stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,204100,105845119610,4740,4740,4740,4740,123599
20230824,204000,105845119610,4740,4740,4740,4740,0
20230824,203900,105845119610,4740,4740,4740,4740,0
20230824,203800,105845119610,4740,4740,4740,4740,0
20230824,203700,105845119610,4740,4740,4740,4740,0
20230824,203600,105845119610,4740,4740,4740,4740,0
20230824,203500,105845119610,4740,4740,4740,4740,0
20230824,203400,105845119610,4740,4740,4740,4740,0
20230824,203300,105845119610,4740,4740,4740,4740,0
20230824,203200,105845119610,4740,4740,4740,4740,0
20230824,203100,105845119610,4740,4740,4740,4740,0
20230824,203000,105845119610,4740,4740,4740,4740,0
20230824,202900,105845119610,4740,4740,4740,4740,0
20230824,202800,105845119610,4740,4740,4740,4740,0
20230824,202700,105845119610,4740,4740,4740,4740,0
20230824,202600,105845119610,4740,4740,4740,4740,0
20230824,202500,105845119610,4740,4740,4740,4740,0
20230824,202400,105845119610,4740,4740,4740,4740,0
20230824,202300,105845119610,4740,4740,4740,4740,0
20230824,202200,105845119610,4740,4740,4740,4740,0
20230824,202100,105845119610,4740,4740,4740,4740,0
20230824,202000,105845119610,4740,4740,4740,4740,0
20230824,201900,105845119610,4740,4740,4740,4740,0
20230824,201800,105845119610,4740,4740,4740,4740,0
20230824,201700,105845119610,4740,4740,4740,4740,0
20230824,201600,105845119610,4740,4740,4740,4740,0
20230824,201500,105845119610,4740,4740,4740,4740,0
20230824,201400,105845119610,4740,4740,4740,4740,0
20230824,201300,105845119610,4740,4740,4740,4740,0
20230824,201200,105845119610,4740,4740,4740,4740,0
20230824,201100,105845119610,4740,4740,4740,4740,123599
20230824,201000,105845119610,4740,4740,4740,4740,0
20230824,200900,105845119610,4740,4740,4740,4740,0
20230824,200800,105845119610,4740,4740,4740,4740,0
20230824,200700,105845119610,4740,4740,4740,4740,0
20230824,200600,105845119610,4740,4740,4740,4740,0
20230824,200500,105845119610,4740,4740,4740,4740,0
20230824,200400,105845119610,4740,4740,4740,4740,0
20230824,200300,105845119610,4740,4740,4740,4740,0
20230824,200200,105845119610,4740,4740,4740,4740,0
20230824,200100,105845119610,4740,4740,4740,4740,0
20230824,200000,105845119610,4740,4740,4740,4740,0
20230824,195900,105845119610,4740,4740,4740,4740,0
20230824,195800,105845119610,4740,4740,4740,4740,0
20230824,195700,105845119610,4740,4740,4740,4740,0
20230824,195600,105845119610,4740,4740,4740,4740,0
20230824,195500,105845119610,4740,4740,4740,4740,0
20230824,195400,105845119610,4740,4740,4740,4740,0
20230824,195300,105845119610,4740,4740,4740,4740,0
20230824,195200,105845119610,4740,4740,4740,4740,0
20230824,195100,105845119610,4740,4740,4740,4740,0
20230824,195000,105845119610,4740,4740,4740,4740,0
20230824,194900,105845119610,4740,4740,4740,4740,0
20230824,194800,105845119610,4740,4740,4740,4740,0
20230824,194700,105845119610,4740,4740,4740,4740,0
20230824,194600,105845119610,4740,4740,4740,4740,0
20230824,194500,105845119610,4740,4740,4740,4740,0
20230824,194400,105845119610,4740,4740,4740,4740,0
20230824,194300,105845119610,4740,4740,4740,4740,0
20230824,194200,105845119610,4740,4740,4740,4740,0
20230824,194100,105845119610,4740,4740,4740,4740,123599
20230824,194000,105845119610,4740,4740,4740,4740,0
20230824,193900,105845119610,4740,4740,4740,4740,0
20230824,193800,105845119610,4740,4740,4740,4740,0
20230824,193700,105845119610,4740,4740,4740,4740,0
20230824,193600,105845119610,4740,4740,4740,4740,0
20230824,193500,105845119610,4740,4740,4740,4740,0
20230824,193400,105845119610,4740,4740,4740,4740,0
20230824,193300,105845119610,4740,4740,4740,4740,0
20230824,193200,105845119610,4740,4740,4740,4740,0
20230824,193100,105845119610,4740,4740,4740,4740,0
20230824,193000,105845119610,4740,4740,4740,4740,0
20230824,192900,105845119610,4740,4740,4740,4740,0
20230824,192800,105845119610,4740,4740,4740,4740,0
20230824,192700,105845119610,4740,4740,4740,4740,0
20230824,192600,105845119610,4740,4740,4740,4740,0
20230824,192500,105845119610,4740,4740,4740,4740,0
20230824,192400,105845119610,4740,4740,4740,4740,0
20230824,192300,105845119610,4740,4740,4740,4740,0
20230824,192200,105845119610,4740,4740,4740,4740,0
20230824,192100,105845119610,4740,4740,4740,4740,0
20230824,192000,105845119610,4740,4740,4740,4740,0
20230824,191900,105845119610,4740,4740,4740,4740,0
20230824,191800,105845119610,4740,4740,4740,4740,0
20230824,191700,105845119610,4740,4740,4740,4740,0
20230824,191600,105845119610,4740,4740,4740,4740,0
20230824,191500,105845119610,4740,4740,4740,4740,0
20230824,191400,105845119610,4740,4740,4740,4740,0
20230824,191300,105845119610,4740,4740,4740,4740,0
20230824,191200,105845119610,4740,4740,4740,4740,0
