110500,4112935305,4605,4580,4610,4580,915
20240820,110400,4108724885,4575,4560,4625,4560,8365
20240820,110300,4070227885,4560,4565,4570,4555,6129
20240820,110200,4042260610,4565,4580,4580,4565,7465
20240820,110100,4008148645,4580,4590,4595,4580,6239
20240820,110000,3979551510,4590,4585,4595,4585,267
20240820,105900,3978326200,4585,4590,4595,4585,1605
20240820,105800,3970964315,4590,4585,4595,4580,1591
20240820,105700,3963670070,4585,4585,4590,4580,7344
20240820,105600,3930025075,4585,4590,4605,4585,3193
20240820,105500,3915377605,4590,4585,4595,4580,3158
20240820,105400,3900892720,4585,4590,4590,4585,4713
20240820,105300,3879282525,4590,4595,4605,4590,11984
20240820,105200,3824225360,4595,4615,4615,4595,22337
20240820,105100,3721363435,4615,4625,4630,4615,6326
20240820,105000,3692157015,4620,4625,4625,4620,1177
20240820,104900,3686716755,4620,4620,4635,4620,1290
20240820,104800,3680749475,4615,4620,4625,4610,9414
20240820,104700,3637309015,4620,4630,4635,4620,4134
20240820,104600,3618185320,4630,4635,4640,4630,4737
20240820,104500,3596244740,4635,4640,4640,4635,4351
20240820,104400,3576064105,4635,4630,4635,4625,4952
20240820,104300,3553125215,4630,4635,4645,4625,13365
20240820,104200,3491214125,4640,4635,4640,4630,3139
20240820,104100,3476667285,4635,4635,4645,4630,15477
20240820,104000,3404904440,4640,4635,4640,4625,5457
20240820,103900,3379600035,4640,4630,4640,4625,6829
20240820,103800,3347960835,4625,4625,4635,4620,22606
20240820,103700,3243214990,4625,4630,4635,4605,9390
20240820,103600,3199830065,4635,4605,4635,4605,5637
20240820,103500,3173824745,4610,4610,4610,4605,4301
20240820,103400,3154015745,4610,4620,4625,4605,22433
20240820,103300,3050403895,4625,4635,4645,4620,15242
20240820,103200,2979814945,4645,4655,4655,4635,10470
20240820,103100,2931206850,4640,4640,4665,4635,19866
20240820,103000,2838815575,4645,4650,4690,4640,65186
20240820,102900,2534649135,4645,4635,4660,4625,35608
20240820,102800,2369287195,4630,4630,4635,4615,19178
20240820,102700,2280552505,4620,4640,4640,4615,17295
20240820,102600,2200544500,4640,4620,4640,4610,15862
20240820,102500,2127116765,4610,4620,4620,4610,3701
20240820,102400,2110030385,4620,4625,4625,4605,8972
20240820,102300,2068613015,4625,4625,4630,4605,5327
20240820,102200,2044004460,4630,4615,4630,4610,3858
20240820,102100,2026174245,4620,4625,4625,4600,8180
20240820,102000,1988481780,4615,4625,4630,4615,5251
20240820,101900,1964196915,4630,4620,4630,4615,4384
20240820,101800,1943921425,4625,4605,4625,4590,17764
20240820,101700,1862075820,4610,4610,4610,4600,803
20240820,101600,1858380525,4600,4610,4610,4600,923
20240820,101500,1854134230,4600,4600,4620,4600,2903
20240820,101400,1840774635,4605,4610,4615,4605,1409
20240820,101300,1834274045,4615,4615,4615,4615,837
20240820,101200,1830411290,4600,4605,4615,4600,1366
20240820,101100,1824123785,4605,4620,4620,4605,1390
20240820,101000,1817718445,4620,4595,4620,4590,5373
20240820,100900,1792989010,4590,4595,4610,4590,1184
20240820,100800,1787551970,4595,4590,4605,4585,3905
20240820,100700,1769622930,4585,4605,4605,4585,8549
20240820,100600,1730395240,4605,4595,4605,4595,23
20240820,100500,1730289345,4590,4620,4620,4590,4847
20240820,100400,1707982700,4620,4620,4620,4620,35
20240820,100300,1707821000,4615,4605,4620,4600,1967
