stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,213300,136469442900,5730,5730,5730,5730,128083
20240826,213200,136469442900,5730,5730,5730,5730,0
20240826,213100,136469442900,5730,5730,5730,5730,0
20240826,213000,136469442900,5730,5730,5730,5730,0
20240826,212900,136469442900,5730,5730,5730,5730,0
20240826,212800,136469442900,5730,5730,5730,5730,0
20240826,212700,136469442900,5730,5730,5730,5730,0
20240826,212600,136469442900,5730,5730,5730,5730,0
20240826,212500,136469442900,5730,5730,5730,5730,0
20240826,212400,136469442900,5730,5730,5730,5730,0
20240826,212300,136469442900,5730,5730,5730,5730,0
20240826,212200,136469442900,5730,5730,5730,5730,0
20240826,212100,136469442900,5730,5730,5730,5730,0
20240826,212000,136469442900,5730,5730,5730,5730,0
20240826,211900,136469442900,5730,5730,5730,5730,0
20240826,211800,136469442900,5730,5730,5730,5730,0
20240826,211700,136469442900,5730,5730,5730,5730,0
20240826,211600,136469442900,5730,5730,5730,5730,0
20240826,211500,136469442900,5730,5730,5730,5730,0
20240826,211400,136469442900,5730,5730,5730,5730,0
20240826,211300,136469442900,5730,5730,5730,5730,0
20240826,211200,136469442900,5730,5730,5730,5730,0
20240826,211100,136469442900,5730,5730,5730,5730,0
20240826,211000,136469442900,5730,5730,5730,5730,0
20240826,210900,136469442900,5730,5730,5730,5730,0
20240826,210800,136469442900,5730,5730,5730,5730,0
20240826,210700,136469442900,5730,5730,5730,5730,0
20240826,210600,136469442900,5730,5730,5730,5730,0
20240826,210500,136469442900,5730,5730,5730,5730,0
20240826,210400,136469442900,5730,5730,5730,5730,0
20240826,210300,136469442900,5730,5730,5730,5730,128083
20240826,210200,136469442900,5730,5730,5730,5730,0
20240826,210100,136469442900,5730,5730,5730,5730,0
20240826,210000,136469442900,5730,5730,5730,5730,0
20240826,205900,136469442900,5730,5730,5730,5730,0
20240826,205800,136469442900,5730,5730,5730,5730,0
20240826,205700,136469442900,5730,5730,5730,5730,0
20240826,205600,136469442900,5730,5730,5730,5730,0
20240826,205500,136469442900,5730,5730,5730,5730,0
20240826,205400,136469442900,5730,5730,5730,5730,0
20240826,205300,136469442900,5730,5730,5730,5730,0
20240826,205200,136469442900,5730,5730,5730,5730,0
20240826,205100,136469442900,5730,5730,5730,5730,0
20240826,205000,136469442900,5730,5730,5730,5730,0
20240826,204900,136469442900,5730,5730,5730,5730,0
20240826,204800,136469442900,5730,5730,5730,5730,0
20240826,204700,136469442900,5730,5730,5730,5730,0
20240826,204600,136469442900,5730,5730,5730,5730,0
20240826,204500,136469442900,5730,5730,5730,5730,0
20240826,204400,136469442900,5730,5730,5730,5730,0
20240826,204300,136469442900,5730,5730,5730,5730,0
20240826,204200,136469442900,5730,5730,5730,5730,0
20240826,204100,136469442900,5730,5730,5730,5730,0
20240826,204000,136469442900,5730,5730,5730,5730,0
20240826,203900,136469442900,5730,5730,5730,5730,0
20240826,203800,136469442900,5730,5730,5730,5730,0
20240826,203700,136469442900,5730,5730,5730,5730,0
20240826,203600,136469442900,5730,5730,5730,5730,0
20240826,203500,136469442900,5730,5730,5730,5730,0
20240826,203400,136469442900,5730,5730,5730,5730,0
20240826,203300,136469442900,5730,5730,5730,5730,128083
20240826,203200,136469442900,5730,5730,5730,5730,0
20240826,203100,136469442900,5730,5730,5730,5730,0
20240826,203000,136469442900,5730,5730,5730,5730,0
20240826,202900,136469442900,5730,5730,5730,5730,0
20240826,202800,136469442900,5730,5730,5730,5730,0
20240826,202700,136469442900,5730,5730,5730,5730,0
20240826,202600,136469442900,5730,5730,5730,5730,0
20240826,202500,136469442900,5730,5730,5730,5730,0
20240826,202400,136469442900,5730,5730,5730,5730,0
20240826,202300,136469442900,5730,5730,5730,5730,0
20240826,202200,136469442900,5730,5730,5730,5730,0
20240826,202100,136469442900,5730,5730,5730,5730,0
20240826,202000,136469442900,5730,5730,5730,5730,0
20240826,201900,136469442900,5730,5730,5730,5730,0
20240826,201800,136469442900,5730,5730,5730,5730,0
20240826,201700,136469442900,5730,5730,5730,5730,0
20240826,201600,136469442900,5730,5730,5730,5730,0
20240826,201500,136469442900,5730,5730,5730,5730,0
20240826,201400,136469442900,5730,5730,5730,5730,0
20240826,201300,136469442900,5730,5730,5730,5730,0
20240826,201200,136469442900,5730,5730,5730,5730,0
20240826,201100,136469442900,5730,5730,5730,5730,0
20240826,201000,136469442900,5730,5730,5730,5730,0
20240826,200900,136469442900,5730,5730,5730,5730,0
20240826,200800,136469442900,5730,5730,5730,5730,0
20240826,200700,136469442900,5730,5730,5730,5730,0
20240826,200600,136469442900,5730,5730,5730,5730,0
20240826,200500,136469442900,5730,5730,5730,5730,0
20240826,200400,136469442900,5730,5730,5730,5730,0
20240826,200300,136469442900,5730,5730,5730,5730,128083
20240826,200200,136469442900,5730,5730,5730,5730,0
20240826,200100,136469442900,5730,5730,5730,5730,0
20240826,200000,136469442900,5730,5730,5730,5730,0
20240826,195900,136469442900,5730,5730,5730,5730,0
20240826,195800,136469442900,5730,5730,5730,5730,0
20240826,195700,136469442900,5730,5730,5730,5730,0