20230824,191100,105845119610,4740,4740,4740,4740,123599
20230824,191000,105845119610,4740,4740,4740,4740,0
20230824,190900,105845119610,4740,4740,4740,4740,0
20230824,190800,105845119610,4740,4740,4740,4740,0
20230824,190700,105845119610,4740,4740,4740,4740,0
20230824,190600,105845119610,4740,4740,4740,4740,0
20230824,190500,105845119610,4740,4740,4740,4740,0
20230824,190400,105845119610,4740,4740,4740,4740,0
20230824,190300,105845119610,4740,4740,4740,4740,0
20230824,190200,105845119610,4740,4740,4740,4740,0
20230824,190100,105845119610,4740,4740,4740,4740,0
20230824,190000,105845119610,4740,4740,4740,4740,0
20230824,185900,105845119610,4740,4740,4740,4740,0
20230824,185800,105845119610,4740,4740,4740,4740,0
20230824,185700,105845119610,4740,4740,4740,4740,0
20230824,185600,105845119610,4740,4740,4740,4740,0
20230824,185500,105845119610,4740,4740,4740,4740,0
20230824,185400,105845119610,4740,4740,4740,4740,0
20230824,185300,105845119610,4740,4740,4740,4740,0
20230824,185200,105845119610,4740,4740,4740,4740,0
20230824,185100,105845119610,4740,4740,4740,4740,0
20230824,185000,105845119610,4740,4740,4740,4740,0
20230824,184900,105845119610,4740,4740,4740,4740,0
20230824,184800,105845119610,4740,4740,4740,4740,0
20230824,184700,105845119610,4740,4740,4740,4740,0
20230824,184600,105845119610,4740,4740,4740,4740,0
20230824,184500,105845119610,4740,4740,4740,4740,0
20230824,184400,105845119610,4740,4740,4740,4740,0
20230824,184300,105845119610,4740,4740,4740,4740,0
20230824,184200,105845119610,4740,4740,4740,4740,0
20230824,184100,105845119610,4740,4740,4740,4740,123599
20230824,184000,105845119610,4740,4740,4740,4740,0
20230824,183900,105845119610,4740,4740,4740,4740,0
20230824,183800,105845119610,4740,4740,4740,4740,0
20230824,183700,105845119610,4740,4740,4740,4740,0
20230824,183600,105845119610,4740,4740,4740,4740,0
20230824,183500,105845119610,4740,4740,4740,4740,0
20230824,183400,105845119610,4740,4740,4740,4740,0
20230824,183300,105845119610,4740,4740,4740,4740,0
20230824,183200,105845119610,4740,4740,4740,4740,0
20230824,183100,105845119610,4740,4740,4740,4740,0
20230824,183000,105845119610,4740,4740,4740,4740,0
20230824,182900,105845119610,4740,4740,4740,4740,0
20230824,182800,105845119610,4740,4740,4740,4740,0
20230824,182700,105845119610,4740,4740,4740,4740,0
20230824,182600,105845119610,4740,4740,4740,4740,0
20230824,182500,105845119610,4740,4740,4740,4740,0
20230824,182400,105845119610,4740,4740,4740,4740,0
20230824,182300,105845119610,4740,4740,4740,4740,0
20230824,182200,105845119610,4740,4740,4740,4740,0
20230824,182100,105845119610,4740,4740,4740,4740,0
20230824,182000,105845119610,4740,4740,4740,4740,0
20230824,181900,105845119610,4740,4740,4740,4740,0
20230824,181800,105845119610,4740,4740,4740,4740,0
20230824,181700,105845119610,4740,4740,4740,4740,0
20230824,181600,105845119610,4740,4740,4740,4740,0
20230824,181500,105845119610,4740,4740,4740,4740,0
20230824,181400,105845119610,4740,4740,4740,4740,0
20230824,181300,105845119610,4740,4740,4740,4740,0
20230824,181200,105845119610,4740,4740,4740,4740,0
20230824,181100,105845119610,4740,4740,4740,4740,123599
20230824,181000,105845119610,4740,4740,4740,4740,0
20230824,180900,105845119610,4740,4740,4740,4740,0
20230824,180800,105845119610,4740,4740,4740,4740,0
20230824,180700,105845119610,4740,4740,4740,4740,0
20230824,180600,105845119610,4740,4740,4740,4740,0
20230824,180500,105845119610,4740,4740,4740,4740,0
20230824,180400,105845119610,4740,4740,4740,4740,0
20230824,180300,105845119610,4740,4740,4740,4740,0
20230824,180200,105845119610,4740,4740,4740,4740,0
20230824,180100,105845119610,4740,4740,4740,4740,0
20230824,180000,105845119610,4740,4740,4740,4740,0
20230824,175900,105845119610,4740,4740,4740,4740,0
20230824,175800,105845119610,4740,4740,4740,4740,0
20230824,175700,105845119610,4740,4740,4740,4740,0
20230824,175600,105845119610,4740,4740,4740,4740,0
20230824,175500,105845119610,4740,4740,4740,4740,0
20230824,175400,105845119610,4740,4740,4740,4740,0
20230824,175300,105845119610,4740,4740,4740,4740,0
20230824,175200,105845119610,4740,4740,4740,4740,0
20230824,175100,105845119610,4740,4740,4740,4740,0
20230824,175000,105845119610,4740,4740,4740,4740,0
20230824,174900,105845119610,4740,4740,4740,4740,0
20230824,174800,105845119610,4740,4740,4740,4740,0
20230824,174700,105845119610,4740,4740,4740,4740,0
20230824,174600,105845119610,4740,4740,4740,4740,0
20230824,174500,105845119610,4740,4740,4740,4740,0
20230824,174400,105845119610,4740,4740,4740,4740,0
20230824,174300,105845119610,4740,4740,4740,4740,0
20230824,174200,105845119610,4740,4740,4740,4740,0
