stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,203300,3184759560,5230,5230,5230,5230,12360
20240823,203200,3184759560,5230,5230,5230,5230,0
20240823,203100,3184759560,5230,5230,5230,5230,0
20240823,203000,3184759560,5230,5230,5230,5230,0
20240823,202900,3184759560,5230,5230,5230,5230,0
20240823,202800,3184759560,5230,5230,5230,5230,0
20240823,202700,3184759560,5230,5230,5230,5230,0
20240823,202600,3184759560,5230,5230,5230,5230,0
20240823,202500,3184759560,5230,5230,5230,5230,0
20240823,202400,3184759560,5230,5230,5230,5230,0
20240823,202300,3184759560,5230,5230,5230,5230,0
20240823,202200,3184759560,5230,5230,5230,5230,0
20240823,202100,3184759560,5230,5230,5230,5230,0
20240823,202000,3184759560,5230,5230,5230,5230,0
20240823,201900,3184759560,5230,5230,5230,5230,0
20240823,201800,3184759560,5230,5230,5230,5230,0
20240823,201700,3184759560,5230,5230,5230,5230,0
20240823,201600,3184759560,5230,5230,5230,5230,0
20240823,201500,3184759560,5230,5230,5230,5230,0
20240823,201400,3184759560,5230,5230,5230,5230,0
20240823,201300,3184759560,5230,5230,5230,5230,0
20240823,201200,3184759560,5230,5230,5230,5230,0
20240823,201100,3184759560,5230,5230,5230,5230,0
20240823,201000,3184759560,5230,5230,5230,5230,0
20240823,200900,3184759560,5230,5230,5230,5230,0
20240823,200800,3184759560,5230,5230,5230,5230,0
20240823,200700,3184759560,5230,5230,5230,5230,0
20240823,200600,3184759560,5230,5230,5230,5230,0
20240823,200500,3184759560,5230,5230,5230,5230,0
20240823,200400,3184759560,5230,5230,5230,5230,0
20240823,200300,3184759560,5230,5230,5230,5230,12360
20240823,200200,3184759560,5230,5230,5230,5230,0
20240823,200100,3184759560,5230,5230,5230,5230,0
20240823,200000,3184759560,5230,5230,5230,5230,0
20240823,195900,3184759560,5230,5230,5230,5230,0
20240823,195800,3184759560,5230,5230,5230,5230,0
20240823,195700,3184759560,5230,5230,5230,5230,0
20240823,195600,3184759560,5230,5230,5230,5230,0
20240823,195500,3184759560,5230,5230,5230,5230,0
20240823,195400,3184759560,5230,5230,5230,5230,0
20240823,195300,3184759560,5230,5230,5230,5230,0
20240823,195200,3184759560,5230,5230,5230,5230,0
20240823,195100,3184759560,5230,5230,5230,5230,0
20240823,195000,3184759560,5230,5230,5230,5230,0
20240823,194900,3184759560,5230,5230,5230,5230,0
20240823,194800,3184759560,5230,5230,5230,5230,0
20240823,194700,3184759560,5230,5230,5230,5230,0
20240823,194600,3184759560,5230,5230,5230,5230,0
20240823,194500,3184759560,5230,5230,5230,5230,0
20240823,194400,3184759560,5230,5230,5230,5230,0
20240823,194300,3184759560,5230,5230,5230,5230,0
20240823,194200,3184759560,5230,5230,5230,5230,0
20240823,194100,3184759560,5230,5230,5230,5230,0
20240823,194000,3184759560,5230,5230,5230,5230,0
20240823,193900,3184759560,5230,5230,5230,5230,0
20240823,193800,3184759560,5230,5230,5230,5230,0
20240823,193700,3184759560,5230,5230,5230,5230,0
20240823,193600,3184759560,5230,5230,5230,5230,0
20240823,193500,3184759560,5230,5230,5230,5230,0
20240823,193400,3184759560,5230,5230,5230,5230,0
20240823,193300,3184759560,5230,5230,5230,5230,12360
20240823,193200,3184759560,5230,5230,5230,5230,0
20240823,193100,3184759560,5230,5230,5230,5230,0
20240823,193000,3184759560,5230,5230,5230,5230,0
20240823,192900,3184759560,5230,5230,5230,5230,0
20240823,192800,3184759560,5230,5230,5230,5230,0
20240823,192700,3184759560,5230,5230,5230,5230,0
20240823,192600,3184759560,5230,5230,5230,5230,0
20240823,192500,3184759560,5230,5230,5230,5230,0
20240823,192400,3184759560,5230,5230,5230,5230,0
20240823,192300,3184759560,5230,5230,5230,5230,0
20240823,192200,3184759560,5230,5230,5230,5230,0
20240823,192100,3184759560,5230,5230,5230,5230,0
20240823,192000,3184759560,5230,5230,5230,5230,0
20240823,191900,3184759560,5230,5230,5230,5230,0
20240823,191800,3184759560,5230,5230,5230,5230,0
20240823,191700,3184759560,5230,5230,5230,5230,0
20240823,191600,3184759560,5230,5230,5230,5230,0
20240823,191500,3184759560,5230,5230,5230,5230,0
20240823,191400,3184759560,5230,5230,5230,5230,0
20240823,191300,3184759560,5230,5230,5230,5230,0
20240823,191200,3184759560,5230,5230,5230,5230,0
20240823,191100,3184759560,5230,5230,5230,5230,0
20240823,191000,3184759560,5230,5230,5230,5230,0
20240823,190900,3184759560,5230,5230,5230,5230,0
20240823,190800,3184759560,5230,5230,5230,5230,0
20240823,190700,3184759560,5230,5230,5230,5230,0
20240823,190600,3184759560,5230,5230,5230,5230,0