20240826,195600,136469442900,5730,5730,5730,5730,0
20240826,195500,136469442900,5730,5730,5730,5730,0
20240826,195400,136469442900,5730,5730,5730,5730,0
20240826,195300,136469442900,5730,5730,5730,5730,0
20240826,195200,136469442900,5730,5730,5730,5730,0
20240826,195100,136469442900,5730,5730,5730,5730,0
20240826,195000,136469442900,5730,5730,5730,5730,0
20240826,194900,136469442900,5730,5730,5730,5730,0
20240826,194800,136469442900,5730,5730,5730,5730,0
20240826,194700,136469442900,5730,5730,5730,5730,0
20240826,194600,136469442900,5730,5730,5730,5730,0
20240826,194500,136469442900,5730,5730,5730,5730,0
20240826,194400,136469442900,5730,5730,5730,5730,0
20240826,194300,136469442900,5730,5730,5730,5730,0
20240826,194200,136469442900,5730,5730,5730,5730,0
20240826,194100,136469442900,5730,5730,5730,5730,0
20240826,194000,136469442900,5730,5730,5730,5730,0
20240826,193900,136469442900,5730,5730,5730,5730,0
20240826,193800,136469442900,5730,5730,5730,5730,0
20240826,193700,136469442900,5730,5730,5730,5730,0
20240826,193600,136469442900,5730,5730,5730,5730,0
20240826,193500,136469442900,5730,5730,5730,5730,0
20240826,193400,136469442900,5730,5730,5730,5730,0
20240826,193300,136469442900,5730,5730,5730,5730,128083
20240826,193200,136469442900,5730,5730,5730,5730,0
20240826,193100,136469442900,5730,5730,5730,5730,0
20240826,193000,136469442900,5730,5730,5730,5730,0
20240826,192900,136469442900,5730,5730,5730,5730,0
20240826,192800,136469442900,5730,5730,5730,5730,0
20240826,192700,136469442900,5730,5730,5730,5730,0
20240826,192600,136469442900,5730,5730,5730,5730,0
20240826,192500,136469442900,5730,5730,5730,5730,0
20240826,192400,136469442900,5730,5730,5730,5730,0
20240826,192300,136469442900,5730,5730,5730,5730,0
20240826,192200,136469442900,5730,5730,5730,5730,0
20240826,192100,136469442900,5730,5730,5730,5730,0
20240826,192000,136469442900,5730,5730,5730,5730,0
20240826,191900,136469442900,5730,5730,5730,5730,0
20240826,191800,136469442900,5730,5730,5730,5730,0
20240826,191700,136469442900,5730,5730,5730,5730,0
20240826,191600,136469442900,5730,5730,5730,5730,0
20240826,191500,136469442900,5730,5730,5730,5730,0
20240826,191400,136469442900,5730,5730,5730,5730,0
20240826,191300,136469442900,5730,5730,5730,5730,0
20240826,191200,136469442900,5730,5730,5730,5730,0
20240826,191100,136469442900,5730,5730,5730,5730,0
20240826,191000,136469442900,5730,5730,5730,5730,0
20240826,190900,136469442900,5730,5730,5730,5730,0
20240826,190800,136469442900,5730,5730,5730,5730,0
20240826,190700,136469442900,5730,5730,5730,5730,0
20240826,190600,136469442900,5730,5730,5730,5730,0
20240826,190500,136469442900,5730,5730,5730,5730,0
20240826,190400,136469442900,5730,5730,5730,5730,0
20240826,190300,136469442900,5730,5730,5730,5730,128083
20240826,190200,136469442900,5730,5730,5730,5730,0
20240826,190100,136469442900,5730,5730,5730,5730,0
20240826,190000,136469442900,5730,5730,5730,5730,0
20240826,185900,136469442900,5730,5730,5730,5730,0
20240826,185800,136469442900,5730,5730,5730,5730,0
20240826,185700,136469442900,5730,5730,5730,5730,0
20240826,185600,136469442900,5730,5730,5730,5730,0
20240826,185500,136469442900,5730,5730,5730,5730,0
20240826,185400,136469442900,5730,5730,5730,5730,0
20240826,185300,136469442900,5730,5730,5730,5730,0
20240826,185200,136469442900,5730,5730,5730,5730,0
20240826,185100,136469442900,5730,5730,5730,5730,0
20240826,185000,136469442900,5730,5730,5730,5730,0
20240826,184900,136469442900,5730,5730,5730,5730,0
20240826,184800,136469442900,5730,5730,5730,5730,0
20240826,184700,136469442900,5730,5730,5730,5730,0
20240826,184600,136469442900,5730,5730,5730,5730,0
20240826,184500,136469442900,5730,5730,5730,5730,0
20240826,184400,136469442900,5730,5730,5730,5730,0
20240826,184300,136469442900,5730,5730,5730,5730,0
20240826,184200,136469442900,5730,5730,5730,5730,0
20240826,184100,136469442900,5730,5730,5730,5730,0
20240826,184000,136469442900,5730,5730,5730,5730,0
20240826,183900,136469442900,5730,5730,5730,5730,0
20240826,183800,136469442900,5730,5730,5730,5730,0
20240826,183700,136469442900,5730,5730,5730,5730,0
20240826,183600,136469442900,5730,5730,5730,5730,0
20240826,183500,136469442900,5730,5730,5730,5730,0
20240826,183400,136469442900,5730,5730,5730,5730,0
20240826,183300,136469442900,5730,5730,5730,5730,128083
20240826,183200,136469442900,5730,5730,5730,5730,0
20240826,183100,136469442900,5730,5730,5730,5730,0
20240826,183000,136469442900,5730,5730,5730,5730,0
20240826,182900,136469442900,5730,5730,5730,5730,0
20240826,182800,136469442900,5730,5730,5730,5730,0
20240826,182700,136469442900,5730,5730,5730,5730,0
20240826,182600,136469442900,5730,5730,5730,5730,0
20240826,182500,136469442900,5730,5730,5730,5730,0
20240826,182400,136469442900,5730,5730,5730,5730,0
20240826,182300,136469442900,5730,5730,5730,5730,0
20240826,182200,136469442900,5730,5730,5730,5730,0
20240826,182100,136469442900,5730,5730,5730,5730,0
20240826,182000,136469442900,5730,5730,5730,5730,0
