stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,192700,5539325900,6270,6270,6270,6270,8066
20240820,192600,5539325900,6270,6270,6270,6270,0
20240820,192500,5539325900,6270,6270,6270,6270,0
20240820,192400,5539325900,6270,6270,6270,6270,0
20240820,192300,5539325900,6270,6270,6270,6270,0
20240820,192200,5539325900,6270,6270,6270,6270,0
20240820,192100,5539325900,6270,6270,6270,6270,0
20240820,192000,5539325900,6270,6270,6270,6270,0
20240820,191900,5539325900,6270,6270,6270,6270,0
20240820,191800,5539325900,6270,6270,6270,6270,0
20240820,191700,5539325900,6270,6270,6270,6270,0
20240820,191600,5539325900,6270,6270,6270,6270,0
20240820,191500,5539325900,6270,6270,6270,6270,0
20240820,191400,5539325900,6270,6270,6270,6270,0
20240820,191300,5539325900,6270,6270,6270,6270,0
20240820,191200,5539325900,6270,6270,6270,6270,0
20240820,191100,5539325900,6270,6270,6270,6270,0
20240820,191000,5539325900,6270,6270,6270,6270,0
20240820,190900,5539325900,6270,6270,6270,6270,0
20240820,190800,5539325900,6270,6270,6270,6270,0
20240820,190700,5539325900,6270,6270,6270,6270,0
20240820,190600,5539325900,6270,6270,6270,6270,0
20240820,190500,5539325900,6270,6270,6270,6270,0
20240820,190400,5539325900,6270,6270,6270,6270,0
20240820,190300,5539325900,6270,6270,6270,6270,0
20240820,190200,5539325900,6270,6270,6270,6270,0
20240820,190100,5539325900,6270,6270,6270,6270,0
20240820,190000,5539325900,6270,6270,6270,6270,0
20240820,185900,5539325900,6270,6270,6270,6270,0
20240820,185800,5539325900,6270,6270,6270,6270,0
20240820,185700,5539325900,6270,6270,6270,6270,8066
20240820,185600,5539325900,6270,6270,6270,6270,0
20240820,185500,5539325900,6270,6270,6270,6270,0
20240820,185400,5539325900,6270,6270,6270,6270,0
20240820,185300,5539325900,6270,6270,6270,6270,0
20240820,185200,5539325900,6270,6270,6270,6270,0
20240820,185100,5539325900,6270,6270,6270,6270,0
20240820,185000,5539325900,6270,6270,6270,6270,0
20240820,184900,5539325900,6270,6270,6270,6270,0
20240820,184800,5539325900,6270,6270,6270,6270,0
20240820,184700,5539325900,6270,6270,6270,6270,0
20240820,184600,5539325900,6270,6270,6270,6270,0
20240820,184500,5539325900,6270,6270,6270,6270,0
20240820,184400,5539325900,6270,6270,6270,6270,0
20240820,184300,5539325900,6270,6270,6270,6270,0
20240820,184200,5539325900,6270,6270,6270,6270,0
20240820,184100,5539325900,6270,6270,6270,6270,0
20240820,184000,5539325900,6270,6270,6270,6270,0
20240820,183900,5539325900,6270,6270,6270,6270,0
20240820,183800,5539325900,6270,6270,6270,6270,0
20240820,183700,5539325900,6270,6270,6270,6270,0
20240820,183600,5539325900,6270,6270,6270,6270,0
20240820,183500,5539325900,6270,6270,6270,6270,0
20240820,183400,5539325900,6270,6270,6270,6270,0
20240820,183300,5539325900,6270,6270,6270,6270,0
20240820,183200,5539325900,6270,6270,6270,6270,0
20240820,183100,5539325900,6270,6270,6270,6270,0
20240820,183000,5539325900,6270,6270,6270,6270,0
20240820,182900,5539325900,6270,6270,6270,6270,0
20240820,182800,5539325900,6270,6270,6270,6270,0
20240820,182700,5539325900,6270,6270,6270,6270,8066
20240820,182600,5539325900,6270,6270,6270,6270,0
20240820,182500,5539325900,6270,6270,6270,6270,0
20240820,182400,5539325900,6270,6270,6270,6270,0
20240820,182300,5539325900,6270,6270,6270,6270,0
20240820,182200,5539325900,6270,6270,6270,6270,0
20240820,182100,5539325900,6270,6270,6270,6270,0
20240820,182000,5539325900,6270,6270,6270,6270,0
20240820,181900,5539325900,6270,6270,6270,6270,0
20240820,181800,5539325900,6270,6270,6270,6270,0
20240820,181700,5539325900,6270,6270,6270,6270,0
20240820,181600,5539325900,6270,6270,6270,6270,0
20240820,181500,5539325900,6270,6270,6270,6270,0
20240820,181400,5539325900,6270,6270,6270,6270,0
20240820,181300,5539325900,6270,6270,6270,6270,0
20240820,181200,5539325900,6270,6270,6270,6270,0
20240820,181100,5539325900,6270,6270,6270,6270,0
20240820,181000,5539325900,6270,6270,6270,6270,0
20240820,180900,5539325900,6270,6270,6270,6270,0
20240820,180800,5539325900,6270,6270,6270,6270,0