20240823,190500,3184759560,5230,5230,5230,5230,0
20240823,190400,3184759560,5230,5230,5230,5230,0
20240823,190300,3184759560,5230,5230,5230,5230,12360
20240823,190200,3184759560,5230,5230,5230,5230,0
20240823,190100,3184759560,5230,5230,5230,5230,0
20240823,190000,3184759560,5230,5230,5230,5230,0
20240823,185900,3184759560,5230,5230,5230,5230,0
20240823,185800,3184759560,5230,5230,5230,5230,0
20240823,185700,3184759560,5230,5230,5230,5230,0
20240823,185600,3184759560,5230,5230,5230,5230,0
20240823,185500,3184759560,5230,5230,5230,5230,0
20240823,185400,3184759560,5230,5230,5230,5230,0
20240823,185300,3184759560,5230,5230,5230,5230,0
20240823,185200,3184759560,5230,5230,5230,5230,0
20240823,185100,3184759560,5230,5230,5230,5230,0
20240823,185000,3184759560,5230,5230,5230,5230,0
20240823,184900,3184759560,5230,5230,5230,5230,0
20240823,184800,3184759560,5230,5230,5230,5230,0
20240823,184700,3184759560,5230,5230,5230,5230,0
20240823,184600,3184759560,5230,5230,5230,5230,0
20240823,184500,3184759560,5230,5230,5230,5230,0
20240823,184400,3184759560,5230,5230,5230,5230,0
20240823,184300,3184759560,5230,5230,5230,5230,0
20240823,184200,3184759560,5230,5230,5230,5230,0
20240823,184100,3184759560,5230,5230,5230,5230,0
20240823,184000,3184759560,5230,5230,5230,5230,0
20240823,183900,3184759560,5230,5230,5230,5230,0
20240823,183800,3184759560,5230,5230,5230,5230,0
20240823,183700,3184759560,5230,5230,5230,5230,0
20240823,183600,3184759560,5230,5230,5230,5230,0
20240823,183500,3184759560,5230,5230,5230,5230,0
20240823,183400,3184759560,5230,5230,5230,5230,0
20240823,183300,3184759560,5230,5230,5230,5230,12360
20240823,183200,3184759560,5230,5230,5230,5230,0
20240823,183100,3184759560,5230,5230,5230,5230,0
20240823,183000,3184759560,5230,5230,5230,5230,0
20240823,182900,3184759560,5230,5230,5230,5230,0
20240823,182800,3184759560,5230,5230,5230,5230,0
20240823,182700,3184759560,5230,5230,5230,5230,0
20240823,182600,3184759560,5230,5230,5230,5230,0
20240823,182500,3184759560,5230,5230,5230,5230,0
20240823,182400,3184759560,5230,5230,5230,5230,0
20240823,182300,3184759560,5230,5230,5230,5230,0
20240823,182200,3184759560,5230,5230,5230,5230,0
20240823,182100,3184759560,5230,5230,5230,5230,0
20240823,182000,3184759560,5230,5230,5230,5230,0
20240823,181900,3184759560,5230,5230,5230,5230,0
20240823,181800,3184759560,5230,5230,5230,5230,0
20240823,181700,3184759560,5230,5230,5230,5230,0
20240823,181600,3184759560,5230,5230,5230,5230,0
20240823,181500,3184759560,5230,5230,5230,5230,0
20240823,181400,3184759560,5230,5230,5230,5230,0
20240823,181300,3184759560,5230,5230,5230,5230,0
20240823,181200,3184759560,5230,5230,5230,5230,0
20240823,181100,3184759560,5230,5230,5230,5230,0
20240823,181000,3184759560,5230,5230,5230,5230,0
20240823,180900,3184759560,5230,5230,5230,5230,0
20240823,180800,3184759560,5230,5230,5230,5230,0
20240823,180700,3184759560,5230,5230,5230,5230,0
20240823,180600,3184759560,5230,5230,5230,5230,0
20240823,180500,3184759560,5230,5230,5230,5230,0
20240823,180400,3184759560,5230,5230,5230,5230,0
20240823,180300,3184759560,5230,5230,5230,5230,12360
20240823,180200,3184759560,5230,5230,5230,5230,0
20240823,180100,3184759560,5230,5230,5230,5230,0
20240823,180000,3184759560,5230,5230,5230,5230,0
20240823,175900,3184759560,5230,5230,5230,5230,0
20240823,175800,3184759560,5230,5230,5230,5230,0
20240823,175700,3184759560,5230,5230,5230,5230,0
20240823,175600,3184759560,5230,5230,5230,5230,0
20240823,175500,3184759560,5230,5230,5230,5230,0
20240823,175400,3184759560,5230,5230,5230,5230,0
20240823,175300,3184759560,5230,5230,5230,5230,0
20240823,175200,3184759560,5230,5230,5230,5230,0
20240823,175100,3184759560,5230,5230,5230,5230,0
20240823,175000,3184759560,5230,5230,5230,5230,0
20240823,174900,3184759560,5230,5230,5230,5230,0
20240823,174800,3184759560,5230,5230,5230,5230,0
20240823,174700,3184759560,5230,5230,5230,5230,0
20240823,174600,3184759560,5230,5230,5230,5230,0
20240823,174500,3184759560,5230,5230,5230,5230,0
20240823,174400,3184759560,5230,5230,5230,5230,0
20240823,174300,3184759560,5230,5230,5230,5230,0
20240823,174200,3184759560,5230,5230,5230,5230,0
20240823,174100,3184759560,5230,5230,5230,5230,0
20240823,174000,3184759560,5230,5230,5230,5230,0
20240823,173900,3184759560,5230,5230,5230,5230,0
20240823,173800,3184759560,5230,5230,5230,5230,0
20240823,173700,3184759560,5230,5230,5230,5230,0