20240826,181900,136469442900,5730,5730,5730,5730,0
20240826,181800,136469442900,5730,5730,5730,5730,0
20240826,181700,136469442900,5730,5730,5730,5730,0
20240826,181600,136469442900,5730,5730,5730,5730,0
20240826,181500,136469442900,5730,5730,5730,5730,0
20240826,181400,136469442900,5730,5730,5730,5730,0
20240826,181300,136469442900,5730,5730,5730,5730,0
20240826,181200,136469442900,5730,5730,5730,5730,0
20240826,181100,136469442900,5730,5730,5730,5730,0
20240826,181000,136469442900,5730,5730,5730,5730,0
20240826,180900,136469442900,5730,5730,5730,5730,0
20240826,180800,136469442900,5730,5730,5730,5730,0
20240826,180700,136469442900,5730,5730,5730,5730,0
20240826,180600,136469442900,5730,5730,5730,5730,0
20240826,180500,136469442900,5730,5730,5730,5730,0
20240826,180400,136469442900,5730,5730,5730,5730,0
20240826,180300,136469442900,5730,5730,5730,5730,128083
20240826,180200,136469442900,5730,5730,5730,5730,0
20240826,180100,136469442900,5730,5730,5730,5730,0
20240826,180000,136469442900,5730,5730,5730,5730,0
20240826,175900,136469442900,5730,5730,5730,5730,0
20240826,175800,136469442900,5730,5730,5730,5730,0
20240826,175700,136469442900,5730,5730,5730,5730,0
20240826,175600,136469442900,5730,5730,5730,5730,0
20240826,175500,136469442900,5730,5730,5730,5730,0
20240826,175400,136469442900,5730,5730,5730,5730,0
20240826,175300,136469442900,5730,5730,5730,5730,0
20240826,175200,136469442900,5730,5730,5730,5730,0
20240826,175100,136469442900,5730,5730,5730,5730,0
20240826,175000,136469442900,5730,5730,5730,5730,0
20240826,174900,136469442900,5730,5730,5730,5730,0
20240826,174800,136469442900,5730,5730,5730,5730,0
20240826,174700,136469442900,5730,5730,5730,5730,0
20240826,174600,136469442900,5730,5730,5730,5730,0
20240826,174500,136469442900,5730,5730,5730,5730,0
20240826,174400,136469442900,5730,5730,5730,5730,0
20240826,174300,136469442900,5730,5730,5730,5730,0
20240826,174200,136469442900,5730,5730,5730,5730,0
20240826,174100,136469442900,5730,5730,5730,5730,0
20240826,174000,136469442900,5730,5730,5730,5730,0
20240826,173900,136469442900,5730,5730,5730,5730,0
20240826,173800,136469442900,5730,5730,5730,5730,0
20240826,173700,136469442900,5730,5730,5730,5730,0
20240826,173600,136469442900,5730,5730,5730,5730,0
20240826,173500,136469442900,5730,5730,5730,5730,0
20240826,173400,136469442900,5730,5730,5730,5730,0
20240826,173300,136469442900,5730,5730,5730,5730,128083
20240826,173200,136469442900,5730,5730,5730,5730,0
20240826,173100,136469442900,5730,5730,5730,5730,0
20240826,173000,136469442900,5730,5730,5730,5730,0
20240826,172900,136469442900,5730,5730,5730,5730,0
20240826,172800,136469442900,5730,5730,5730,5730,0
20240826,172700,136469442900,5730,5730,5730,5730,0
20240826,172600,136469442900,5730,5730,5730,5730,0
20240826,172500,136469442900,5730,5730,5730,5730,0
20240826,172400,136469442900,5730,5730,5730,5730,0
20240826,172300,136469442900,5730,5730,5730,5730,0
20240826,172200,136469442900,5730,5730,5730,5730,0
20240826,172100,136469442900,5730,5730,5730,5730,0
20240826,172000,136469442900,5730,5730,5730,5730,0
20240826,171900,136469442900,5730,5730,5730,5730,0
20240826,171800,136469442900,5730,5730,5730,5730,0
20240826,171700,136469442900,5730,5730,5730,5730,0
20240826,171600,136469442900,5730,5730,5730,5730,0
20240826,171500,136469442900,5730,5730,5730,5730,0
20240826,171400,136469442900,5730,5730,5730,5730,0
20240826,171300,136469442900,5730,5730,5730,5730,0
20240826,171200,136469442900,5730,5730,5730,5730,0
20240826,171100,136469442900,5730,5730,5730,5730,0
20240826,171000,136469442900,5730,5730,5730,5730,0
20240826,170900,136469442900,5730,5730,5730,5730,0
20240826,170800,136469442900,5730,5730,5730,5730,0
20240826,170700,136469442900,5730,5730,5730,5730,0
20240826,170600,136469442900,5730,5730,5730,5730,0
20240826,170500,136469442900,5730,5730,5730,5730,0
20240826,170400,136469442900,5730,5730,5730,5730,0
20240826,170300,136469442900,5730,5730,5730,5730,128083
20240826,170200,136469442900,5730,5730,5730,5730,0
20240826,170100,136469442900,5730,5730,5730,5730,0
20240826,170000,136469442900,5730,5730,5730,5730,0
20240826,165900,136469442900,5730,5730,5730,5730,0
20240826,165800,136469442900,5730,5730,5730,5730,0
20240826,165700,136469442900,5730,5730,5730,5730,0
20240826,165600,136469442900,5730,5730,5730,5730,0
20240826,165500,136469442900,5730,5730,5730,5730,0
20240826,165400,136469442900,5730,5730,5730,5730,0
20240826,165300,136469442900,5730,5730,5730,5730,0
20240826,165200,136469442900,5730,5730,5730,5730,0
20240826,165100,136469442900,5730,5730,5730,5730,0
20240826,165000,136469442900,5730,5730,5730,5730,0
20240826,164900,136469442900,5730,5730,5730,5730,0
20240826,164800,136469442900,5730,5730,5730,5730,0
20240826,164700,136469442900,5730,5730,5730,5730,0
20240826,164600,136469442900,5730,5730,5730,5730,0
20240826,164500,136469442900,5730,5730,5730,5730,0
20240826,164400,136469442900,5730,5730,5730,5730,0
20240826,164300,136469442900,5730,5730,5730,5730,0
20240826,164200,136469442900,5730,5730,5730,5730,0