20240820,180700,5539325900,6270,6270,6270,6270,0
20240820,180600,5539325900,6270,6270,6270,6270,0
20240820,180500,5539325900,6270,6270,6270,6270,0
20240820,180400,5539325900,6270,6270,6270,6270,0
20240820,180300,5539325900,6270,6270,6270,6270,0
20240820,180200,5539325900,6270,6270,6270,6270,0
20240820,180100,5539325900,6270,6270,6270,6270,0
20240820,180000,5539325900,6270,6270,6270,6270,0
20240820,175900,5539325900,6270,6270,6270,6270,0
20240820,175800,5539325900,6270,6270,6270,6270,0
20240820,175700,5539325900,6270,6270,6270,6270,8066
20240820,175600,5539325900,6270,6270,6270,6270,0
20240820,175500,5539325900,6270,6270,6270,6270,0
20240820,175400,5539325900,6270,6270,6270,6270,0
20240820,175300,5539325900,6270,6270,6270,6270,0
20240820,175200,5539325900,6270,6270,6270,6270,0
20240820,175100,5539325900,6270,6270,6270,6270,0
20240820,175000,5539325900,6270,6270,6270,6270,0
20240820,174900,5539325900,6270,6270,6270,6270,0
20240820,174800,5539325900,6270,6270,6270,6270,0
20240820,174700,5539325900,6270,6270,6270,6270,0
20240820,174600,5539325900,6270,6270,6270,6270,0
20240820,174500,5539325900,6270,6270,6270,6270,0
20240820,174400,5539325900,6270,6270,6270,6270,0
20240820,174300,5539325900,6270,6270,6270,6270,0
20240820,174200,5539325900,6270,6270,6270,6270,0
20240820,174100,5539325900,6270,6270,6270,6270,0
20240820,174000,5539325900,6270,6270,6270,6270,0
20240820,173900,5539325900,6270,6270,6270,6270,0
20240820,173800,5539325900,6270,6270,6270,6270,0
20240820,173700,5539325900,6270,6270,6270,6270,0
20240820,173600,5539325900,6270,6270,6270,6270,0
20240820,173500,5539325900,6270,6270,6270,6270,0
20240820,173400,5539325900,6270,6270,6270,6270,0
20240820,173300,5539325900,6270,6270,6270,6270,0
20240820,173200,5539325900,6270,6270,6270,6270,0
20240820,173100,5539325900,6270,6270,6270,6270,0
20240820,173000,5539325900,6270,6270,6270,6270,0
20240820,172900,5539325900,6270,6270,6270,6270,0
20240820,172800,5539325900,6270,6270,6270,6270,0
20240820,172700,5539325900,6270,6270,6270,6270,8066
20240820,172600,5539325900,6270,6270,6270,6270,0
20240820,172500,5539325900,6270,6270,6270,6270,0
20240820,172400,5539325900,6270,6270,6270,6270,0
20240820,172300,5539325900,6270,6270,6270,6270,0
20240820,172200,5539325900,6270,6270,6270,6270,0
20240820,172100,5539325900,6270,6270,6270,6270,0
20240820,172000,5539325900,6270,6270,6270,6270,0
20240820,171900,5539325900,6270,6270,6270,6270,0
20240820,171800,5539325900,6270,6270,6270,6270,0
20240820,171700,5539325900,6270,6270,6270,6270,0
20240820,171600,5539325900,6270,6270,6270,6270,0
20240820,171500,5539325900,6270,6270,6270,6270,0
20240820,171400,5539325900,6270,6270,6270,6270,0
20240820,171300,5539325900,6270,6270,6270,6270,0
20240820,171200,5539325900,6270,6270,6270,6270,0
20240820,171100,5539325900,6270,6270,6270,6270,0
20240820,171000,5539325900,6270,6270,6270,6270,0
20240820,170900,5539325900,6270,6270,6270,6270,0
20240820,170800,5539325900,6270,6270,6270,6270,0
20240820,170700,5539325900,6270,6270,6270,6270,0
20240820,170600,5539325900,6270,6270,6270,6270,0
20240820,170500,5539325900,6270,6270,6270,6270,0
20240820,170400,5539325900,6270,6270,6270,6270,0
20240820,170300,5539325900,6270,6270,6270,6270,0
20240820,170200,5539325900,6270,6270,6270,6270,0
20240820,170100,5539325900,6270,6270,6270,6270,0
20240820,170000,5539325900,6270,6270,6270,6270,0
20240820,165900,5539325900,6270,6270,6270,6270,0
20240820,165800,5539325900,6270,6270,6270,6270,0
20240820,165700,5539325900,6270,6270,6270,6270,8066
20240820,165600,5539325900,6270,6270,6270,6270,0
20240820,165500,5539325900,6270,6270,6270,6270,0
20240820,165400,5539325900,6270,6270,6270,6270,0
20240820,165300,5539325900,6270,6270,6270,6270,0
20240820,165200,5539325900,6270,6270,6270,6270,0
20240820,165100,5539325900,6270,6270,6270,6270,0
20240820,165000,5539325900,6270,6270,6270,6270,0
20240820,164900,5539325900,6270,6270,6270,6270,0
20240820,164800,5539325900,6270,6270,6270,6270,0