20230824,174100,105845119610,4740,4740,4740,4740,123599
20230824,174000,105845119610,4740,4740,4740,4740,0
20230824,173900,105845119610,4740,4740,4740,4740,0
20230824,173800,105845119610,4740,4740,4740,4740,0
20230824,173700,105845119610,4740,4740,4740,4740,0
20230824,173600,105845119610,4740,4740,4740,4740,0
20230824,173500,105845119610,4740,4740,4740,4740,0
20230824,173400,105845119610,4740,4740,4740,4740,0
20230824,173300,105845119610,4740,4740,4740,4740,0
20230824,173200,105845119610,4740,4740,4740,4740,0
20230824,173100,105845119610,4740,4740,4740,4740,0
20230824,173000,105845119610,4740,4740,4740,4740,0
20230824,172900,105845119610,4740,4740,4740,4740,0
20230824,172800,105845119610,4740,4740,4740,4740,0
20230824,172700,105845119610,4740,4740,4740,4740,0
20230824,172600,105845119610,4740,4740,4740,4740,0
20230824,172500,105845119610,4740,4740,4740,4740,0
20230824,172400,105845119610,4740,4740,4740,4740,0
20230824,172300,105845119610,4740,4740,4740,4740,0
20230824,172200,105845119610,4740,4740,4740,4740,0
20230824,172100,105845119610,4740,4740,4740,4740,0
20230824,172000,105845119610,4740,4740,4740,4740,0
20230824,171900,105845119610,4740,4740,4740,4740,0
20230824,171800,105845119610,4740,4740,4740,4740,0
20230824,171700,105845119610,4740,4740,4740,4740,0
20230824,171600,105845119610,4740,4740,4740,4740,0
20230824,171500,105845119610,4740,4740,4740,4740,0
20230824,171400,105845119610,4740,4740,4740,4740,0
20230824,171300,105845119610,4740,4740,4740,4740,0
20230824,171200,105845119610,4740,4740,4740,4740,0
20230824,171100,105845119610,4740,4740,4740,4740,123599
20230824,171000,105845119610,4740,4740,4740,4740,0
20230824,170900,105845119610,4740,4740,4740,4740,0
20230824,170800,105845119610,4740,4740,4740,4740,0
20230824,170700,105845119610,4740,4740,4740,4740,0
20230824,170600,105845119610,4740,4740,4740,4740,0
20230824,170500,105845119610,4740,4740,4740,4740,0
20230824,170400,105845119610,4740,4740,4740,4740,0
20230824,170300,105845119610,4740,4740,4740,4740,0
20230824,170200,105845119610,4740,4740,4740,4740,0
20230824,170100,105845119610,4740,4740,4740,4740,0
20230824,170000,105845119610,4740,4740,4740,4740,0
20230824,165900,105845119610,4740,4740,4740,4740,0
20230824,165800,105845119610,4740,4740,4740,4740,0
20230824,165700,105845119610,4740,4740,4740,4740,0
20230824,165600,105845119610,4740,4740,4740,4740,0
20230824,165500,105845119610,4740,4740,4740,4740,0
20230824,165400,105845119610,4740,4740,4740,4740,0
20230824,165300,105845119610,4740,4740,4740,4740,0
20230824,165200,105845119610,4740,4740,4740,4740,0
20230824,165100,105845119610,4740,4740,4740,4740,0
20230824,165000,105845119610,4740,4740,4740,4740,0
20230824,164900,105845119610,4740,4740,4740,4740,0
20230824,164800,105845119610,4740,4740,4740,4740,0
20230824,164700,105845119610,4740,4740,4740,4740,0
20230824,164600,105845119610,4740,4740,4740,4740,0
20230824,164500,105845119610,4740,4740,4740,4740,0
20230824,164400,105845119610,4740,4740,4740,4740,0
20230824,164300,105845119610,4740,4740,4740,4740,0
20230824,164200,105845119610,4740,4740,4740,4740,0
20230824,164100,105845119610,4740,4740,4740,4740,123599
20230824,164000,105845119610,4740,4740,4740,4740,0
20230824,163900,105845119610,4740,4740,4740,4740,0
20230824,163800,105845119610,4740,4740,4740,4740,0
20230824,163700,105845119610,4740,4740,4740,4740,0
20230824,163600,105845119610,4740,4740,4740,4740,0
20230824,163500,105845119610,4740,4740,4740,4740,0
20230824,163400,105845119610,4740,4740,4740,4740,0
20230824,163300,105845119610,4740,4740,4740,4740,0
20230824,163200,105845119610,4740,4740,4740,4740,0
20230824,163100,105845119610,4740,4740,4740,4740,0
20230824,163000,105845119610,4740,4740,4740,4740,0
20230824,162900,105845119610,4740,4740,4740,4740,0
20230824,162800,105845119610,4740,4740,4740,4740,0
20230824,162700,105845119610,4740,4740,4740,4740,0
20230824,162600,105845119610,4740,4740,4740,4740,0
20230824,162500,105845119610,4740,4740,4740,4740,0
20230824,162400,105845119610,4740,4740,4740,4740,0
20230824,162300,105845119610,4740,4740,4740,4740,0
20230824,162200,105845119610,4740,4740,4740,4740,0
20230824,162100,105845119610,4740,4740,4740,4740,0
20230824,162000,105845119610,4740,4740,4740,4740,0
20230824,161900,105845119610,4740,4740,4740,4740,0
20230824,161800,105845119610,4740,4740,4740,4740,0
20230824,161700,105845119610,4740,4740,4740,4740,0
20230824,161600,105845119610,4740,4740,4740,4740,0
20230824,161500,105845119610,4740,4740,4740,4740,0
20230824,161400,105845119610,4740,4740,4740,4740,0
20230824,161300,105845119610,4740,4740,4740,4740,0
20230824,161200,105845119610,4740,4740,4740,4740,0