20240826,164100,136469442900,5730,5730,5730,5730,0
20240826,164000,136469442900,5730,5730,5730,5730,0
20240826,163900,136469442900,5730,5730,5730,5730,0
20240826,163800,136469442900,5730,5730,5730,5730,0
20240826,163700,136469442900,5730,5730,5730,5730,0
20240826,163600,136469442900,5730,5730,5730,5730,0
20240826,163500,136469442900,5730,5730,5730,5730,0
20240826,163400,136469442900,5730,5730,5730,5730,0
20240826,163300,136469442900,5730,5730,5730,5730,128083
20240826,163200,136469442900,5730,5730,5730,5730,0
20240826,163100,136469442900,5730,5730,5730,5730,0
20240826,163000,136469442900,5730,5730,5730,5730,0
20240826,162900,136469442900,5730,5730,5730,5730,0
20240826,162800,136469442900,5730,5730,5730,5730,0
20240826,162700,136469442900,5730,5730,5730,5730,0
20240826,162600,136469442900,5730,5730,5730,5730,0
20240826,162500,136469442900,5730,5730,5730,5730,0
20240826,162400,136469442900,5730,5730,5730,5730,0
20240826,162300,136469442900,5730,5730,5730,5730,0
20240826,162200,136469442900,5730,5730,5730,5730,0
20240826,162100,136469442900,5730,5730,5730,5730,0
20240826,162000,136469442900,5730,5730,5730,5730,0
20240826,161900,136469442900,5730,5730,5730,5730,0
20240826,161800,136469442900,5730,5730,5730,5730,0
20240826,161700,136469442900,5730,5730,5730,5730,0
20240826,161600,136469442900,5730,5730,5730,5730,0
20240826,161500,136469442900,5730,5730,5730,5730,0
20240826,161400,136469442900,5730,5730,5730,5730,0
20240826,161300,136469442900,5730,5730,5730,5730,0
20240826,161200,136469442900,5730,5730,5730,5730,0
20240826,161100,136469442900,5730,5730,5730,5730,0
20240826,161000,136469442900,5730,5730,5730,5730,0
20240826,160900,136469442900,5730,5730,5730,5730,0
20240826,160800,136469442900,5730,5730,5730,5730,0
20240826,160700,136469442900,5730,5730,5730,5730,0
20240826,160600,136469442900,5730,5730,5730,5730,0
20240826,160500,136469442900,5730,5730,5730,5730,0
20240826,160400,136469442900,5730,5730,5730,5730,0
20240826,160300,136469442900,5730,5730,5730,5730,128083
20240826,160200,136469442900,5730,5730,5730,5730,0
20240826,160100,136469442900,5730,5730,5730,5730,0
20240826,160000,136469442900,5730,5730,5730,5730,0
20240826,155900,136469442900,5730,5730,5730,5730,0
20240826,155800,136469442900,5730,5730,5730,5730,0
20240826,155700,136469442900,5730,5730,5730,5730,0
20240826,155600,136469442900,5730,5730,5730,5730,0
20240826,155500,136469442900,5730,5730,5730,5730,0
20240826,155400,136469442900,5730,5730,5730,5730,0
20240826,155300,136469442900,5730,5730,5730,5730,0
20240826,155200,136469442900,5730,5730,5730,5730,0
20240826,155100,136469442900,5730,5730,5730,5730,0
20240826,155000,136469442900,5730,5730,5730,5730,0
20240826,154900,136469442900,5730,5730,5730,5730,0
20240826,154800,136469442900,5730,5730,5730,5730,0
20240826,154700,136469442900,5730,5730,5730,5730,0
20240826,154600,136469442900,5730,5730,5730,5730,0
20240826,154500,136469442900,5730,5730,5730,5730,0
20240826,154400,136469442900,5730,5730,5730,5730,0
20240826,154300,136469442900,5730,5730,5730,5730,0
20240826,154200,136469442900,5730,5730,5730,5730,0
20240826,154100,136469442900,5730,5730,5730,5730,0
20240826,154000,136469442900,5730,5730,5730,5730,0
20240826,153900,136469442900,5730,5730,5730,5730,0
20240826,153800,136469442900,5730,5730,5730,5730,0
20240826,153700,136469442900,5730,5730,5730,5730,0
20240826,153600,136469442900,5730,5730,5730,5730,0
20240826,153500,136469442900,5730,5730,5730,5730,0
20240826,153400,136469442900,5730,5730,5730,5730,0
20240826,153300,136469442900,5730,5730,5730,5730,128083
20240826,153200,136469442900,5730,5730,5730,5730,0
20240826,153100,136469442900,5730,5730,5730,5730,0
20240826,153000,136469442900,5730,5730,5730,5730,128083
20240826,152900,135735527310,5710,5710,5710,5710,0
20240826,152800,135735527310,5710,5710,5710,5710,0
20240826,152700,135735527310,5710,5710,5710,5710,0
20240826,152600,135735527310,5710,5710,5710,5710,0
20240826,152500,135735527310,5710,5710,5710,5710,0
20240826,152400,135735527310,5710,5710,5710,5710,0
20240826,152300,135735527310,5710,5710,5710,5710,0
20240826,152200,135735527310,5710,5710,5710,5710,0
20240826,152100,135735527310,5710,5710,5710,5710,0
20240826,152000,135735527310,5710,5710,5710,5710,0
20240826,151900,135735527310,5710,5710,5750,5700,33221
20240826,151800,135545239000,5710,5730,5740,5710,20418
20240826,151700,135428387450,5720,5730,5740,5720,9365
20240826,151600,135374746690,5730,5720,5740,5720,14506
20240826,151500,135291657840,5730,5740,5750,5720,12534
20240826,151400,135219757190,5750,5750,5760,5740,9729
20240826,151300,135163794990,5750,5760,5760,5750,6816
20240826,151200,135124552840,5760,5730,5760,5730,7785
20240826,151100,135079818650,5740,5760,5770,5740,18185
20240826,151000,134975192460,5750,5750,5770,5740,14803
20240826,150900,134889995160,5750,5730,5750,5730,7849
20240826,150800,134844937420,5730,5740,5750,5730,4738
20240826,150700,134817772070,5740,5750,5750,5720,15424
20240826,150600,134729205850,5750,5730,5750,5720,21753