20240820,164700,5539325900,6270,6270,6270,6270,0
20240820,164600,5539325900,6270,6270,6270,6270,0
20240820,164500,5539325900,6270,6270,6270,6270,0
20240820,164400,5539325900,6270,6270,6270,6270,0
20240820,164300,5539325900,6270,6270,6270,6270,0
20240820,164200,5539325900,6270,6270,6270,6270,0
20240820,164100,5539325900,6270,6270,6270,6270,0
20240820,164000,5539325900,6270,6270,6270,6270,0
20240820,163900,5539325900,6270,6270,6270,6270,0
20240820,163800,5539325900,6270,6270,6270,6270,0
20240820,163700,5539325900,6270,6270,6270,6270,0
20240820,163600,5539325900,6270,6270,6270,6270,0
20240820,163500,5539325900,6270,6270,6270,6270,0
20240820,163400,5539325900,6270,6270,6270,6270,0
20240820,163300,5539325900,6270,6270,6270,6270,0
20240820,163200,5539325900,6270,6270,6270,6270,0
20240820,163100,5539325900,6270,6270,6270,6270,0
20240820,163000,5539325900,6270,6270,6270,6270,0
20240820,162900,5539325900,6270,6270,6270,6270,0
20240820,162800,5539325900,6270,6270,6270,6270,0
20240820,162700,5539325900,6270,6270,6270,6270,8066
20240820,162600,5539325900,6270,6270,6270,6270,0
20240820,162500,5539325900,6270,6270,6270,6270,0
20240820,162400,5539325900,6270,6270,6270,6270,0
20240820,162300,5539325900,6270,6270,6270,6270,0
20240820,162200,5539325900,6270,6270,6270,6270,0
20240820,162100,5539325900,6270,6270,6270,6270,0
20240820,162000,5539325900,6270,6270,6270,6270,0
20240820,161900,5539325900,6270,6270,6270,6270,0
20240820,161800,5539325900,6270,6270,6270,6270,0
20240820,161700,5539325900,6270,6270,6270,6270,0
20240820,161600,5539325900,6270,6270,6270,6270,0
20240820,161500,5539325900,6270,6270,6270,6270,0
20240820,161400,5539325900,6270,6270,6270,6270,0
20240820,161300,5539325900,6270,6270,6270,6270,0
20240820,161200,5539325900,6270,6270,6270,6270,0
20240820,161100,5539325900,6270,6270,6270,6270,0
20240820,161000,5539325900,6270,6270,6270,6270,0
20240820,160900,5539325900,6270,6270,6270,6270,0
20240820,160800,5539325900,6270,6270,6270,6270,0
20240820,160700,5539325900,6270,6270,6270,6270,0
20240820,160600,5539325900,6270,6270,6270,6270,0
20240820,160500,5539325900,6270,6270,6270,6270,0
20240820,160400,5539325900,6270,6270,6270,6270,0
20240820,160300,5539325900,6270,6270,6270,6270,0
20240820,160200,5539325900,6270,6270,6270,6270,0
20240820,160100,5539325900,6270,6270,6270,6270,0
20240820,160000,5539325900,6270,6270,6270,6270,0
20240820,155900,5539325900,6270,6270,6270,6270,0
20240820,155800,5539325900,6270,6270,6270,6270,0
20240820,155700,5539325900,6270,6270,6270,6270,8066
20240820,155600,5539325900,6270,6270,6270,6270,0
20240820,155500,5539325900,6270,6270,6270,6270,0
20240820,155400,5539325900,6270,6270,6270,6270,0
20240820,155300,5539325900,6270,6270,6270,6270,0
20240820,155200,5539325900,6270,6270,6270,6270,0
20240820,155100,5539325900,6270,6270,6270,6270,0
20240820,155000,5539325900,6270,6270,6270,6270,0
20240820,154900,5539325900,6270,6270,6270,6270,0
20240820,154800,5539325900,6270,6270,6270,6270,0
20240820,154700,5539325900,6270,6270,6270,6270,0
20240820,154600,5539325900,6270,6270,6270,6270,0
20240820,154500,5539325900,6270,6270,6270,6270,0
20240820,154400,5539325900,6270,6270,6270,6270,0
20240820,154300,5539325900,6270,6270,6270,6270,0
20240820,154200,5539325900,6270,6270,6270,6270,0
20240820,154100,5539325900,6270,6270,6270,6270,0
20240820,154000,5539325900,6270,6270,6270,6270,0
20240820,153900,5539325900,6270,6270,6270,6270,0
20240820,153800,5539325900,6270,6270,6270,6270,0
20240820,153700,5539325900,6270,6270,6270,6270,0
20240820,153600,5539325900,6270,6270,6270,6270,0
20240820,153500,5539325900,6270,6270,6270,6270,0
20240820,153400,5539325900,6270,6270,6270,6270,0
20240820,153300,5539325900,6270,6270,6270,6270,0
20240820,153200,5539325900,6270,6270,6270,6270,0
20240820,153100,5539325900,6270,6270,6270,6270,0
20240820,153000,5539325900,6270,6270,6270,6270,8066
20240820,152900,5488752080,6250,6250,6250,6250,0
20240820,152800,5488752080,6250,6250,6250,6250,0
20240820,152700,5488752080,6250,6250,6250,6250,0