20230824,161100,105845119610,4740,4740,4740,4740,123599
20230824,161000,105845119610,4740,4740,4740,4740,0
20230824,160900,105845119610,4740,4740,4740,4740,0
20230824,160800,105845119610,4740,4740,4740,4740,0
20230824,160700,105845119610,4740,4740,4740,4740,0
20230824,160600,105845119610,4740,4740,4740,4740,0
20230824,160500,105845119610,4740,4740,4740,4740,0
20230824,160400,105845119610,4740,4740,4740,4740,0
20230824,160300,105845119610,4740,4740,4740,4740,0
20230824,160200,105845119610,4740,4740,4740,4740,0
20230824,160100,105845119610,4740,4740,4740,4740,0
20230824,160000,105845119610,4740,4740,4740,4740,0
20230824,155900,105845119610,4740,4740,4740,4740,0
20230824,155800,105845119610,4740,4740,4740,4740,0
20230824,155700,105845119610,4740,4740,4740,4740,0
20230824,155600,105845119610,4740,4740,4740,4740,0
20230824,155500,105845119610,4740,4740,4740,4740,0
20230824,155400,105845119610,4740,4740,4740,4740,0
20230824,155300,105845119610,4740,4740,4740,4740,0
20230824,155200,105845119610,4740,4740,4740,4740,0
20230824,155100,105845119610,4740,4740,4740,4740,0
20230824,155000,105845119610,4740,4740,4740,4740,0
20230824,154900,105845119610,4740,4740,4740,4740,0
20230824,154800,105845119610,4740,4740,4740,4740,0
20230824,154700,105845119610,4740,4740,4740,4740,0
20230824,154600,105845119610,4740,4740,4740,4740,0
20230824,154500,105845119610,4740,4740,4740,4740,0
20230824,154400,105845119610,4740,4740,4740,4740,0
20230824,154300,105845119610,4740,4740,4740,4740,0
20230824,154200,105845119610,4740,4740,4740,4740,0
20230824,154100,105845119610,4740,4740,4740,4740,123599
20230824,154000,105845119610,4740,4740,4740,4740,0
20230824,153900,105845119610,4740,4740,4740,4740,0
20230824,153800,105845119610,4740,4740,4740,4740,0
20230824,153700,105845119610,4740,4740,4740,4740,0
20230824,153600,105845119610,4740,4740,4740,4740,0
20230824,153500,105845119610,4740,4740,4740,4740,0
20230824,153400,105845119610,4740,4740,4740,4740,0
20230824,153300,105845119610,4740,4740,4740,4740,0
20230824,153200,105845119610,4740,4740,4740,4740,0
20230824,153100,105845119610,4740,4740,4740,4740,0
20230824,153000,105845119610,4740,4740,4740,4740,123599
20230824,152900,105259260350,4740,4740,4740,4740,0
20230824,152800,105259260350,4740,4740,4740,4740,0
20230824,152700,105259260350,4740,4740,4740,4740,0
20230824,152600,105259260350,4740,4740,4740,4740,0
20230824,152500,105259260350,4740,4740,4740,4740,0
20230824,152400,105259260350,4740,4740,4740,4740,0
20230824,152300,105259260350,4740,4740,4740,4740,0
20230824,152200,105259260350,4740,4740,4740,4740,0
20230824,152100,105259260350,4740,4740,4740,4740,0
20230824,152000,105259260350,4740,4740,4740,4740,0
20230824,151900,105259260350,4740,4795,4800,4705,64698
20230824,151800,104951710905,4790,4645,4800,4635,66273
20230824,151700,104638218465,4640,4650,4655,4555,101106
20230824,151600,104171254810,4655,4655,4710,4650,54310
20230824,151500,103918212115,4655,4655,4655,4655,0
20230824,151400,103918212115,4655,4775,4775,4655,52178
20230824,151300,103672322880,4775,4790,4790,4745,38983
20230824,151200,103486738255,4795,4820,4835,4750,33942
20230824,151100,103324470420,4820,4815,4830,4795,19891
20230824,151000,103228899315,4830,4875,4875,4770,47827
20230824,150900,102999121135,4865,4895,4900,4865,25344
20230824,150800,102875474910,4895,4920,4925,4835,41193
20230824,150700,102674426210,4920,4920,4940,4910,31807
20230824,150600,102517790115,4920,4910,4950,4905,42741
20230824,150500,102307005395,4905,4950,4950,4880,30061
20230824,150400,102159296825,4950,4925,4955,4905,97238
20230824,150300,101679183350,4925,4810,4935,4810,100990
20230824,150200,101186983405,4810,4730,4825,4730,36325
20230824,150100,101013898450,4730,4815,4820,4730,43873
20230824,150000,100804720065,4800,4790,4850,4785,9851
20230824,145900,100757308900,4790,4850,4855,4770,38289
20230824,145800,100573405615,4855,4845,4865,4835,8585
20230824,145700,100531770730,4845,4860,4865,4835,13145
20230824,145600,100468097020,4855,4865,4875,4855,10950
20230824,145500,100414835430,4865,4900,4900,4855,14751
20230824,145400,100342809060,4900,4915,4960,4900,72840
20230824,145300,99984152935,4915,4775,4915,4775,38152
20230824,145200,99798653085,4770,4805,4810,4755,40635
20230824,145100,99604401930,4810,4865,4870,4810,21251
20230824,145000,99501782035,4870,4885,4900,4870,12292
20230824,144900,99441734095,4890,4865,4900,4865,6533
20230824,144800,99409872190,4865,4880,4890,4860,9071
20230824,144700,99365611255,4890,4885,4905,4870,29328
20230824,144600,99222233640,4880,4820,4880,4820,16410
20230824,144500,99142552995,4820,4815,4825,4805,12371
20230824,144400,99083027940,4815,4830,4830,4810,16682