20240826,150500,134604391530,5730,5710,5730,5700,8542
20240826,150400,134555555310,5700,5700,5710,5690,6116
20240826,150300,134520679410,5700,5660,5700,5650,16653
20240826,150200,134426172590,5660,5700,5700,5630,46574
20240826,150100,134162532600,5700,5710,5710,5690,10187
20240826,150000,134104443760,5710,5730,5740,5700,9684
20240826,145900,134049093850,5730,5710,5740,5710,6435
20240826,145800,134012262890,5710,5730,5730,5710,16930
20240826,145700,133915502540,5720,5710,5740,5700,28994
20240826,145600,133749606770,5710,5680,5710,5670,29120
20240826,145500,133583704770,5670,5670,5690,5650,19147
20240826,145400,133475103390,5680,5670,5690,5650,35794
20240826,145300,133272249630,5680,5670,5690,5660,22602
20240826,145200,133143976180,5680,5700,5710,5650,61785
20240826,145100,132792862830,5700,5710,5720,5700,14886
20240826,145000,132707920400,5710,5710,5730,5710,12552
20240826,144900,132636180350,5710,5730,5730,5710,13052
20240826,144800,132561608110,5730,5720,5730,5710,12875
20240826,144700,132488029290,5710,5740,5740,5710,13293
20240826,144600,132411948770,5750,5770,5770,5730,13006
20240826,144500,132337209440,5760,5760,5770,5760,10815
20240826,144400,132274898460,5770,5760,5770,5750,12302
20240826,144300,132203958460,5770,5750,5770,5740,18400
20240826,144200,132098190280,5750,5730,5760,5730,7288
20240826,144100,132056323210,5740,5750,5750,5720,7342
20240826,144000,132014222050,5750,5720,5750,5700,20690
20240826,143900,131895923510,5710,5730,5740,5710,14988
20240826,143800,131810246380,5730,5720,5750,5720,12172
20240826,143700,131740514980,5730,5740,5750,5720,7841
20240826,143600,131695548470,5740,5750,5760,5740,11794
20240826,143500,131627742150,5750,5720,5750,5710,25230
20240826,143400,131483149650,5730,5750,5750,5720,16119
20240826,143300,131390659610,5740,5720,5760,5720,33616
20240826,143200,131197944250,5720,5780,5790,5710,94924
20240826,143100,130652684300,5790,5800,5800,5780,7123
20240826,143000,130611438710,5790,5820,5820,5790,16929
20240826,142900,130513197870,5810,5810,5830,5810,4606
20240826,142800,130486428370,5830,5800,5840,5800,24464
20240826,142700,130344099700,5800,5800,5810,5790,9047
20240826,142600,130291628700,5800,5780,5800,5760,24703
20240826,142500,130148950190,5800,5770,5810,5760,28355
20240826,142400,129984805110,5780,5800,5830,5760,62468
20240826,142300,129623630290,5800,5850,5860,5800,33341
20240826,142200,129429746160,5860,5870,5880,5850,4483
20240826,142100,129403489080,5860,5880,5890,5860,4728
20240826,142000,129375703300,5890,5870,5890,5860,4327
20240826,141900,129350291990,5870,5870,5890,5860,6137
20240826,141800,129314275230,5870,5890,5890,5870,6091
20240826,141700,129278440200,5890,5890,5900,5880,9335
20240826,141600,129223454690,5880,5890,5890,5870,9421
20240826,141500,129168060190,5890,5830,5900,5830,29342
20240826,141400,128995884530,5830,5850,5850,5830,4039
20240826,141300,128972297050,5840,5860,5860,5840,1916
20240826,141200,128961095360,5840,5840,5860,5840,5022
20240826,141100,128931720440,5850,5860,5860,5840,3019
20240826,141000,128914054250,5860,5870,5870,5850,6226
20240826,140900,128877596170,5860,5890,5890,5860,6848
20240826,140800,128837380950,5880,5900,5900,5880,8946
20240826,140700,128784690400,5900,5890,5900,5880,12249
20240826,140600,128712555460,5890,5860,5890,5860,11502
20240826,140500,128644950590,5860,5830,5880,5830,13591
20240826,140400,128565474810,5840,5840,5840,5830,6428
20240826,140300,128527990800,5840,5850,5860,5830,10590
20240826,140200,128466138520,5840,5810,5860,5800,42153
20240826,140100,128220188200,5800,5850,5850,5800,47915
20240826,140000,127941598570,5840,5850,5860,5840,9336
20240826,135900,127887035890,5860,5860,5860,5850,13180
20240826,135800,127809876790,5860,5850,5860,5850,6289
20240826,135700,127773054530,5850,5870,5870,5840,10252
20240826,135600,127713055420,5870,5870,5880,5850,14213
20240826,135500,127629601220,5870,5850,5880,5830,36004
20240826,135400,127418903830,5840,5880,5890,5840,47225
20240826,135300,127142240060,5880,5890,5890,5880,13331
20240826,135200,127063821890,5900,5910,5910,5880,44608
20240826,135100,126800712060,5910,5910,5920,5910,13205
20240826,135000,126722632100,5920,5930,5930,5910,10446
20240826,134900,126660826770,5940,5940,5950,5930,4041
20240826,134800,126636818460,5940,5930,5940,5920,15181
20240826,134700,126546813790,5940,5930,5960,5930,12348
20240826,134600,126473446250,5930,5940,5940,5920,5987
20240826,134500,126437942110,5940,5940,5950,5930,1828
20240826,134400,126427084670,5950,5940,5950,5930,6989
20240826,134300,126385603790,5940,5940,5950,5940,5424
20240826,134200,126353349290,5950,5940,5960,5940,1702
20240826,134100,126343224890,5940,5950,5960,5940,13042
20240826,134000,126265615470,5960,5940,5960,5940,2342
20240826,133900,126251674800,5950,5950,5950,5940,3821
20240826,133800,126228955390,5950,5940,5950,5930,7327
20240826,133700,126185487720,5940,5950,5950,5940,8054
20240826,133600,126137622050,5950,5960,5970,5950,1904
20240826,133500,126126281330,5960,5960,5970,5950,3672
20240826,133400,126104415470,5960,5940,5960,5940,1877