20240820,152600,5488752080,6250,6250,6250,6250,0
20240820,152500,5488752080,6250,6250,6250,6250,0
20240820,152400,5488752080,6250,6250,6250,6250,0
20240820,152300,5488752080,6250,6250,6250,6250,0
20240820,152200,5488752080,6250,6250,6250,6250,0
20240820,152100,5488752080,6250,6250,6250,6250,0
20240820,152000,5488752080,6250,6250,6250,6250,0
20240820,151900,5488752080,6250,6260,6260,6200,2073
20240820,151800,5475837500,6190,6270,6270,6190,4369
20240820,151700,5448581030,6270,6280,6290,6250,1990
20240820,151600,5436108410,6270,6290,6290,6260,2633
20240820,151500,5419593460,6290,6280,6290,6280,1164
20240820,151400,5412271940,6280,6280,6280,6280,654
20240820,151300,5408164820,6290,6290,6290,6280,2112
20240820,151200,5394883790,6270,6290,6290,6270,173
20240820,151100,5393795920,6290,6280,6290,6270,2343
20240820,151000,5379085770,6290,6290,6290,6270,206
20240820,150900,5377790070,6290,6290,6300,6270,3777
20240820,150800,5354086190,6290,6290,6300,6290,1245
20240820,150700,5346255050,6290,6280,6300,6280,1182
20240820,150600,5338814400,6290,6300,6300,6270,3409
20240820,150500,5317413130,6300,6290,6300,6280,103
20240820,150400,5316766150,6280,6320,6330,6280,1565
20240820,150300,5306899620,6320,6300,6330,6300,8776
20240820,150200,5251447470,6310,6250,6310,6250,5201
20240820,150100,5218741050,6250,6290,6290,6240,3554
20240820,150000,5196500540,6290,6280,6290,6270,517
20240820,145900,5193252230,6270,6280,6280,6270,1780
20240820,145800,5182082130,6280,6280,6290,6280,1669
20240820,145700,5171600790,6280,6280,6280,6270,1985
20240820,145600,5159151610,6280,6280,6290,6280,1210
20240820,145500,5151552310,6280,6280,6290,6270,3449
20240820,145400,5129866790,6280,6270,6290,6260,5391
20240820,145300,5096029250,6260,6260,6270,6250,608
20240820,145200,5092223220,6260,6260,6260,6250,171
20240820,145100,5091153960,6260,6240,6260,6230,238
20240820,145000,5089666230,6240,6230,6240,6230,147
20240820,144900,5088750400,6230,6230,6260,6220,534
20240820,144800,5085428140,6230,6240,6240,6230,81
20240820,144700,5084923320,6240,6220,6260,6220,280
20240820,144600,5083175730,6220,6230,6260,6220,629
20240820,144500,5079251050,6230,6240,6240,6220,3335
20240820,144400,5058496940,6240,6240,6240,6240,84
20240820,144300,5057972780,6240,6240,6250,6240,353
20240820,144200,5055768060,6240,6240,6240,6240,501
20240820,144100,5052641820,6240,6240,6240,6240,7
20240820,144000,5052598140,6240,6240,6240,6240,644
20240820,143900,5048579580,6250,6240,6250,6240,266
20240820,143800,5046919640,6240,6250,6250,6240,715
20240820,143700,5042450940,6250,6240,6250,6240,979
20240820,143600,5036339370,6240,6240,6240,6240,101
20240820,143500,5035709130,6240,6240,6240,6240,13
20240820,143400,5035628010,6250,6250,6250,6250,116
20240820,143300,5034903010,6240,6250,6250,6240,337
20240820,143200,5032798540,6240,6250,6250,6240,81
20240820,143100,5032293080,6240,6240,6250,6240,343
20240820,143000,5030152500,6240,6230,6240,6230,551
20240820,142900,5026718940,6220,6230,6230,6220,121
20240820,142800,5025966300,6210,6260,6260,6180,4874
20240820,142700,4995668390,6260,6260,6270,6260,401
20240820,142600,4993158120,6260,6270,6270,6250,1792
20240820,142500,4981947940,6270,6260,6270,6260,938
20240820,142400,4976066890,6270,6270,6270,6270,184
20240820,142300,4974913210,6260,6260,6260,6260,1180
20240820,142200,4967526410,6250,6250,6260,6250,207
20240820,142100,4966231900,6260,6250,6260,6250,389
20240820,142000,4963797450,6250,6230,6250,6230,165
20240820,141900,4962769300,6230,6240,6240,6230,225
20240820,141800,4961366100,6260,6230,6260,6220,499
20240820,141700,4958257240,6270,6240,6270,6240,803
20240820,141600,4953246240,6240,6240,6250,6230,567
20240820,141500,4949707890,6240,6280,6280,6230,1525
20240820,141400,4940170100,6280,6260,6290,6260,1826
20240820,141300,4928703350,6260,6240,6260,6240,1886
20240820,141200,4916920680,6240,6230,6240,6210,596
20240820,141100,4913208680,6240,6210,6240,6210,1543
20240820,141000,4903590120,6220,6220,6220,6220,430