20230824,144300,99002691130,4825,4835,4840,4815,6089
20230824,144200,98973284450,4845,4840,4850,4810,14349
20230824,144100,98903984995,4840,4845,4865,4830,9224
20230824,144000,98859285970,4850,4860,4860,4845,7364
20230824,143900,98823540440,4855,4810,4860,4805,27397
20230824,143800,98690815120,4805,4845,4845,4800,37658
20230824,143700,98509135780,4845,4845,4845,4840,8352
20230824,143600,98468688995,4845,4855,4870,4840,10240
20230824,143500,98419069440,4855,4875,4875,4840,15320
20230824,143400,98344647830,4870,4845,4875,4840,13080
20230824,143300,98281135595,4840,4865,4865,4840,20996
20230824,143200,98179276530,4865,4880,4895,4865,26875
20230824,143100,98048026675,4890,4875,4900,4870,13585
20230824,143000,97981680035,4875,4855,4890,4850,26342
20230824,142900,97853339730,4855,4870,4890,4855,18465
20230824,142800,97763500735,4870,4905,4905,4855,22026
20230824,142700,97655989270,4895,4865,4915,4860,43950
20230824,142600,97441156100,4865,4885,4890,4820,32126
20230824,142500,97285345335,4885,4860,4895,4850,37784
20230824,142400,97101134405,4860,4860,4860,4840,38504
20230824,142300,96914270940,4855,4835,4890,4825,69833
20230824,142200,96575277645,4835,4905,4915,4775,203821
20230824,142100,95591868440,4920,4980,4980,4870,174975
20230824,142000,94729292595,4980,5200,5240,4965,369446
20230824,141900,92847704670,5200,5110,5240,5070,382115
20230824,141800,90874001650,5110,4940,5110,4935,180140
20230824,141700,89966813275,4940,4925,4955,4910,21823
20230824,141600,89859129730,4925,4920,4930,4910,6734
20230824,141500,89826000100,4920,4885,4920,4885,4144
20230824,141400,89805654755,4910,4885,4915,4875,11449
20230824,141300,89749681510,4885,4885,4895,4870,8025
20230824,141200,89710507705,4885,4905,4910,4865,41254
20230824,141100,89508665310,4905,4915,4925,4905,21983
20230824,141000,89400604575,4920,4945,4950,4905,17448
20230824,140900,89314573425,4945,4910,4955,4900,19492
20230824,140800,89218619455,4900,4880,4920,4880,10050
20230824,140700,89169328000,4880,4880,4885,4860,17000
20230824,140600,89086512475,4885,4910,4925,4885,14099
20230824,140500,89017317265,4910,4885,4910,4860,14598
20230824,140400,88946060695,4885,4910,4920,4850,36387
20230824,140300,88768596205,4915,4915,4950,4905,25182
20230824,140200,88644646435,4915,4955,4990,4915,24473
20230824,140100,88523514205,4955,4985,5020,4940,65995
20230824,140000,88194219465,4990,4940,5000,4935,68072
20230824,135900,87855543310,4935,4940,4955,4910,45389
20230824,135800,87631366070,4930,4870,4950,4865,38019
20230824,135700,87444639085,4870,4905,4910,4855,18703
20230824,135600,87353416370,4900,4855,4910,4810,36138
20230824,135500,87177758425,4850,4840,4870,4840,25863
20230824,135400,87052088285,4840,4805,4840,4800,15262
20230824,135300,86978471330,4800,4775,4805,4765,16891
20230824,135200,86897761995,4775,4800,4810,4775,12827
20230824,135100,86836272990,4800,4795,4815,4785,8157
20230824,135000,86797104980,4795,4795,4805,4780,14778
20230824,134900,86726346750,4795,4805,4825,4795,9133
20230824,134800,86682488500,4800,4825,4830,4800,14429
20230824,134700,86613047100,4830,4820,4855,4810,14764
20230824,134600,86541688845,4815,4795,4835,4790,8986
20230824,134500,86498400290,4795,4780,4820,4775,8548
20230824,134400,86457489885,4780,4835,4855,4780,34219
20230824,134300,86292396510,4835,4790,4840,4785,15428
20230824,134200,86218035540,4790,4810,4815,4785,18084
20230824,134100,86131230195,4815,4840,4840,4810,8228
20230824,134000,86091517895,4835,4815,4835,4810,11196
20230824,133900,86037578750,4815,4835,4845,4800,11928
20230824,133800,85980168080,4820,4810,4875,4800,26823
20230824,133700,85850878590,4820,4770,4825,4765,15507
20230824,133600,85776505450,4770,4780,4780,4745,28817
20230824,133500,85639204135,4780,4710,4800,4700,80997
20230824,133400,85255288040,4710,4840,4915,4710,86191
20230824,133300,84840496795,4830,4900,4900,4815,51741
20230824,133200,84589578960,4900,4915,4950,4900,20741
20230824,133100,84487613530,4910,4980,5010,4910,51790
20230824,133000,84229882170,4970,4970,5040,4955,76458
20230824,132900,83847795970,4970,4920,4970,4905,30164
20230824,132800,83699099545,4920,4950,4955,4915,9941
20230824,132700,83650107450,4950,4960,4970,4950,15200
20230824,132600,83574723470,4965,4950,4980,4930,29416
20230824,132500,83428858610,4950,4955,4960,4910,25006
20230824,132400,83305250680,4955,4980,4980,4950,38600
20230824,132300,83113469015,4980,4910,4985,4910,59622
20230824,132200,82817391405,4910,4885,4920,4880,13505
20230824,132100,82751222405,4895,4925,4925,4885,38461
20230824,132000,82562342270,4925,4855,4935,4850,34578
20230824,131900,82392681840,4855,4875,4880,4825,25139
20230824,131800,82270942755,4875,4920,4920,4875,15000