20240826,133300,126093246040,5940,5970,5970,5930,18599
20240826,133200,125982679580,5970,5990,5990,5970,4497
20240826,133100,125955801580,5990,6000,6000,5980,4019
20240826,133000,125931727940,6000,5980,6000,5980,11808
20240826,132900,125860992280,5980,5960,5990,5960,5274
20240826,132800,125829467380,5970,5950,5970,5950,3804
20240826,132700,125806776340,5940,5960,5960,5940,9116
20240826,132600,125752618880,5940,5950,5960,5940,5213
20240826,132500,125721612770,5960,5960,5970,5950,7813
20240826,132400,125675069730,5960,5960,5970,5960,4365
20240826,132300,125649049890,5970,5980,5980,5960,5912
20240826,132200,125613759310,5980,5980,5990,5960,8767
20240826,132100,125561379980,5990,5950,5990,5950,6806
20240826,132000,125520732480,5960,5960,5960,5950,14365
20240826,131900,125435203120,5960,5970,5970,5950,15651
20240826,131800,125341926790,5970,5970,5980,5960,3428
20240826,131700,125321471400,5960,5980,5980,5960,11180
20240826,131600,125254719210,5980,5990,6000,5970,7852
20240826,131500,125207767240,6000,5990,6000,5980,9752
20240826,131400,125149358350,5980,6020,6030,5970,20344
20240826,131300,125027458980,6020,6050,6060,6000,35811
20240826,131200,124811458620,6050,6050,6050,6030,39449
20240826,131100,124572984810,6050,6010,6050,6000,44466
20240826,131000,124304710140,6010,6000,6030,5990,25021
20240826,130900,124154304700,6000,5990,6000,5980,6639
20240826,130800,124114506880,5990,6000,6000,5980,16444
20240826,130700,124015967620,6000,5960,6000,5960,8478
20240826,130600,123965175780,6000,5970,6000,5950,12760
20240826,130500,123888859610,5960,5980,5990,5960,13244
20240826,130400,123809765680,5980,5960,5980,5950,11790
20240826,130300,123739420640,5960,5960,5970,5950,7907
20240826,130200,123692308200,5960,5940,5970,5930,9585
20240826,130100,123635237700,5940,5920,5940,5910,7323
20240826,130000,123591834820,5920,5930,5930,5910,7880
20240826,125900,123545200670,5920,5930,5930,5920,1940
20240826,125800,123533703030,5920,5940,5940,5920,5480
20240826,125700,123501214170,5940,5950,5950,5940,2460
20240826,125600,123486597240,5940,5930,5950,5930,2789
20240826,125500,123470025790,5930,5930,5940,5920,3881
20240826,125400,123447026820,5920,5940,5940,5920,8192
20240826,125300,123398465260,5930,5930,5940,5930,9063
20240826,125200,123344687820,5930,5940,5950,5930,3285
20240826,125100,123325191690,5940,5950,5950,5940,2765
20240826,125000,123308758360,5950,5920,5960,5910,12682
20240826,124900,123233564240,5910,5930,5940,5910,31837
20240826,124800,123044853990,5930,5950,5950,5930,11558
20240826,124700,122976190790,5950,5940,5950,5940,5399
20240826,124600,122944101210,5950,5970,5970,5940,3265
20240826,124500,122924661350,5970,5960,5970,5940,10448
20240826,124400,122862507010,5950,5970,5980,5950,14284
20240826,124300,122777270070,5970,5980,5990,5970,7573
20240826,124200,122731966650,5990,5970,5990,5970,4284
20240826,124100,122706337760,5970,5980,5990,5970,4133
20240826,124000,122681606470,5990,5980,5990,5980,3752
20240826,123900,122659140650,5990,5970,5990,5960,6724
20240826,123800,122618974820,5970,5950,5970,5950,4152
20240826,123700,122594224620,5950,5950,5960,5940,3716
20240826,123600,122572137130,5950,5960,5960,5940,9630
20240826,123500,122514837710,5960,5950,5960,5950,13543
20240826,123400,122434200370,5950,5950,5960,5950,4698
20240826,123300,122406214180,5950,5950,5970,5940,17000
20240826,123200,122305037980,5960,6000,6000,5950,16429
20240826,123100,122207007270,6000,6000,6020,5990,9494
20240826,123000,122149968200,6000,5990,6010,5980,4017
20240826,122900,122125882110,5990,5990,6000,5980,4692
20240826,122800,122097780540,5980,5990,6000,5960,24677
20240826,122700,121950363590,6000,6020,6030,5990,15908
20240826,122600,121854775390,6030,6010,6030,6000,15135
20240826,122500,121763749980,6010,6030,6030,6000,26331
20240826,122400,121605487170,6040,6060,6080,6030,63837
20240826,122300,121218999010,6070,6000,6090,6000,110972
20240826,122200,120547052110,6010,5990,6010,5980,7376
20240826,122100,120502809260,6000,6010,6010,5980,12108
20240826,122000,120430219170,6000,5970,6020,5960,11754
20240826,121900,120359828550,5970,6020,6020,5960,22878
20240826,121800,120223017890,6020,5980,6020,5980,16659
20240826,121700,120123063560,5980,6010,6020,5970,29663
20240826,121600,119945202490,6020,6040,6040,6010,29072
20240826,121500,119769992340,6040,6040,6050,6000,48278
20240826,121400,119479060530,6040,6000,6040,5980,89712
20240826,121300,118939256190,6000,5950,6010,5950,41464
20240826,121200,118690975620,5950,5940,5950,5930,3949
20240826,121100,118667503530,5930,5920,5950,5920,9178
20240826,121000,118613000830,5920,5920,5930,5910,6789
20240826,120900,118572811030,5930,5950,5960,5920,11357
20240826,120800,118505435750,5950,5950,5960,5940,7301
20240826,120700,118461998110,5940,5930,5950,5930,5662
20240826,120600,118428336130,5930,5960,5970,5930,14872
20240826,120500,118339766690,5960,5940,5960,5940,6824
20240826,120400,118299175970,5950,5970,5970,5940,14448
20240826,120300,118213268160,5970,5960,5970,5920,30882