20240820,140900,4900915520,6240,6220,6240,6220,40
20240820,140800,4900666120,6230,6240,6250,6220,763
20240820,140700,4895911590,6230,6220,6280,6210,5833
20240820,140600,4859464640,6210,6200,6210,6200,492
20240820,140500,4856410250,6200,6200,6200,6190,1156
20240820,140400,4849243150,6200,6200,6200,6200,502
20240820,140300,4846130750,6190,6190,6200,6190,296
20240820,140200,4844296640,6190,6190,6190,6180,747
20240820,140100,4839675420,6190,6180,6190,6180,36
20240820,140000,4839452930,6180,6180,6180,6180,1450
20240820,135900,4830491930,6180,6180,6180,6180,208
20240820,135800,4829206490,6180,6180,6180,6180,0
20240820,135700,4829206490,6180,6180,6180,6180,146
20240820,135600,4828304210,6170,6170,6170,6170,2
20240820,135500,4828291870,6170,6170,6170,6170,300
20240820,135400,4826440870,6170,6170,6170,6160,236
20240820,135300,4824985100,6170,6170,6170,6170,173
20240820,135200,4823917690,6170,6170,6170,6170,170
20240820,135100,4822868790,6170,6160,6170,6160,253
20240820,135000,4821310300,6160,6160,6160,6160,1009
20240820,134900,4815094860,6160,6150,6160,6140,1157
20240820,134800,4807971730,6150,6160,6160,6120,1606
20240820,134700,4798131730,6160,6160,6160,6150,713
20240820,134600,4793740650,6160,6170,6170,6150,802
20240820,134500,4788803030,6170,6170,6170,6170,448
20240820,134400,4786038870,6170,6160,6170,6160,427
20240820,134300,4783406430,6160,6150,6160,6150,589
20240820,134200,4779780420,6150,6160,6160,6150,43
20240820,134100,4779515960,6160,6160,6160,6160,23
20240820,134000,4779374280,6160,6150,6160,6150,8
20240820,133900,4779325070,6150,6150,6150,6150,146
20240820,133800,4778427170,6150,6160,6160,6150,118
20240820,133700,4777701290,6160,6150,6160,6140,525
20240820,133600,4774473920,6140,6160,6160,6140,13
20240820,133500,4774393860,6160,6150,6160,6150,1237
20240820,133400,4766782820,6150,6150,6150,6150,93
20240820,133300,4766210870,6150,6150,6150,6150,3
20240820,133200,4766192420,6140,6140,6140,6140,2082
20240820,133100,4753408940,6160,6160,6160,6140,728
20240820,133000,4748933030,6160,6170,6170,6160,276
20240820,132900,4747231140,6170,6160,6170,6160,827
20240820,132800,4742129220,6160,6160,6160,6160,12
20240820,132700,4742055300,6160,6160,6160,6160,15
20240820,132600,4741962900,6160,6150,6160,6150,143
20240820,132500,4741083370,6150,6150,6150,6150,0
20240820,132400,4741083370,6150,6160,6160,6150,47
20240820,132300,4740794200,6160,6160,6160,6160,46
20240820,132200,4740510840,6130,6130,6130,6130,375
20240820,132100,4738212090,6130,6120,6130,6120,1839
20240820,132000,4726947020,6120,6140,6140,6120,5027
20240820,131900,4696161690,6140,6140,6140,6140,0
20240820,131800,4696161690,6140,6150,6150,6140,396
20240820,131700,4693727080,6150,6150,6150,6150,122
20240820,131600,4692976780,6150,6150,6150,6150,29
20240820,131500,4692798430,6130,6180,6180,6130,6573
20240820,131400,4652281490,6180,6180,6180,6180,227
20240820,131300,4650878630,6180,6180,6200,6180,274
20240820,131200,4649185270,6180,6200,6200,6180,42
20240820,131100,4648925660,6180,6190,6190,6180,904
20240820,131000,4643338910,6180,6180,6180,6180,156
20240820,130900,4642374830,6180,6200,6200,6180,257
20240820,130800,4640786510,6180,6190,6190,6180,1508
20240820,130700,4631452100,6190,6190,6190,6170,492
20240820,130600,4628414230,6170,6170,6170,6170,136
20240820,130500,4627575110,6190,6190,6190,6170,53
20240820,130400,4627247640,6180,6180,6180,6180,1041
20240820,130300,4620814260,6190,6190,6190,6180,161
20240820,130200,4619818470,6190,6180,6190,6180,126
20240820,130100,4619039020,6180,6170,6190,6160,1117
20240820,130000,4612139480,6170,6170,6180,6170,61
20240820,125900,4611762800,6160,6160,6160,6160,3
20240820,125800,4611744320,6160,6160,6160,6150,1632
20240820,125700,4601696040,6160,6160,6180,6160,349
20240820,125600,4599546150,6190,6190,6190,6190,10
20240820,125500,4599484250,6200,6200,6210,6140,2237
20240820,125400,4585710340,6190,6190,6190,6190,142
20240820,125300,4584831360,6200,6170,6200,6170,1758
20240820,125200,4573984120,6200,6170,6200,6170,756