20230824,131700,82197654175,4920,4880,4920,4865,49711
20230824,131600,81954719465,4880,4840,4890,4840,52964
20230824,131500,81697255000,4830,4765,4870,4755,114065
20230824,131400,81149035055,4770,4840,4870,4755,142253
20230824,131300,80462454515,4840,4995,5000,4820,133542
20230824,131200,79804338535,5000,4995,5000,4990,12874
20230824,131100,79740018600,4995,5020,5020,4980,48496
20230824,131000,79497782915,5020,5030,5040,5010,14113
20230824,130900,79426821135,5040,5030,5040,5010,17129
20230824,130800,79340591805,5020,5000,5040,4995,20918
20230824,130700,79235496285,5000,5010,5010,4995,11142
20230824,130600,79179789545,4995,5010,5020,4995,15137
20230824,130500,79103989050,5010,5030,5030,4995,12133
20230824,130400,79043164860,5030,4995,5030,4985,30536
20230824,130300,78890292925,4995,5000,5000,4985,13284
20230824,130200,78823958530,5000,5020,5020,4990,5917
20230824,130100,78794337800,5020,4990,5020,4985,15221
20230824,130000,78718278115,4990,5020,5020,4990,18448
20230824,125900,78626062870,5020,5030,5040,5010,13163
20230824,125800,78559944800,5040,5040,5050,5010,23241
20230824,125700,78442877100,5040,4985,5040,4980,37129
20230824,125600,78256778015,4980,5020,5030,4980,27972
20230824,125500,78116564845,5030,5000,5030,4990,35977
20230824,125400,77936458450,5000,5010,5020,4995,10837
20230824,125300,77882258085,5010,5000,5020,4990,12552
20230824,125200,77819456400,5000,5030,5040,4985,54214
20230824,125100,77548245885,5030,5010,5040,5010,28169
20230824,125000,77406490405,5020,5040,5050,5010,34663
20230824,124900,77231840535,5040,5010,5040,5000,30922
20230824,124800,77076513665,5010,5040,5050,5010,31067
20230824,124700,76920315345,5050,5000,5060,5000,70662
20230824,124600,76564083585,5010,5000,5030,4995,22453
20230824,124500,76451627480,4995,5010,5020,4985,19679
20230824,124400,76353319480,5000,5020,5020,4995,6803
20230824,124300,76319237335,5010,4980,5020,4980,22508
20230824,124200,76206914135,4980,4990,4990,4980,14377
20230824,124100,76135291100,4990,4985,4990,4970,23107
20230824,124000,76020209640,4985,4995,5000,4975,44954
20230824,123900,75796158520,5000,5010,5020,4995,14061
20230824,123800,75725795625,5010,5000,5020,4995,23384
20230824,123700,75608869620,4995,4995,5010,4980,37327
20230824,123600,75422480915,4995,5000,5020,4980,50552
20230824,123500,75170107910,5030,5040,5050,5000,47944
20230824,123400,74929321020,5050,5090,5090,5030,43446
20230824,123300,74709523410,5080,5060,5150,5040,156799
20230824,123200,73909415390,5040,5010,5090,5010,59624
20230824,123100,73608444560,5030,5020,5040,5010,17299
20230824,123000,73521596120,5020,4990,5040,4990,38452
20230824,122900,73328998920,4990,4995,5010,4985,22746
20230824,122800,73215365785,4990,5010,5010,4985,52457
20230824,122700,72953288755,5000,5030,5050,5000,28730
20230824,122600,72809091315,5040,5070,5070,5000,27776
20230824,122500,72669422345,5050,5010,5090,4995,81602
20230824,122400,72256937905,5020,5020,5070,5000,58635
20230824,122300,71961488565,5020,5010,5040,4950,70218
20230824,122200,71611604920,5000,5030,5040,5000,37201
20230824,122100,71425291880,5040,5040,5050,5000,58720
20230824,122000,71129896890,5050,5080,5090,5030,98471
20230824,121900,70631465470,5080,5000,5090,4985,110501
20230824,121800,70074140625,5000,4995,5030,4995,80291
20230824,121700,69671602100,4995,4995,5000,4980,35391
20230824,121600,69494948675,4990,5000,5030,4975,73370
20230824,121500,69128146545,5000,4990,5040,4950,186525
20230824,121400,68195101580,4990,4920,4990,4910,103402
20230824,121300,67681981875,4915,4930,4940,4900,76202
20230824,121200,67307364840,4930,4935,4955,4915,102123
20230824,121100,66804010020,4935,4925,4965,4915,154362
20230824,121000,66042433220,4925,4990,5020,4905,234752
20230824,120900,64880422235,5000,5220,5240,4960,335798
20230824,120800,63170376590,5220,5160,5220,5120,238092
20230824,120700,61940873330,5160,5160,5180,5150,125412
20230824,120600,61293887590,5170,5190,5200,5140,213285
20230824,120500,60190984340,5180,5200,5220,5130,317156
20230824,120400,58548117040,5190,5170,5200,5160,390952
20230824,120300,56524054970,5060,5060,5060,5060,0
20230824,120200,56524054970,5060,5020,5060,4985,193197
20230824,120100,55550357455,5030,4895,5040,4855,349063
20230824,120000,53822235170,4890,4750,4895,4735,243356
20230824,115900,52640889045,4755,4705,4765,4685,30223
20230824,115800,52497851140,4700,4685,4710,4660,23929
20230824,115700,52385595765,4685,4740,4760,4675,76121
20230824,115600,52025599800,4750,4650,4770,4630,50848
20230824,115500,51786158900,4650,4660,4680,4645,12093
20230824,115400,51729817940,4660,4700,4710,4655,34809
20230824,115300,51566607660,4700,4640,4715,4605,59713
20230824,115200,51287698665,4645,4665,4700,4605,46462