20240823,173600,3184759560,5230,5230,5230,5230,0
20240823,173500,3184759560,5230,5230,5230,5230,0
20240823,173400,3184759560,5230,5230,5230,5230,0
20240823,173300,3184759560,5230,5230,5230,5230,12360
20240823,173200,3184759560,5230,5230,5230,5230,0
20240823,173100,3184759560,5230,5230,5230,5230,0
20240823,173000,3184759560,5230,5230,5230,5230,0
20240823,172900,3184759560,5230,5230,5230,5230,0
20240823,172800,3184759560,5230,5230,5230,5230,0
20240823,172700,3184759560,5230,5230,5230,5230,0
20240823,172600,3184759560,5230,5230,5230,5230,0
20240823,172500,3184759560,5230,5230,5230,5230,0
20240823,172400,3184759560,5230,5230,5230,5230,0
20240823,172300,3184759560,5230,5230,5230,5230,0
20240823,172200,3184759560,5230,5230,5230,5230,0
20240823,172100,3184759560,5230,5230,5230,5230,0
20240823,172000,3184759560,5230,5230,5230,5230,0
20240823,171900,3184759560,5230,5230,5230,5230,0
20240823,171800,3184759560,5230,5230,5230,5230,0
20240823,171700,3184759560,5230,5230,5230,5230,0
20240823,171600,3184759560,5230,5230,5230,5230,0
20240823,171500,3184759560,5230,5230,5230,5230,0
20240823,171400,3184759560,5230,5230,5230,5230,0
20240823,171300,3184759560,5230,5230,5230,5230,0
20240823,171200,3184759560,5230,5230,5230,5230,0
20240823,171100,3184759560,5230,5230,5230,5230,0
20240823,171000,3184759560,5230,5230,5230,5230,0
20240823,170900,3184759560,5230,5230,5230,5230,0
20240823,170800,3184759560,5230,5230,5230,5230,0
20240823,170700,3184759560,5230,5230,5230,5230,0
20240823,170600,3184759560,5230,5230,5230,5230,0
20240823,170500,3184759560,5230,5230,5230,5230,0
20240823,170400,3184759560,5230,5230,5230,5230,0
20240823,170300,3184759560,5230,5230,5230,5230,12360
20240823,170200,3184759560,5230,5230,5230,5230,0
20240823,170100,3184759560,5230,5230,5230,5230,0
20240823,170000,3184759560,5230,5230,5230,5230,0
20240823,165900,3184759560,5230,5230,5230,5230,0
20240823,165800,3184759560,5230,5230,5230,5230,0
20240823,165700,3184759560,5230,5230,5230,5230,0
20240823,165600,3184759560,5230,5230,5230,5230,0
20240823,165500,3184759560,5230,5230,5230,5230,0
20240823,165400,3184759560,5230,5230,5230,5230,0
20240823,165300,3184759560,5230,5230,5230,5230,0
20240823,165200,3184759560,5230,5230,5230,5230,0
20240823,165100,3184759560,5230,5230,5230,5230,0
20240823,165000,3184759560,5230,5230,5230,5230,0
20240823,164900,3184759560,5230,5230,5230,5230,0
20240823,164800,3184759560,5230,5230,5230,5230,0
20240823,164700,3184759560,5230,5230,5230,5230,0
20240823,164600,3184759560,5230,5230,5230,5230,0
20240823,164500,3184759560,5230,5230,5230,5230,0
20240823,164400,3184759560,5230,5230,5230,5230,0
20240823,164300,3184759560,5230,5230,5230,5230,0
20240823,164200,3184759560,5230,5230,5230,5230,0
20240823,164100,3184759560,5230,5230,5230,5230,0
20240823,164000,3184759560,5230,5230,5230,5230,0
20240823,163900,3184759560,5230,5230,5230,5230,0
20240823,163800,3184759560,5230,5230,5230,5230,0
20240823,163700,3184759560,5230,5230,5230,5230,0
20240823,163600,3184759560,5230,5230,5230,5230,0
20240823,163500,3184759560,5230,5230,5230,5230,0
20240823,163400,3184759560,5230,5230,5230,5230,0
20240823,163300,3184759560,5230,5230,5230,5230,12360
20240823,163200,3184759560,5230,5230,5230,5230,0
20240823,163100,3184759560,5230,5230,5230,5230,0
20240823,163000,3184759560,5230,5230,5230,5230,0
20240823,162900,3184759560,5230,5230,5230,5230,0
20240823,162800,3184759560,5230,5230,5230,5230,0
20240823,162700,3184759560,5230,5230,5230,5230,0
20240823,162600,3184759560,5230,5230,5230,5230,0
20240823,162500,3184759560,5230,5230,5230,5230,0
20240823,162400,3184759560,5230,5230,5230,5230,0
20240823,162300,3184759560,5230,5230,5230,5230,0
20240823,162200,3184759560,5230,5230,5230,5230,0
20240823,162100,3184759560,5230,5230,5230,5230,0
20240823,162000,3184759560,5230,5230,5230,5230,0
20240823,161900,3184759560,5230,5230,5230,5230,0
20240823,161800,3184759560,5230,5230,5230,5230,0
20240823,161700,3184759560,5230,5230,5230,5230,0
20240823,161600,3184759560,5230,5230,5230,5230,0
20240823,161500,3184759560,5230,5230,5230,5230,0
20240823,161400,3184759560,5230,5230,5230,5230,0
20240823,161300,3184759560,5230,5230,5230,5230,0
20240823,161200,3184759560,5230,5230,5230,5230,0
20240823,161100,3184759560,5230,5230,5230,5230,0
20240823,161000,3184759560,5230,5230,5230,5230,0
20240823,160900,3184759560,5230,5230,5230,5230,0