20240820,100200,1698756325,4610,4605,4610,4605,14
20240820,100100,1698691835,4605,4610,4610,4605,2413
20240820,100000,1687577495,4610,4615,4615,4610,1371
20240820,095900,1681252630,4615,4620,4620,4615,1472
20240820,095800,1674454300,4635,4615,4635,4615,945
20240820,095700,1670076945,4615,4615,4615,4615,2194
20240820,095600,1659951635,4615,4615,4625,4610,3554
20240820,095500,1643550915,4615,4625,4630,4615,4203
20240820,095400,1624106605,4625,4620,4625,4620,1017
20240820,095300,1619406745,4620,4630,4630,4615,672
20240820,095200,1616299515,4630,4625,4630,4615,1387
20240820,095100,1609879870,4630,4620,4630,4615,1179
20240820,095000,1604428530,4610,4595,4610,4585,9141
20240820,094900,1562360390,4585,4580,4585,4580,2961
20240820,094800,1548784215,4585,4605,4605,4585,2794
20240820,094700,1535971510,4605,4590,4605,4585,1683
20240820,094600,1528245650,4600,4590,4605,4590,748
20240820,094500,1524806745,4590,4590,4590,4580,1172
20240820,094400,1519432030,4585,4600,4600,4585,287
20240820,094300,1518114660,4595,4600,4600,4580,5263
20240820,094200,1493961050,4600,4620,4620,4595,11245
20240820,094100,1442173435,4620,4635,4635,4615,2621
20240820,094000,1430056195,4635,4620,4645,4620,5456
20240820,093900,1404772905,4625,4645,4645,4615,3291
20240820,093800,1389542360,4625,4625,4645,4620,12612
20240820,093700,1331064915,4625,4640,4640,4625,3428
20240820,093600,1315191900,4640,4630,4640,4630,5079
20240820,093500,1291658510,4630,4625,4635,4625,2549
20240820,093400,1279853320,4630,4630,4640,4625,2625
20240820,093300,1267698715,4625,4620,4630,4620,968
20240820,093200,1263221945,4620,4610,4630,4610,7595
20240820,093100,1228168970,4615,4620,4625,4615,3782
20240820,093000,1210699740,4615,4605,4620,4605,4189
20240820,092900,1191380370,4605,4630,4630,4605,3353
20240820,092800,1175897710,4630,4660,4660,4630,9103
20240820,092700,1133687780,4660,4630,4660,4620,23815
20240820,092600,1022988650,4630,4605,4630,4605,3861
20240820,092500,1005165580,4605,4595,4625,4595,16879
20240820,092400,927322815,4595,4575,4595,4570,5349
20240820,092300,902767195,4590,4590,4590,4575,4417
20240820,092200,882534230,4590,4595,4600,4590,1099
20240820,092100,877484425,4595,4600,4600,4595,3547
20240820,092000,861175635,4600,4595,4600,4585,6038
20240820,091900,833451245,4590,4590,4590,4580,2173
20240820,091800,823479740,4585,4575,4590,4565,2924
20240820,091700,810096190,4575,4585,4585,4555,2484
20240820,091600,798755525,4555,4600,4605,4555,7192
20240820,091500,765762800,4605,4610,4615,4605,3043
20240820,091400,751739510,4610,4615,4620,4605,6161
20240820,091300,723335100,4620,4630,4630,4615,2641
20240820,091200,711117775,4630,4630,4630,4620,10757
20240820,091100,661410820,4625,4635,4635,4620,8194
20240820,091000,623478430,4635,4605,4645,4605,15203
20240820,090900,553179105,4605,4590,4610,4590,6230
20240820,090800,524513855,4590,4600,4600,4590,9012
20240820,090700,483093195,4600,4590,4615,4585,21894
20240820,090600,382403625,4585,4585,4595,4570,6143
20240820,090500,354243940,4580,4510,4590,4505,22432
20240820,090400,252219835,4520,4525,4530,4505,3163
20240820,090300,237942100,4525,4520,4535,4505,4474
20240820,090200,217697335,4510,4500,4520,4490,2750
20240820,090100,205306945,4500,4490,4505,4450,15620
20240820,090000,135420305,4485,4550,4550,4485,29937