20230824,115100,51070893300,4655,4615,4715,4615,84695
20230824,115000,50675034285,4620,4560,4625,4560,54177
20230824,114900,50425822160,4555,4490,4560,4490,17583
20230824,114800,50346177760,4485,4495,4495,4480,6384
20230824,114700,50317553950,4480,4490,4500,4480,8639
20230824,114600,50278814180,4505,4505,4505,4485,11415
20230824,114500,50227489910,4505,4505,4515,4500,4343
20230824,114400,50207920110,4505,4485,4505,4480,9264
20230824,114300,50166306850,4480,4500,4505,4480,9865
20230824,114200,50121961465,4495,4500,4535,4495,30503
20230824,114100,49984134605,4500,4455,4500,4455,19323
20230824,114000,49897543805,4455,4435,4510,4435,37253
20230824,113900,49730821455,4435,4495,4495,4425,60388
20230824,113800,49461871635,4495,4555,4555,4470,65090
20230824,113700,49168459125,4555,4530,4555,4525,17485
20230824,113600,49089142610,4530,4540,4545,4525,7759
20230824,113500,49053940550,4545,4530,4545,4515,28446
20230824,113400,48925271375,4525,4560,4570,4525,27893
20230824,113300,48798621700,4555,4585,4585,4530,34504
20230824,113200,48641715345,4585,4605,4610,4565,22358
20230824,113100,48539240690,4600,4615,4615,4590,17039
20230824,113000,48460880150,4605,4630,4630,4605,8925
20230824,112900,48419681680,4630,4640,4650,4620,3220
20230824,112800,48404770230,4650,4670,4670,4620,10587
20230824,112700,48355513600,4670,4645,4675,4645,10778
20230824,112600,48305276835,4645,4635,4670,4630,13184
20230824,112500,48243969720,4635,4645,4645,4630,9083
20230824,112400,48201871780,4645,4630,4650,4620,17313
20230824,112300,48121692475,4625,4605,4630,4605,9487
20230824,112200,48077940590,4600,4600,4600,4600,0
20230824,112100,48077940590,4600,4605,4610,4600,23840
20230824,112000,47968253575,4600,4615,4630,4600,26988
20230824,111900,47843940725,4615,4620,4635,4615,16988
20230824,111800,47765410985,4620,4625,4630,4610,18266
20230824,111700,47681103315,4620,4645,4645,4610,27701
20230824,111600,47552961070,4645,4680,4685,4640,7995
20230824,111500,47515744225,4685,4645,4690,4640,8140
20230824,111400,47477791120,4640,4655,4670,4640,3690
20230824,111300,47460627780,4655,4675,4675,4650,10002
20230824,111200,47414021940,4675,4660,4720,4650,12575
20230824,111100,47355426915,4655,4685,4690,4630,52700
20230824,111000,47109837390,4690,4710,4725,4690,10492
20230824,110900,47060492960,4720,4725,4730,4705,8422
20230824,110800,47020753445,4710,4705,4710,4695,8963
20230824,110700,46978614135,4705,4700,4710,4690,31891
20230824,110600,46828764375,4700,4710,4725,4700,31428
20230824,110500,46680905695,4710,4745,4750,4705,29293
20230824,110400,46542857580,4735,4750,4770,4730,9082
20230824,110300,46499726205,4750,4775,4775,4750,9141
20230824,110200,46456193565,4775,4790,4805,4770,25265
20230824,110100,46335073690,4790,4775,4790,4755,13222
20230824,110000,46271939110,4775,4760,4780,4760,5391
20230824,105900,46246206460,4765,4765,4780,4750,12523
20230824,105800,46186528435,4765,4750,4765,4740,3410
20230824,105700,46170318095,4750,4755,4780,4730,22811
20230824,105600,46061844685,4740,4740,4750,4735,8255
20230824,105500,46022723795,4745,4745,4745,4740,4620
20230824,105400,46000819695,4745,4740,4755,4735,4251
20230824,105300,45980649875,4735,4740,4740,4730,10915
20230824,105200,45928950010,4740,4760,4760,4735,13480
20230824,105100,45865005320,4765,4775,4775,4730,33195
20230824,105000,45707565805,4760,4780,4785,4760,15682
20230824,104900,45632750720,4770,4755,4780,4750,12546
20230824,104800,45572908695,4760,4780,4785,4755,14351
20230824,104700,45504475035,4780,4785,4785,4775,7234
20230824,104600,45469908570,4790,4765,4800,4760,4842
20230824,104500,45446794225,4765,4785,4795,4755,18126
20230824,104400,45360281870,4785,4775,4790,4770,3907
20230824,104300,45341606215,4770,4755,4775,4755,6975
20230824,104200,45308370715,4755,4760,4775,4750,26670
20230824,104100,45181465115,4760,4800,4805,4750,37685
20230824,104000,45001701070,4800,4830,4830,4800,12615
20230824,103900,44940911595,4825,4790,4840,4790,10259
20230824,103800,44891503885,4790,4795,4800,4790,5188
20230824,103700,44866620680,4795,4810,4810,4790,11913
20230824,103600,44809503240,4810,4805,4830,4800,20055
20230824,103500,44713061860,4800,4805,4815,4775,29664
20230824,103400,44570872835,4815,4840,4840,4780,37775
20230824,103300,44389187895,4840,4865,4875,4835,18473
20230824,103200,44299478030,4865,4890,4905,4865,36853
20230824,103100,44119591985,4885,4930,4945,4880,49308
20230824,103000,43877333490,4930,4920,4965,4915,73916
20230824,102900,43512102625,4920,4935,4935,4910,28756
20230824,102800,43370540135,4935,4890,4935,4875,27057
20230824,102700,43237723350,4880,4880,4905,4875,12824
20230824,102600,43175014390,4895,4885,4915,4880,23248