20240823,160800,3184759560,5230,5230,5230,5230,0
20240823,160700,3184759560,5230,5230,5230,5230,0
20240823,160600,3184759560,5230,5230,5230,5230,0
20240823,160500,3184759560,5230,5230,5230,5230,0
20240823,160400,3184759560,5230,5230,5230,5230,0
20240823,160300,3184759560,5230,5230,5230,5230,12360
20240823,160200,3184759560,5230,5230,5230,5230,0
20240823,160100,3184759560,5230,5230,5230,5230,0
20240823,160000,3184759560,5230,5230,5230,5230,0
20240823,155900,3184759560,5230,5230,5230,5230,0
20240823,155800,3184759560,5230,5230,5230,5230,0
20240823,155700,3184759560,5230,5230,5230,5230,0
20240823,155600,3184759560,5230,5230,5230,5230,0
20240823,155500,3184759560,5230,5230,5230,5230,0
20240823,155400,3184759560,5230,5230,5230,5230,0
20240823,155300,3184759560,5230,5230,5230,5230,0
20240823,155200,3184759560,5230,5230,5230,5230,0
20240823,155100,3184759560,5230,5230,5230,5230,0
20240823,155000,3184759560,5230,5230,5230,5230,0
20240823,154900,3184759560,5230,5230,5230,5230,0
20240823,154800,3184759560,5230,5230,5230,5230,0
20240823,154700,3184759560,5230,5230,5230,5230,0
20240823,154600,3184759560,5230,5230,5230,5230,0
20240823,154500,3184759560,5230,5230,5230,5230,0
20240823,154400,3184759560,5230,5230,5230,5230,0
20240823,154300,3184759560,5230,5230,5230,5230,0
20240823,154200,3184759560,5230,5230,5230,5230,0
20240823,154100,3184759560,5230,5230,5230,5230,0
20240823,154000,3184759560,5230,5230,5230,5230,0
20240823,153900,3184759560,5230,5230,5230,5230,0
20240823,153800,3184759560,5230,5230,5230,5230,0
20240823,153700,3184759560,5230,5230,5230,5230,0
20240823,153600,3184759560,5230,5230,5230,5230,0
20240823,153500,3184759560,5230,5230,5230,5230,0
20240823,153400,3184759560,5230,5230,5230,5230,0
20240823,153300,3184759560,5230,5230,5230,5230,12360
20240823,153200,3184759560,5230,5230,5230,5230,0
20240823,153100,3184759560,5230,5230,5230,5230,0
20240823,153000,3184759560,5230,5230,5230,5230,12360
20240823,152900,3120116760,5240,5240,5240,5240,0
20240823,152800,3120116760,5240,5240,5240,5240,0
20240823,152700,3120116760,5240,5240,5240,5240,0
20240823,152600,3120116760,5240,5240,5240,5240,0
20240823,152500,3120116760,5240,5240,5240,5240,0
20240823,152400,3120116760,5240,5240,5240,5240,0
20240823,152300,3120116760,5240,5240,5240,5240,0
20240823,152200,3120116760,5240,5240,5240,5240,0
20240823,152100,3120116760,5240,5240,5240,5240,0
20240823,152000,3120116760,5240,5240,5240,5240,0
20240823,151900,3120116760,5240,5240,5240,5220,3933
20240823,151800,3099535430,5240,5230,5240,5220,2758
20240823,151700,3085107020,5220,5230,5240,5220,1851
20240823,151600,3075429140,5240,5230,5240,5230,1567
20240823,151500,3067229950,5240,5230,5240,5230,710
20240823,151400,3063515250,5240,5250,5250,5240,1109
20240823,151300,3057703590,5240,5250,5250,5240,1985
20240823,151200,3047302010,5250,5260,5260,5240,494
20240823,151100,3044712640,5250,5250,5260,5240,2036
20240823,151000,3034022880,5250,5270,5270,5250,2047
20240823,150900,3023268970,5270,5260,5270,5250,1450
20240823,150800,3015647710,5260,5270,5270,5250,209
20240823,150700,3014548330,5270,5260,5270,5260,227
20240823,150600,3013353350,5260,5260,5280,5260,1602
20240823,150500,3004920810,5280,5290,5290,5260,748
20240823,150400,3000986220,5260,5260,5290,5260,6167
20240823,150300,2968420360,5290,5290,5290,5260,1506
20240823,150200,2960497650,5260,5290,5290,5260,738
20240823,150100,2956614780,5290,5290,5290,5290,0
20240823,150000,2956614780,5290,5270,5290,5260,2325
20240823,145900,2944375530,5280,5270,5280,5270,1112
20240823,145800,2938504500,5270,5270,5270,5270,238
20240823,145700,2937250240,5280,5290,5300,5270,2681
20240823,145600,2923083190,5290,5290,5300,5280,642
20240823,145500,2919688630,5280,5290,5290,5280,372
20240823,145400,2917720970,5290,5290,5300,5280,267
20240823,145300,2916309490,5280,5310,5310,5280,3546
20240823,145200,2897543850,5310,5290,5310,5290,3529
20240823,145100,2878831010,5290,5250,5300,5250,10081
20240823,145000,2825603340,5270,5260,5270,5240,6417
20240823,144900,2791826430,5250,5260,5260,5250,401
20240823,144800,2789721170,5250,5250,5250,5250,826
20240823,144700,2785384670,5250,5260,5260,5250,337
20240823,144600,2783615400,5250,5260,5260,5250,645
20240823,144500,2780228150,5260,5270,5270,5260,100
20240823,144400,2779701650,5280,5260,5280,5260,3807
20240823,144300,2759646810,5260,5270,5270,5260,2225
20240823,144200,2747943110,5260,5230,5260,5230,5226