20240820,125100,4569319570,6170,6170,6170,6170,6
20240820,125000,4569282550,6170,6180,6200,6170,1692
20240820,124900,4558839390,6170,6190,6190,6170,1630
20240820,124800,4548762980,6200,6210,6210,6200,312
20240820,124700,4546827530,6210,6210,6210,6210,17
20240820,124600,4546721960,6210,6210,6210,6210,611
20240820,124500,4542927650,6210,6200,6210,6200,195
20240820,124400,4541718580,6210,6210,6210,6210,105
20240820,124300,4541066530,6200,6190,6200,6190,177
20240820,124200,4539969200,6190,6200,6200,6190,612
20240820,124100,4536179700,6210,6190,6210,6190,2940
20240820,124000,4517952270,6190,6210,6210,6190,399
20240820,123900,4515482230,6220,6200,6220,6200,358
20240820,123800,4513259220,6200,6190,6200,6190,382
20240820,123700,4510893700,6190,6180,6190,6180,151
20240820,123600,4509959390,6180,6180,6180,6180,78
20240820,123500,4509477350,6160,6170,6170,6160,343
20240820,123400,4507363210,6160,6180,6180,6160,717
20240820,123300,4502939120,6190,6180,6190,6180,18
20240820,123200,4502827870,6180,6190,6190,6180,777
20240820,123100,4498021210,6190,6200,6200,6190,173
20240820,123000,4496949210,6200,6180,6200,6180,7
20240820,122900,4496905840,6180,6190,6190,6180,500
20240820,122800,4493815790,6190,6200,6200,6190,40
20240820,122700,4493567970,6200,6200,6200,6190,289
20240820,122600,4491776370,6200,6210,6210,6200,261
20240820,122500,4490156640,6220,6220,6220,6220,1
20240820,122400,4490150420,6220,6220,6220,6220,335
20240820,122300,4488066720,6200,6180,6200,6180,839
20240820,122200,4482875280,6200,6200,6200,6180,504
20240820,122100,4479753870,6200,6200,6200,6200,735
20240820,122000,4475196870,6200,6220,6220,6200,29
20240820,121900,4475016810,6220,6210,6220,6200,113
20240820,121800,4474316020,6220,6220,6220,6220,47
20240820,121700,4474023680,6220,6210,6220,6210,150
20240820,121600,4473092000,6210,6210,6210,6210,0
20240820,121500,4473092000,6210,6220,6220,6210,402
20240820,121400,4470595570,6220,6220,6220,6200,647
20240820,121300,4466579600,6220,6230,6230,6220,67
20240820,121200,4466162840,6230,6230,6230,6230,328
20240820,121100,4464119400,6260,6260,6260,6260,201
20240820,121000,4462861140,6260,6260,6260,6250,81
20240820,120900,4462354090,6270,6240,6270,6240,851
20240820,120800,4457029950,6260,6240,6260,6240,126
20240820,120700,4456242190,6230,6220,6230,6220,121
20240820,120600,4455489560,6210,6210,6210,6210,74
20240820,120500,4455030020,6210,6230,6230,6210,1173
20240820,120400,4447744170,6230,6230,6230,6230,416
20240820,120300,4445152490,6230,6230,6240,6230,228
20240820,120200,4443731850,6230,6230,6230,6230,236
20240820,120100,4442261570,6230,6220,6230,6220,424
20240820,120000,4439620130,6220,6230,6230,6220,158
20240820,115900,4438635820,6220,6220,6220,6220,299
20240820,115800,4436776040,6220,6220,6230,6220,82
20240820,115700,4436265210,6230,6230,6230,6230,250
20240820,115600,4434707710,6230,6230,6230,6220,4
20240820,115500,4434682800,6230,6210,6230,6210,314
20240820,115400,4432732680,6220,6220,6220,6210,1309
20240820,115300,4424591610,6210,6240,6240,6210,965
20240820,115200,4418591950,6240,6240,6240,6240,125
20240820,115100,4417811950,6240,6270,6270,6240,1419
20240820,115000,4408950730,6260,6270,6270,6260,320
20240820,114900,4406946520,6270,6270,6270,6250,1167
20240820,114800,4399629630,6270,6250,6270,6250,37
20240820,114700,4399398300,6270,6250,6270,6250,227
20240820,114600,4397979530,6280,6280,6280,6250,1435
20240820,114500,4388972960,6280,6290,6290,6270,20
20240820,114400,4388847430,6300,6260,6300,6250,8762
20240820,114300,4333741600,6260,6250,6260,6240,2024
20240820,114200,4321092460,6240,6240,6240,6240,402
20240820,114100,4318583980,6240,6250,6250,6240,80
20240820,114000,4318084770,6250,6240,6250,6240,1690
20240820,113900,4307527790,6250,6250,6250,6250,197
20240820,113800,4306296540,6250,6260,6260,6250,782
20240820,113700,4301408530,6270,6270,6270,6250,448
20240820,113600,4298603080,6260,6270,6270,6260,337
20240820,113500,4296490300,6240,6240,6270,6230,975
20240820,113400,4290381140,6230,6240,6240,6190,541