20240826,120200,118029642560,5970,5960,5990,5940,37495
20240826,120100,117805768730,5960,5920,5990,5910,109282
20240826,120000,117154627440,5910,5890,5920,5880,50010
20240826,115900,116859176050,5880,5900,5900,5870,15425
20240826,115800,116768355300,5890,5890,5900,5860,32958
20240826,115700,116574591150,5880,5880,5880,5860,19352
20240826,115600,116460915900,5880,5850,5880,5840,29882
20240826,115500,116285689800,5840,5880,5880,5840,43230
20240826,115400,116032696160,5880,5890,5890,5860,11225
20240826,115300,115966795110,5890,5870,5900,5870,7668
20240826,115200,115921663800,5880,5880,5880,5870,18610
20240826,115100,115812351620,5890,5900,5900,5870,17825
20240826,115000,115707421620,5900,5870,5900,5860,51197
20240826,114900,115406521960,5870,5900,5910,5870,102715
20240826,114800,114801990160,5900,5900,5910,5900,27337
20240826,114700,114640654050,5910,5920,5920,5900,22923
20240826,114600,114505290700,5910,5920,5920,5900,25133
20240826,114500,114356754370,5920,5910,5930,5910,15638
20240826,114400,114264233460,5910,5910,5940,5910,15112
20240826,114300,114174833250,5910,5920,5950,5910,42445
20240826,114200,113923705890,5930,5970,5980,5920,26470
20240826,114100,113766154230,5980,5940,6000,5940,51078
20240826,114000,113461025770,5940,5920,5940,5900,59189
20240826,113900,113110586040,5920,5970,5970,5910,155777
20240826,113800,112186586970,5970,6000,6020,5970,79187
20240826,113700,111712635630,6000,6030,6030,6000,11308
20240826,113600,111644640820,6030,6030,6040,6020,4524
20240826,113500,111617356740,6040,6040,6050,6010,12004
20240826,113400,111544946830,6040,6010,6050,6010,19611
20240826,113300,111426698010,6010,6010,6020,6010,5125
20240826,113200,111395889980,6020,6010,6020,6000,10436
20240826,113100,111333230410,6010,6020,6020,6010,7033
20240826,113000,111290957280,6010,6010,6020,6000,11992
20240826,112900,111218880510,6020,6020,6020,6000,8378
20240826,112800,111168545280,6010,6030,6030,6000,13822
20240826,112700,111085463750,6030,6020,6030,6000,43846
20240826,112600,110822107870,6020,6040,6050,6020,19136
20240826,112500,110706781960,6040,6050,6060,6040,6558
20240826,112400,110667122660,6050,6060,6070,6040,7961
20240826,112300,110618934870,6070,6060,6070,6060,4735
20240826,112200,110590222410,6070,6060,6080,6050,12668
20240826,112100,110513375390,6060,6080,6080,6060,11823
20240826,112000,110441643890,6070,6060,6080,6050,22072
20240826,111900,110307597150,6060,6050,6060,6040,5273
20240826,111800,110275691890,6040,6040,6050,6040,5836
20240826,111700,110240434050,6050,6020,6050,6020,7339
20240826,111600,110196167830,6050,6020,6050,6020,5509
20240826,111500,110162945480,6030,6020,6030,6010,10064
20240826,111400,110102387820,6020,6020,6030,6010,5596
20240826,111300,110068745200,6020,6030,6040,6010,13510
20240826,111200,109987377430,6040,6030,6040,6020,6899
20240826,111100,109945773090,6030,6030,6040,6020,6532
20240826,111000,109906396690,6030,6010,6030,6010,15140
20240826,110900,109815296550,6020,6020,6030,6010,23105
20240826,110800,109676268800,6020,6020,6040,6020,8999
20240826,110700,109622043260,6020,6030,6040,6020,19321
20240826,110600,109505647240,6030,6040,6050,6030,7717
20240826,110500,109459032440,6030,6030,6040,6030,6386
20240826,110400,109420489810,6030,6050,6050,6030,14166
20240826,110300,109334956070,6050,6040,6050,6040,9285
20240826,110200,109278861710,6050,6080,6090,6040,21394
20240826,110100,109149211800,6090,6080,6100,6080,11584
20240826,110000,109078653560,6080,6080,6090,6070,12922
20240826,105900,109000052540,6080,6060,6090,6050,15806
20240826,105800,108904001440,6060,6060,6070,6050,6203
20240826,105700,108866429340,6070,6060,6070,6050,4163
20240826,105600,108841199690,6070,6060,6070,6040,10429
20240826,105500,108778087810,6050,6080,6080,6050,8320
20240826,105400,108727663220,6080,6070,6090,6060,14395
20240826,105300,108640136690,6070,6040,6070,6030,16978
20240826,105200,108537289170,6040,6050,6050,6020,48148
20240826,105100,108247042930,6050,6070,6070,6050,10491
20240826,105000,108183505370,6060,6060,6070,6050,13708
20240826,104900,108100394870,6060,6050,6070,6030,79171
20240826,104800,107622163580,6050,6070,6090,6050,25210
20240826,104700,107469366380,6070,6060,6090,6060,25606
20240826,104600,107314007210,6060,6110,6120,6060,44164
20240826,104500,107045446400,6120,6130,6130,6110,7714
20240826,104400,106998217870,6120,6120,6130,6110,13365
20240826,104300,106916401260,6120,6120,6120,6100,14361
20240826,104200,106828650200,6110,6110,6140,6110,35955
20240826,104100,106608391520,6120,6110,6120,6090,11777
20240826,104000,106536507120,6120,6090,6120,6080,23316
20240826,103900,106394335010,6080,6080,6120,6070,30899
20240826,103800,106206138530,6070,6080,6090,6060,54250
20240826,103700,105876830180,6080,6100,6100,6080,25187
20240826,103600,105723592930,6090,6130,6130,6080,45435
20240826,103500,105446870640,6130,6140,6150,6100,26475
20240826,103400,105284738610,6150,6100,6150,6100,21399
20240826,103300,105153581030,6110,6140,6140,6100,40041
20240826,103200,104908742590,6140,6160,6170,6130,47419