20240823,144100,2720498480,5210,5210,5210,5200,9533
20240823,144000,2670892860,5210,5210,5210,5210,2702
20240823,143900,2656815440,5210,5220,5240,5210,3273
20240823,143800,2639759510,5210,5220,5220,5210,1132
20240823,143700,2633851790,5220,5230,5230,5220,2412
20240823,143600,2621257030,5230,5240,5240,5210,1615
20240823,143500,2612810000,5250,5230,5250,5230,316
20240823,143400,2611154800,5230,5230,5230,5230,592
20240823,143300,2608058640,5240,5220,5240,5200,4275
20240823,143200,2585814940,5230,5220,5230,5220,720
20240823,143100,2582054540,5220,5220,5220,5220,100
20240823,143000,2581532540,5220,5200,5220,5200,1170
20240823,142900,2575425960,5200,5200,5200,5200,296
20240823,142800,2573886760,5180,5210,5210,5180,7693
20240823,142700,2533903580,5220,5220,5220,5220,130
20240823,142600,2533224980,5220,5210,5220,5200,382
20240823,142500,2531235990,5210,5230,5230,5210,131
20240823,142400,2530553000,5230,5230,5230,5210,463
20240823,142300,2528138230,5210,5200,5230,5200,10
20240823,142200,2528086150,5230,5240,5240,5210,4095
20240823,142100,2506738100,5240,5230,5240,5230,157
20240823,142000,2505916930,5240,5250,5250,5240,77
20240823,141900,2505512730,5250,5230,5250,5230,34
20240823,141800,2505334270,5250,5230,5250,5230,519
20240823,141700,2502619880,5220,5230,5230,5220,667
20240823,141600,2499138000,5220,5230,5230,5220,946
20240823,141500,2494195450,5230,5220,5230,5220,151
20240823,141400,2493406220,5230,5220,5230,5210,2531
20240823,141300,2480193220,5230,5220,5230,5220,251
20240823,141200,2478882990,5230,5230,5230,5220,1152
20240823,141100,2472867190,5230,5230,5230,5220,647
20240823,141000,2469483580,5230,5230,5230,5230,97
20240823,140900,2468976270,5250,5230,5250,5230,216
20240823,140800,2467846570,5230,5240,5240,5230,1454
20240823,140700,2460242030,5250,5250,5250,5250,0
20240823,140600,2460242030,5250,5230,5250,5230,13
20240823,140500,2460174000,5260,5220,5260,5220,3622
20240823,140400,2441236040,5230,5230,5270,5230,3717
20240823,140300,2421795820,5270,5250,5270,5240,1042
20240823,140200,2416335260,5270,5270,5270,5250,1544
20240823,140100,2408200180,5250,5250,5270,5250,24
20240823,140000,2408073990,5250,5270,5270,5240,359
20240823,135900,2406190640,5240,5250,5270,5240,57
20240823,135800,2405891380,5270,5260,5270,5240,1058
20240823,135700,2400346390,5240,5240,5240,5230,1617
20240823,135600,2391873320,5270,5270,5270,5270,10
20240823,135500,2391820620,5280,5270,5280,5270,369
20240823,135400,2389875980,5270,5250,5270,5250,782
20240823,135300,2385758160,5260,5240,5270,5240,746
20240823,135200,2381833990,5270,5270,5270,5230,211
20240823,135100,2380722200,5270,5270,5270,5240,97
20240823,135000,2380212030,5270,5280,5280,5240,46
20240823,134900,2379969920,5280,5280,5280,5220,2368
20240823,134800,2367528910,5280,5290,5290,5230,2963
20240823,134700,2351999350,5290,5290,5290,5260,338
20240823,134600,2350212410,5290,5290,5290,5290,12
20240823,134500,2350148930,5290,5270,5290,5250,254
20240823,134400,2348812350,5290,5270,5290,5260,1376
20240823,134300,2341550900,5270,5270,5270,5260,50
20240823,134200,2341287880,5270,5260,5270,5260,134
20240823,134100,2340582970,5270,5290,5290,5260,483
20240823,134000,2338037550,5240,5280,5290,5240,3931
20240823,133900,2317378020,5300,5290,5300,5290,191
20240823,133800,2316367610,5300,5270,5300,5260,3820
20240823,133700,2296160540,5270,5280,5290,5250,250
20240823,133600,2294840930,5280,5250,5280,5250,715
20240823,133500,2291084990,5250,5270,5280,5250,2144
20240823,133400,2279806430,5280,5290,5290,5280,114
20240823,133300,2279204010,5290,5290,5290,5270,42
20240823,133200,2278982230,5290,5290,5290,5260,179
20240823,133100,2278039520,5270,5290,5290,5270,205
20240823,133000,2276956990,5290,5290,5290,5260,1191
20240823,132900,2270680170,5270,5290,5290,5270,187
20240823,132800,2269692260,5290,5280,5290,5260,2913
20240823,132700,2254350930,5280,5270,5290,5270,574
20240823,132600,2251321830,5260,5290,5300,5260,811
20240823,132500,2247031960,5300,5300,5300,5270,270
20240823,132400,2245604360,5300,5270,5300,5260,1885
20240823,132300,2235650550,5290,5290,5290,5290,195
20240823,132200,2234619000,5300,5290,5300,5260,3291
20240823,132100,2217245140,5290,5270,5300,5270,2434
20240823,132000,2204409480,5300,5310,5310,5280,290
20240823,131900,2202876520,5310,5270,5310,5270,336
20240823,131800,2201100410,5310,5310,5310,5280,29
20240823,131700,2200946780,5310,5300,5310,5260,3439