20240820,113300,4287017740,6240,6250,6250,6240,480
20240820,113200,4284018980,6250,6260,6260,6250,2901
20240820,113100,4265884500,6260,6270,6270,6260,1558
20240820,113000,4256128650,6270,6280,6280,6260,597
20240820,112900,4252379670,6280,6280,6290,6280,494
20240820,112800,4249273100,6280,6260,6280,6250,834
20240820,112700,4244051280,6290,6260,6300,6260,5832
20240820,112600,4207373790,6250,6200,6250,6200,734
20240820,112500,4202798330,6180,6210,6210,6160,3283
20240820,112400,4182498860,6210,6210,6220,6210,166
20240820,112300,4181467990,6230,6270,6270,6230,956
20240820,112200,4175493760,6260,6270,6280,6260,1402
20240820,112100,4166704220,6270,6260,6270,6250,2261
20240820,112000,4152551100,6260,6270,6270,6260,4035
20240820,111900,4127257200,6270,6230,6270,6230,435
20240820,111800,4124538190,6280,6190,6280,6190,6939
20240820,111700,4081309960,6200,6170,6200,6170,3216
20240820,111600,4061394890,6200,6190,6200,6190,1618
20240820,111500,4051379440,6190,6180,6190,6170,1959
20240820,111400,4039263790,6180,6180,6190,6180,1853
20240820,111300,4027805960,6200,6180,6200,6180,2473
20240820,111200,4012483160,6190,6180,6190,6180,197
20240820,111100,4011264670,6180,6190,6210,6170,1262
20240820,111000,4003445330,6190,6190,6190,6190,17
20240820,110900,4003340100,6160,6160,6180,6160,1034
20240820,110800,3996954400,6160,6150,6160,6140,772
20240820,110700,3992211740,6150,6150,6150,6150,227
20240820,110600,3990815690,6160,6140,6170,6140,309
20240820,110500,3988912700,6140,6150,6150,6140,996
20240820,110400,3982793360,6160,6150,6160,6150,1089
20240820,110300,3976095890,6150,6150,6160,6140,589
20240820,110200,3972473410,6140,6160,6160,6140,1301
20240820,110100,3964480070,6160,6180,6180,6160,2665
20240820,110000,3948058300,6180,6180,6190,6180,296
20240820,105900,3946226860,6170,6180,6200,6170,2279
20240820,105800,3932139780,6180,6200,6210,6180,1851
20240820,105700,3920679670,6200,6180,6200,6180,909
20240820,105600,3915045880,6180,6160,6180,6160,1914
20240820,105500,3903232950,6160,6140,6170,6110,7189
20240820,105400,3859181700,6160,6170,6170,6130,3520
20240820,105300,3837536530,6190,6190,6190,6180,663
20240820,105200,3833435960,6190,6180,6190,6180,512
20240820,105100,3830269950,6190,6170,6190,6160,2164
20240820,105000,3816924090,6180,6200,6200,6170,2520
20240820,104900,3801326120,6210,6220,6220,6210,2005
20240820,104800,3788864080,6210,6220,6230,6210,2246
20240820,104700,3774893560,6210,6210,6230,6200,2544
20240820,104600,3759089640,6210,6190,6210,6180,2756
20240820,104500,3742020450,6180,6190,6200,6170,7458
20240820,104400,3695927440,6180,6180,6190,6160,3087
20240820,104300,3676860560,6190,6240,6240,6180,13167
20240820,104200,3595131220,6230,6250,6250,6230,840
20240820,104100,3589893620,6240,6250,6270,6240,567
20240820,104000,3586350080,6250,6240,6280,6230,3788
20240820,103900,3562665640,6230,6250,6250,6220,1203
20240820,103800,3555179750,6250,6250,6260,6230,8698
20240820,103700,3500882120,6250,6260,6260,6250,2320
20240820,103600,3486372400,6260,6270,6280,6260,1513
20240820,103500,3476899450,6270,6260,6280,6260,3467
20240820,103400,3455180600,6270,6280,6290,6250,10031
20240820,103300,3392361560,6280,6290,6300,6280,2168
20240820,103200,3378730120,6280,6280,6300,6270,2379
20240820,103100,3363782370,6280,6290,6290,6260,4856
20240820,103000,3333332540,6270,6310,6310,6270,15099
20240820,102900,3238201210,6310,6310,6350,6310,3899
20240820,102800,3213509280,6340,6370,6370,6310,9855
20240820,102700,3151061310,6340,6430,6450,6320,23269
20240820,102600,3001792990,6430,6400,6440,6390,50078
20240820,102500,2680655280,6370,6370,6370,6370,0
20240820,102400,2680655280,6370,6370,6370,6370,0
20240820,102300,2680655280,6370,6360,6370,6340,14777
20240820,102200,2586633870,6370,6320,6370,6310,26595
20240820,102100,2417819480,6330,6280,6330,6280,10693
20240820,102000,2350390940,6280,6270,6280,6260,4220
20240820,101900,2323927700,6290,6300,6300,6270,1811
20240820,101800,2312559160,6300,6290,6310,6280,6756