20230824,102500,43061104295,4885,4880,4890,4880,13690
20230824,102400,42994271600,4880,4870,4895,4865,24665
20230824,102300,42873853120,4865,4870,4895,4865,32239
20230824,102200,42716686515,4870,4910,4935,4865,74215
20230824,102100,42352296725,4910,4870,4920,4840,54490
20230824,102000,42086455825,4870,4890,4915,4845,63021
20230824,101900,41778616755,4890,4845,4905,4840,93037
20230824,101800,41324220695,4845,4830,4860,4820,13086
20230824,101700,41260872710,4830,4845,4845,4820,10291
20230824,101600,41211200960,4850,4810,4860,4805,44379
20230824,101500,40996342385,4810,4815,4815,4805,5536
20230824,101400,40969728755,4815,4825,4825,4810,3247
20230824,101300,40954097685,4825,4830,4840,4820,17125
20230824,101200,40871374345,4830,4795,4835,4790,19594
20230824,101100,40777119465,4795,4790,4795,4785,6235
20230824,101000,40747266650,4790,4800,4805,4785,8625
20230824,100900,40705924820,4805,4795,4815,4780,12507
20230824,100800,40645834425,4795,4770,4800,4770,12125
20230824,100700,40587873720,4770,4810,4815,4770,38763
20230824,100600,40401994310,4815,4840,4845,4805,23827
20230824,100500,40287100115,4835,4830,4850,4820,23982
20230824,100400,40171091540,4825,4810,4840,4805,22812
20230824,100300,40061106850,4810,4820,4825,4810,13884
20230824,100200,39994242445,4820,4830,4835,4815,19529
20230824,100100,39899993005,4830,4825,4840,4825,11559
20230824,100000,39844164410,4815,4825,4835,4790,36957
20230824,095900,39666419855,4835,4820,4855,4805,41103
20230824,095800,39467823720,4820,4800,4825,4785,6762
20230824,095700,39435290950,4800,4835,4850,4800,33616
20230824,095600,39272991285,4840,4755,4855,4755,56388
20230824,095500,39001038175,4760,4770,4770,4735,16108
20230824,095400,38924520155,4765,4760,4775,4735,30802
20230824,095300,38778226965,4760,4765,4800,4760,16493
20230824,095200,38699363505,4770,4775,4800,4760,18375
20230824,095100,38611668200,4775,4780,4785,4765,10385
20230824,095000,38562069915,4780,4755,4785,4750,12439
20230824,094900,38502710000,4755,4790,4790,4750,32861
20230824,094800,38346175775,4790,4855,4855,4775,39564
20230824,094700,38156094525,4855,4825,4885,4825,96404
20230824,094600,37687959235,4825,4820,4845,4785,86911
20230824,094500,37268674880,4820,4785,4825,4750,48774
20230824,094400,37034803785,4785,4770,4785,4735,38697
20230824,094300,36850493695,4780,4695,4795,4680,56080
20230824,094200,36584380290,4680,4685,4700,4660,51716
20230824,094100,36342747075,4685,4705,4720,4685,37846
20230824,094000,36164972610,4705,4735,4750,4700,34493
20230824,093900,36001829705,4735,4720,4740,4715,16525
20230824,093800,35923747880,4720,4745,4755,4705,26167
20230824,093700,35800085270,4745,4755,4770,4715,32836
20230824,093600,35644014045,4755,4695,4765,4675,58651
20230824,093500,35368149575,4695,4710,4735,4695,37576
20230824,093400,35190897105,4715,4710,4715,4695,42058
20230824,093300,34993103685,4715,4680,4735,4680,52033
20230824,093200,34748169415,4680,4700,4715,4670,91857
20230824,093100,34317182920,4700,4710,4735,4690,75483
20230824,093000,33962029385,4730,4760,4760,4685,134408
20230824,092900,33328369080,4760,4830,4855,4700,113897
20230824,092800,32785211070,4830,4875,4880,4810,46716
20230824,092700,32559410055,4875,4875,4930,4860,94509
20230824,092600,32096739260,4875,4825,4885,4800,88640
20230824,092500,31667876285,4830,4860,4860,4805,109396
20230824,092400,31139393130,4865,4895,4950,4820,127078
20230824,092300,30521370610,4890,4960,4985,4850,258270
20230824,092200,29244908125,4960,4870,4970,4845,251312
20230824,092100,28007638725,4850,4825,4885,4820,153811
20230824,092000,27260049430,4825,4685,4835,4660,191814
20230824,091900,26347079325,4680,4820,4825,4660,248848
20230824,091800,25165619515,4820,4915,4925,4795,154335
20230824,091700,24419205670,4915,4930,4955,4865,79967
20230824,091600,24027350910,4955,4975,4985,4870,220969
20230824,091500,22935410210,4980,4880,4985,4830,405401
20230824,091400,20936819525,4870,4880,4985,4760,478735
20230824,091300,18607423165,4875,5220,5220,4800,570910
20230824,091200,15781530710,5220,5130,5250,5120,179667
20230824,091100,14846527720,5120,5150,5160,5050,224166
20230824,091000,13700260120,5150,5240,5240,5140,138630
20230824,090900,12983370480,5220,5250,5280,5210,87917
20230824,090800,12521659460,5240,5290,5290,5160,242105
20230824,090700,11258949570,5290,5300,5320,5270,74025
20230824,090600,10866696740,5300,5330,5330,5230,109252
20230824,090500,10290670940,5330,5320,5360,5300,135605
20230824,090400,9566931240,5320,5300,5350,5200,259578
20230824,090300,8199798030,5290,5360,5400,5250,310969
20230824,090200,6536596160,5360,5110,5400,5100,1250301
20230824,090100,0,4195,4195,4195,4195,0
20230824,090000,0,4195,4195,4195,4195,0