20240823,131600,2182786860,5300,5310,5310,5300,411
20240823,131500,2180604470,5310,5300,5310,5290,1437
20240823,131400,2172989860,5320,5320,5330,5310,3224
20240823,131300,2155817300,5320,5320,5330,5300,1421
20240823,131200,2148269310,5320,5310,5320,5290,2175
20240823,131100,2136702000,5320,5310,5320,5300,4973
20240823,131000,2110295370,5310,5300,5310,5290,3577
20240823,130900,2091321530,5300,5250,5300,5250,5238
20240823,130800,2063562740,5290,5290,5300,5220,2978
20240823,130700,2047879460,5290,5290,5300,5290,489
20240823,130600,2045292630,5290,5290,5290,5290,10
20240823,130500,2045239730,5290,5300,5300,5250,691
20240823,130400,2041606570,5300,5290,5300,5250,2000
20240823,130300,2031081700,5290,5290,5300,5290,61
20240823,130200,2030759000,5300,5280,5300,5270,186
20240823,130100,2029777070,5300,5290,5300,5290,229
20240823,130000,2028565650,5290,5280,5310,5280,2713
20240823,125900,2014188520,5300,5290,5300,5290,1177
20240823,125800,2007961190,5290,5290,5290,5290,515
20240823,125700,2005236840,5290,5270,5290,5270,498
20240823,125600,2002607330,5290,5290,5290,5270,553
20240823,125500,1999692360,5270,5280,5290,5270,1337
20240823,125400,1992637110,5290,5310,5320,5290,957
20240823,125300,1987571860,5320,5290,5320,5280,1518
20240823,125200,1979523620,5310,5310,5310,5290,1369
20240823,125100,1972265130,5310,5270,5320,5270,4662
20240823,125000,1947527640,5280,5280,5280,5270,1865
20240823,124900,1937697960,5280,5280,5280,5260,149
20240823,124800,1936912360,5280,5260,5280,5260,510
20240823,124700,1934224070,5260,5270,5280,5260,438
20240823,124600,1931916570,5280,5300,5300,5270,1840
20240823,124500,1922194180,5300,5320,5320,5300,1953
20240823,124400,1911822810,5320,5320,5320,5290,4011
20240823,124300,1890525730,5320,5280,5320,5280,8384
20240823,124200,1846112000,5260,5260,5290,5260,4462
20240823,124100,1822546950,5260,5230,5260,5220,520
20240823,124000,1819830470,5240,5240,5240,5240,0
20240823,123900,1819830470,5240,5240,5250,5230,387
20240823,123800,1817803870,5240,5260,5260,5240,263
20240823,123700,1816423550,5260,5240,5260,5240,128
20240823,123600,1815751010,5260,5260,5260,5250,1389
20240823,123500,1808450270,5260,5250,5260,5250,1274
20240823,123400,1801750760,5260,5250,5260,5250,180
20240823,123300,1800805460,5250,5250,5260,5250,1284
20240823,123200,1794064450,5250,5250,5260,5230,1047
20240823,123100,1788579060,5260,5250,5260,5240,1125
20240823,123000,1782677760,5260,5260,5260,5260,21
20240823,122900,1782567300,5260,5250,5260,5240,1239
20240823,122800,1776062430,5250,5260,5260,5240,818
20240823,122700,1771767550,5250,5240,5250,5230,2417
20240823,122600,1759084360,5240,5250,5250,5240,31
20240823,122500,1758921620,5220,5230,5250,5220,3072
20240823,122400,1742853770,5220,5220,5230,5220,871
20240823,122300,1738306620,5220,5220,5220,5220,102
20240823,122200,1737774180,5220,5220,5220,5220,2
20240823,122100,1737763740,5220,5220,5220,5220,909
20240823,122000,1733018760,5210,5200,5220,5200,529
20240823,121900,1730262580,5200,5200,5200,5200,734
20240823,121800,1726445780,5210,5210,5210,5210,0
20240823,121700,1726445780,5210,5210,5210,5210,1000
20240823,121600,1721235780,5210,5210,5210,5200,503
20240823,121500,1718615160,5210,5210,5210,5200,49
20240823,121400,1718359890,5200,5210,5210,5200,1267
20240823,121300,1711771420,5200,5210,5210,5200,149
20240823,121200,1710996610,5210,5190,5210,5190,580
20240823,121100,1707977400,5200,5200,5210,5200,352
20240823,121000,1706144500,5200,5190,5200,5190,652
20240823,120900,1702756610,5190,5200,5200,5190,2
20240823,120800,1702746220,5190,5200,5200,5190,644
20240823,120700,1699400500,5200,5200,5200,5200,169
20240823,120600,1698521700,5200,5210,5210,5200,176
20240823,120500,1697606330,5200,5200,5200,5200,779
20240823,120400,1693555530,5210,5210,5210,5210,0
20240823,120300,1693555530,5210,5210,5210,5210,0
20240823,120200,1693555530,5210,5210,5210,5210,0
20240823,120100,1693555530,5210,5190,5210,5190,161
20240823,120000,1692719900,5210,5200,5210,5190,2013
20240823,115900,1682255900,5210,5210,5210,5210,0
20240823,115800,1682255900,5210,5210,5220,5210,342
20240823,115700,1680473880,5220,5220,5220,5220,0
20240823,115600,1680473880,5220,5200,5220,5200,101
20240823,115500,1679948660,5210,5210,5220,5200,290
20240823,115400,1678437850,5210,5190,5210,5190,1194
20240823,115300,1672237130,5210,5210,5210,5210,140
20240823,115200,1671507730,5210,5200,5210,5200,1201