20240820,101700,2269984410,6290,6250,6300,6250,1964
20240820,101600,2257657410,6260,6270,6270,6240,3686
20240820,101500,2234623320,6270,6310,6310,6250,8476
20240820,101400,2181414270,6290,6290,6310,6280,6158
20240820,101300,2142677520,6290,6300,6310,6290,3370
20240820,101200,2121458240,6300,6290,6310,6280,6976
20240820,101100,2077565400,6290,6310,6310,6280,7479
20240820,101000,2030490890,6310,6250,6320,6240,17930
20240820,100900,1917752180,6260,6250,6260,6240,4639
20240820,100800,1888766840,6260,6280,6330,6260,11792
20240820,100700,1814509170,6290,6290,6350,6280,31731
20240820,100600,1614098390,6300,6230,6310,6200,10222
20240820,100500,1550059770,6240,6270,6320,6230,47758
20240820,100400,1249584890,6270,6200,6280,6180,31967
20240820,100300,1049868680,6190,6140,6220,6130,16577
20240820,100200,947446830,6140,6120,6150,6120,779
20240820,100100,942664260,6150,6150,6150,6120,1636
20240820,100000,932625450,6150,6170,6170,6150,3950
20240820,095900,908293620,6170,6140,6190,6140,8117
20240820,095800,858242680,6120,6140,6140,6120,1499
20240820,095700,849044270,6130,6140,6140,6120,2359
20240820,095600,834599280,6140,6190,6190,6140,3330
20240820,095500,814079300,6190,6100,6190,6100,11687
20240820,095400,742275390,6100,6040,6100,6040,8815
20240820,095300,688568570,6030,6040,6040,6030,24
20240820,095200,688423650,6040,6050,6050,6040,151
20240820,095100,687511600,6040,6060,6060,6040,402
20240820,095000,685079360,6060,6080,6090,6060,6774
20240820,094900,643910780,6090,6090,6090,6080,1476
20240820,094800,634934940,6090,6090,6090,6070,1174
20240820,094700,627786450,6090,6080,6090,6080,8710
20240820,094600,574747330,6080,6070,6080,6070,2942
20240820,094500,556865970,6080,6060,6080,6050,4895
20240820,094400,527175550,6050,6050,6060,6050,199
20240820,094300,525970500,6040,6040,6050,6040,1037
20240820,094200,519697990,6040,6000,6040,5990,2476
20240820,094100,504772340,5990,6000,6000,5990,320
20240820,094000,502852410,6000,6000,6000,6000,702
20240820,093900,498640410,6000,6000,6010,6000,297
20240820,093800,496857010,6010,6010,6010,6010,30
20240820,093700,496676710,6010,6000,6020,6000,223
20240820,093600,495337900,6000,6010,6010,6000,526
20240820,093500,492176900,6000,6000,6000,6000,1000
20240820,093400,486176900,6000,6010,6020,5970,847
20240820,093300,481101970,6020,6000,6020,6000,842
20240820,093200,476036520,6000,5990,6000,5990,182
20240820,093100,474944540,5990,6010,6010,5990,556
20240820,093000,471612980,6000,6020,6020,6000,693
20240820,092900,467448410,6020,6030,6030,6020,322
20240820,092800,465508960,6030,6050,6050,6030,1523
20240820,092700,456309480,6060,6070,6080,6060,656
20240820,092600,452323700,6060,6060,6070,6060,299
20240820,092500,450511750,6080,6070,6100,6060,4509
20240820,092400,423105300,6070,6080,6090,6060,3481
20240820,092300,401983380,6090,6090,6090,6080,1274
20240820,092200,394228670,6070,6070,6090,6060,4697
20240820,092100,365674870,6050,6050,6060,6040,1505
20240820,092000,356558810,6050,6060,6060,6040,1313
20240820,091900,348613070,6050,6060,6060,6050,2671
20240820,091800,332449080,6060,6050,6100,6040,4351
20240820,091700,306040220,6050,6060,6070,6050,1437
20240820,091600,297346000,6060,6020,6060,6020,3855
20240820,091500,274040000,6030,6030,6040,6020,1254
20240820,091400,266477600,6030,6050,6050,6020,1251
20240820,091300,258919170,6050,6030,6050,6020,6824
20240820,091200,217793530,6030,6040,6040,6030,692
20240820,091100,213615410,6040,6010,6040,6010,8072
20240820,091000,164974830,6010,6000,6010,5990,3606
20240820,090900,143329120,5990,5980,5990,5970,3051
20240820,090800,125060810,5990,5980,5990,5950,1851
20240820,090700,114029940,5990,6010,6010,5990,476
20240820,090600,111171430,6010,5980,6010,5950,1712
20240820,090500,100900290,5980,5990,5990,5940,1147
20240820,090400,94040800,6000,5930,6000,5890,8109
20240820,090300,45787170,5940,5900,5940,5890,2482
20240820,090200,31077310,5900,5890,5900,5890,1720
20240820,090100,20931730,5890,5850,5900,5850,2508
20240820,090000,6185790,5850,5800,5850,5800,1066