20240826,103100,104617303960,6170,6180,6180,6120,65053
20240826,103000,104216830910,6170,6150,6200,6140,148869
20240826,102900,103297461970,6150,6110,6150,6100,37389
20240826,102800,103068601640,6120,6080,6120,6080,20632
20240826,102700,102942636210,6090,6090,6100,6070,55302
20240826,102600,102606453440,6090,6100,6120,6090,34633
20240826,102500,102395189690,6100,6090,6130,6080,74562
20240826,102400,101940445110,6090,6120,6130,6080,92585
20240826,102300,101375721440,6130,6180,6190,6120,128966
20240826,102200,100582917390,6180,6190,6210,6140,326172
20240826,102100,98565416300,6190,6080,6190,6080,229981
20240826,102000,97151246840,6080,6110,6110,6070,30481
20240826,101900,96965515040,6110,6080,6110,6070,30221
20240826,101800,96781394880,6080,6110,6120,6070,81857
20240826,101700,96282533600,6120,6080,6130,6070,133439
20240826,101600,95467637670,6070,6020,6080,6020,44477
20240826,101500,95198342970,6030,6030,6030,6010,14674
20240826,101400,95110081540,6030,6040,6040,6020,6896
20240826,101300,95068500530,6030,6020,6050,6020,18989
20240826,101200,94953855140,6030,6010,6030,5990,35755
20240826,101100,94739421380,6000,6040,6040,6000,37198
20240826,101000,94515569540,6030,6040,6050,6030,17561
20240826,100900,94409480290,6050,6040,6050,6030,21532
20240826,100800,94279425280,6050,6050,6060,6030,39613
20240826,100700,94039806740,6060,6010,6060,6000,41702
20240826,100600,93787934590,6010,6000,6010,5980,40305
20240826,100500,93546281800,6010,6020,6030,6000,22209
20240826,100400,93412733390,6010,6000,6040,5990,38023
20240826,100300,93184262840,5990,6050,6050,5990,95869
20240826,100200,92608458500,6050,6070,6080,6010,59494
20240826,100100,92249243360,6060,6040,6080,6030,54157
20240826,100000,91920969450,6040,6030,6040,6020,28730
20240826,095900,91747791220,6030,6030,6050,6000,79858
20240826,095800,91267113870,6030,6090,6090,6020,78194
20240826,095700,90794486190,6090,6110,6120,6030,120437
20240826,095600,90062384540,6120,6130,6170,6090,134071
20240826,095500,89240371620,6120,6120,6180,6110,238126
20240826,095400,87776612240,6120,6060,6150,6060,213299
20240826,095300,86472472960,6070,6060,6090,6050,102646
20240826,095200,85848945680,6060,6000,6060,5990,40813
20240826,095100,85602841680,6000,6010,6040,6000,18686
20240826,095000,85490403650,6010,6000,6060,5990,52427
20240826,094900,85174259010,5990,6030,6030,5990,28886
20240826,094800,85000831040,6030,6010,6040,5990,32795
20240826,094700,84803790760,6000,6030,6040,5990,32629
20240826,094600,84607761200,6030,6020,6040,6000,41035
20240826,094500,84361142820,6020,6050,6050,6000,54285
20240826,094400,84034452390,6040,6050,6060,6020,36805
20240826,094300,83812160620,6050,6070,6080,6050,40655
20240826,094200,83565719750,6080,6040,6090,6020,95924
20240826,094100,82983898780,6030,6020,6080,6010,147455
20240826,094000,82091853490,6020,5990,6040,5980,73096
20240826,093900,81651864460,5990,6030,6030,5970,72805
20240826,093800,81215086180,6020,5980,6040,5980,69835
20240826,093700,80794835320,6010,6000,6030,5980,136001
20240826,093600,79978133060,5990,6020,6040,5970,211273
20240826,093500,78710207740,6030,6070,6080,6010,150563
20240826,093400,77802279480,6070,6090,6100,6030,108867
20240826,093300,77142607890,6100,6070,6130,6070,48116
20240826,093200,76848876520,6070,6090,6110,6060,69613
20240826,093100,76425643300,6090,6120,6130,6070,83435
20240826,093000,75917042610,6120,6180,6180,6120,98723
20240826,092900,75309935370,6170,6100,6190,6090,163082
20240826,092800,74305951430,6100,6130,6130,6070,97372
20240826,092700,73711779280,6130,6050,6170,6040,244642
20240826,092600,72213959900,6050,6080,6120,6040,196613
20240826,092500,71016314860,6080,6120,6130,6040,342439
20240826,092400,68934362840,6130,6140,6180,6100,175149
20240826,092300,67860980350,6130,6180,6190,6110,234918
20240826,092200,66419118640,6180,6180,6260,6170,182357
20240826,092100,65284270270,6170,6160,6260,6150,235278
20240826,092000,63824981280,6160,6200,6270,6120,374194
20240826,091900,61506113660,6200,6250,6260,6200,227949
20240826,091800,60087619590,6250,6280,6300,6220,463430
20240826,091700,57184976220,6280,6160,6330,6120,770626
20240826,091600,52376246790,6150,6110,6170,6090,268956
20240826,091500,50726849440,6110,6160,6170,6050,394873
20240826,091400,48312694050,6160,6170,6230,6120,957965
20240826,091300,42389434500,6160,5960,6180,5960,862978
20240826,091200,37125853490,5970,5940,6000,5900,209880
20240826,091100,35876266410,5940,5980,6030,5880,430185
20240826,091000,33318793990,5980,6030,6110,5950,849914
20240826,090900,28171505330,6030,5930,6070,5920,443731
20240826,090800,25508757330,5940,5970,6050,5910,838903
20240826,090700,20482208630,5970,5900,6020,5870,793776
20240826,090600,15761853800,5940,5940,5940,5940,0
20240826,090500,15761853800,5940,5890,5950,5870,240122
20240826,090400,14337001200,5880,5720,5940,5640,830963
20240826,090300,9508318000,5710,5660,5760,5610,468908
20240826,090200,6841419680,5660,5570,5700,5510,464855
20240826,090100,4236381660,5560,5440,5580,5430,451426
20240826,090000,1748942260,5450,5410,5460,5390,297735