20240823,115100,1665255300,5200,5200,5200,5200,0
20240823,115000,1665255300,5200,5200,5200,5190,105
20240823,114900,1664709310,5200,5200,5200,5190,447
20240823,114800,1662387670,5190,5190,5190,5190,9
20240823,114700,1662340960,5190,5190,5190,5190,569
20240823,114600,1659387850,5190,5210,5210,5190,201
20240823,114500,1658344640,5200,5210,5210,5200,61
20240823,114400,1658027330,5190,5200,5220,5190,564
20240823,114300,1655093350,5220,5220,5220,5210,115
20240823,114200,1654494050,5220,5210,5220,5210,454
20240823,114100,1652124370,5210,5200,5210,5200,210
20240823,114000,1651032270,5210,5200,5210,5190,371
20240823,113900,1649102890,5200,5200,5200,5200,44
20240823,113800,1648874090,5200,5200,5200,5200,100
20240823,113700,1648354090,5200,5220,5220,5200,401
20240823,113600,1646265870,5220,5220,5220,5220,0
20240823,113500,1646265870,5220,5200,5220,5190,1701
20240823,113400,1637388680,5220,5220,5220,5210,260
20240823,113300,1636031550,5220,5190,5220,5190,649
20240823,113200,1632663030,5200,5200,5210,5200,997
20240823,113100,1627475960,5200,5200,5200,5190,532
20240823,113000,1624711840,5190,5190,5190,5190,6
20240823,112900,1624680700,5190,5200,5200,5190,111
20240823,112800,1624103600,5190,5190,5190,5190,296
20240823,112700,1622567360,5200,5190,5200,5190,175
20240823,112600,1621658760,5190,5180,5190,5180,701
20240823,112500,1618022530,5180,5170,5180,5170,1282
20240823,112400,1611390570,5170,5170,5170,5170,138
20240823,112300,1610677110,5170,5170,5170,5170,2
20240823,112200,1610666770,5170,5170,5170,5170,0
20240823,112100,1610666770,5170,5160,5180,5160,828
20240823,112000,1606394250,5180,5150,5180,5150,852
20240823,111900,1602005830,5170,5160,5170,5150,2911
20240823,111800,1587009900,5170,5170,5170,5160,102
20240823,111700,1586483060,5170,5170,5180,5160,66
20240823,111600,1586142330,5160,5150,5170,5150,2408
20240823,111500,1573739990,5150,5170,5170,5150,11
20240823,111400,1573683140,5170,5170,5170,5170,5
20240823,111300,1573657290,5180,5180,5180,5180,88
20240823,111200,1573201450,5140,5170,5170,5140,1052
20240823,111100,1567784050,5170,5170,5170,5170,6
20240823,111000,1567753030,5170,5170,5170,5170,6
20240823,110900,1567722010,5170,5180,5180,5160,913
20240823,110800,1563001430,5180,5170,5180,5170,472
20240823,110700,1560561110,5170,5170,5170,5170,10
20240823,110600,1560509410,5150,5140,5150,5140,237
20240823,110500,1559289830,5150,5170,5170,5150,51
20240823,110400,1559026920,5170,5170,5170,5150,150
20240823,110300,1558254020,5170,5170,5170,5170,12
20240823,110200,1558191980,5170,5170,5170,5160,2865
20240823,110100,1543403420,5160,5160,5170,5160,543
20240823,110000,1540600350,5170,5150,5170,5150,2657
20240823,105900,1526911700,5150,5140,5150,5140,322
20240823,105800,1525255520,5140,5160,5160,5140,170
20240823,105700,1524380120,5150,5150,5160,5140,1004
20240823,105600,1519212500,5130,5140,5150,5130,171
20240823,105500,1518333080,5150,5150,5170,5150,1129
20240823,105400,1512511920,5140,5170,5170,5140,951
20240823,105300,1507595910,5110,5180,5210,5110,6152
20240823,105200,1475770840,5180,5130,5180,5130,6975
20240823,105100,1439874050,5130,5130,5130,5120,1267
20240823,105000,1433375160,5130,5110,5140,5100,6438
20240823,104900,1400478870,5110,5090,5110,5090,1876
20240823,104800,1390928230,5090,5100,5100,5090,10881
20240823,104700,1335459920,5110,5120,5120,5100,12133
20240823,104600,1273419320,5130,5130,5130,5120,308
20240823,104500,1271840280,5130,5120,5130,5120,781
20240823,104400,1267841550,5120,5130,5130,5120,5449
20240823,104300,1239941440,5120,5120,5130,5120,3778
20240823,104200,1220598030,5130,5140,5140,5130,11470
20240823,104100,1161754930,5130,5130,5150,5130,389
20240823,104000,1159759060,5130,5140,5150,5130,171
20240823,103900,1158880140,5140,5130,5140,5130,21
20240823,103800,1158772210,5160,5160,5160,5160,20
20240823,103700,1158669010,5140,5150,5150,5140,258
20240823,103600,1157342880,5160,5150,5160,5150,302
20240823,103500,1155784620,5150,5150,5150,5140,219
20240823,103400,1154657370,5150,5140,5150,5140,30
20240823,103300,1154503070,5140,5140,5140,5140,380
20240823,103200,1152549870,5150,5160,5160,5150,110
20240823,103100,1151983340,5160,5160,5160,5160,4
20240823,103000,1151962700,5170,5160,5170,5160,1140
20240823,102900,1146071470,5140,5140,5140,5140,134
20240823,102800,1145382710,5140,5140,5140,5140,308
20240823,102700,1143799590,5160,5160,5160,5140,778
20240823,102600,1139785450,5160,5150,5160,5130,4944
20240823,102500,1114337150,5160,5160,5160,5150,279
20240823,102400,1112898370,5160,5160,5160,5150,309
20240823,102300,1111303960,5160,5160,5160,5160,1389
20240823,102200,1104136720,5160,5150,5160,5150,1471
20240823,102100,1096561040,5150,5150,5150,5150,61
20240823,102000,1096246890,5150,5140,5150,5130,1102
20240823,101900,1090591490,5150,5150,5150,5150,119
20240823,101800,1089978640,5150,5150,5150,5140,22
20240823,101700,1089865540,5150,5150,5150,5140,261
20240823,101600,1088523390,5140,5140,5140,5140,536
20240823,101500,1085768350,5150,5140,5150,5140,58
20240823,101400,1085470150,5150,5150,5150,5140,267
20240823,101300,1084097660,5160,5160,5160,5130,173
20240823,101200,1083210110,5120,5140,5160,5120,2247
20240823,101100,1071670310,5140,5120,5140,5110,161
20240823,101000,1070844180,5110,5130,5130,5110,7942
20240823,100900,1030231530,5130,5130,5150,5130,1508
20240823,100800,1022495290,5130,5150,5160,5130,500
20240823,100700,1019923500,5150,5150,5150,5150,549
20240823,100600,1017096150,5150,5150,5150,5140,1067
20240823,100500,1011611100,5150,5150,5160,5150,3095
20240823,100400,995671840,5150,5150,5150,5150,203
20240823,100300,994626390,5140,5140,5150,5140,297
20240823,100200,993099630,5150,5130,5150,5130,6
20240823,100100,993068790,5150,5130,5150,5130,117
20240823,100000,992468560,5150,5130,5150,5120,1391
20240823,095900,985332730,5130,5150,5150,5130,126
20240823,095800,984686300,5140,5150,5150,5140,259
20240823,095700,983352550,5150,5130,5150,5130,5075
20240823,095600,957279640,5130,5110,5130,5110,3556
20240823,095500,939094770,5110,5120,5120,5110,294
20240823,095400,937590390,5120,5130,5130,5110,910
20240823,095300,932930930,5130,5120,5130,5110,2369
20240823,095200,920811500,5120,5130,5130,5120,256
20240823,095100,919498270,5130,5130,5130,5120,1343
20240823,095000,912615140,5140,5140,5140,5130,728
20240823,094900,908876630,5150,5140,5150,5140,225
20240823,094800,907720060,5140,5130,5140,5130,856
20240823,094700,903326170,5130,5160,5170,5130,9935
20240823,094600,852127970,5170,5170,5170,5170,1094
20240823,094500,846471990,5170,5160,5170,5160,2271
20240823,094400,834753320,5160,5180,5180,5160,1222
20240823,094300,828442390,5160,5160,5180,5160,537
20240823,094200,825671160,5160,5170,5190,5160,3100
20240823,094100,809666380,5180,5170,5190,5170,652
20240823,094000,806294120,5190,5170,5190,5170,83
20240823,093900,805864590,5190,5190,5190,5190,38
20240823,093800,805667370,5190,5180,5190,5160,534
20240823,093700,802900640,5190,5170,5200,5160,356
20240823,093600,801061600,5190,5170,5190,5170,6
20240823,093500,801030500,5200,5200,5200,5160,4091
20240823,093400,779875940,5180,5180,5200,5180,1006
20240823,093300,774664800,5200,5210,5210,5180,3296
20240823,093200,757580020,5180,5210,5230,5180,1909
20240823,093100,747647700,5210,5180,5210,5170,4233
20240823,093000,725706320,5180,5190,5200,5180,654
20240823,092900,722315560,5180,5180,5200,5180,1238
20240823,092800,715900490,5180,5190,5200,5180,4363
20240823,092700,693266230,5190,5220,5220,5180,2030
20240823,092600,682718370,5220,5150,5220,5150,4239
20240823,092500,660717260,5150,5140,5160,5120,9004
20240823,092400,614454310,5140,5140,5140,5110,1991
20240823,092300,604259070,5140,5140,5140,5110,5042
20240823,092200,578414600,5140,5090,5140,5080,4484
20240823,092100,555561060,5100,5100,5100,5090,1302
20240823,092000,548922450,5100,5080,5100,5080,769
20240823,091900,545015910,5080,5090,5100,5080,2237
20240823,091800,533645610,5090,5090,5110,5080,2693
20240823,091700,519962160,5090,5090,5110,5080,1701
20240823,091600,511313710,5090,5110,5110,5090,3379
20240823,091500,494086350,5100,5120,5130,5100,4880
20240823,091400,469182880,5130,5130,5130,5100,354
20240823,091300,467370220,5120,5100,5120,5090,1913
20240823,091200,457610490,5100,5110,5110,5090,2638
20240823,091100,444169090,5110,5120,5120,5100,2840
20240823,091000,429679500,5100,5130,5130,5100,10882
20240823,090900,374031390,5130,5130,5160,5130,1082
20240823,090800,368480670,5130,5150,5160,5130,3844
20240823,090700,348701870,5160,5140,5160,5130,1114
20240823,090600,342966520,5150,5160,5160,5120,3174
20240823,090500,326687290,5160,5150,5160,5110,6383
20240823,090400,293910450,5130,5130,5150,5110,6117
20240823,090300,262534620,5150,5120,5150,5110,3208
20240823,090200,246098430,5110,5180,5180,5110,8429
20240823,090100,202636130,5160,5090,5170,5090,5240
20240823,090000,175733210,5090,5060,5150,5040,34697