stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,211300,56897098110,4145,4145,4145,4145,46663
20240823,211200,56897098110,4145,4145,4145,4145,0
20240823,211100,56897098110,4145,4145,4145,4145,0
20240823,211000,56897098110,4145,4145,4145,4145,0
20240823,210900,56897098110,4145,4145,4145,4145,0
20240823,210800,56897098110,4145,4145,4145,4145,0
20240823,210700,56897098110,4145,4145,4145,4145,0
20240823,210600,56897098110,4145,4145,4145,4145,0
20240823,210500,56897098110,4145,4145,4145,4145,0
20240823,210400,56897098110,4145,4145,4145,4145,0
20240823,210300,56897098110,4145,4145,4145,4145,0
20240823,210200,56897098110,4145,4145,4145,4145,0
20240823,210100,56897098110,4145,4145,4145,4145,0
20240823,210000,56897098110,4145,4145,4145,4145,0
20240823,205900,56897098110,4145,4145,4145,4145,0
20240823,205800,56897098110,4145,4145,4145,4145,0
20240823,205700,56897098110,4145,4145,4145,4145,0
20240823,205600,56897098110,4145,4145,4145,4145,0
20240823,205500,56897098110,4145,4145,4145,4145,0
20240823,205400,56897098110,4145,4145,4145,4145,0
20240823,205300,56897098110,4145,4145,4145,4145,0
20240823,205200,56897098110,4145,4145,4145,4145,0
20240823,205100,56897098110,4145,4145,4145,4145,0
20240823,205000,56897098110,4145,4145,4145,4145,0
20240823,204900,56897098110,4145,4145,4145,4145,0
20240823,204800,56897098110,4145,4145,4145,4145,0
20240823,204700,56897098110,4145,4145,4145,4145,0
20240823,204600,56897098110,4145,4145,4145,4145,0
20240823,204500,56897098110,4145,4145,4145,4145,0
20240823,204400,56897098110,4145,4145,4145,4145,0
20240823,204300,56897098110,4145,4145,4145,4145,46663
20240823,204200,56897098110,4145,4145,4145,4145,0
20240823,204100,56897098110,4145,4145,4145,4145,0
20240823,204000,56897098110,4145,4145,4145,4145,0
20240823,203900,56897098110,4145,4145,4145,4145,0
20240823,203800,56897098110,4145,4145,4145,4145,0
20240823,203700,56897098110,4145,4145,4145,4145,0
20240823,203600,56897098110,4145,4145,4145,4145,0
20240823,203500,56897098110,4145,4145,4145,4145,0
20240823,203400,56897098110,4145,4145,4145,4145,0
20240823,203300,56897098110,4145,4145,4145,4145,0
20240823,203200,56897098110,4145,4145,4145,4145,0
20240823,203100,56897098110,4145,4145,4145,4145,0
20240823,203000,56897098110,4145,4145,4145,4145,0
20240823,202900,56897098110,4145,4145,4145,4145,0
20240823,202800,56897098110,4145,4145,4145,4145,0
20240823,202700,56897098110,4145,4145,4145,4145,0
20240823,202600,56897098110,4145,4145,4145,4145,0
20240823,202500,56897098110,4145,4145,4145,4145,0
20240823,202400,56897098110,4145,4145,4145,4145,0
20240823,202300,56897098110,4145,4145,4145,4145,0
20240823,202200,56897098110,4145,4145,4145,4145,0
20240823,202100,56897098110,4145,4145,4145,4145,0
20240823,202000,56897098110,4145,4145,4145,4145,0
20240823,201900,56897098110,4145,4145,4145,4145,0
20240823,201800,56897098110,4145,4145,4145,4145,0
20240823,201700,56897098110,4145,4145,4145,4145,0
20240823,201600,56897098110,4145,4145,4145,4145,0
20240823,201500,56897098110,4145,4145,4145,4145,0
20240823,201400,56897098110,4145,4145,4145,4145,0
20240823,201300,56897098110,4145,4145,4145,4145,46663
20240823,201200,56897098110,4145,4145,4145,4145,0
20240823,201100,56897098110,4145,4145,4145,4145,0
20240823,201000,56897098110,4145,4145,4145,4145,0
20240823,200900,56897098110,4145,4145,4145,4145,0
20240823,200800,56897098110,4145,4145,4145,4145,0
20240823,200700,56897098110,4145,4145,4145,4145,0
20240823,200600,56897098110,4145,4145,4145,4145,0
20240823,200500,56897098110,4145,4145,4145,4145,0
20240823,200400,56897098110,4145,4145,4145,4145,0
20240823,200300,56897098110,4145,4145,4145,4145,0
20240823,200200,56897098110,4145,4145,4145,4145,0
20240823,200100,56897098110,4145,4145,4145,4145,0
20240823,200000,56897098110,4145,4145,4145,4145,0
20240823,195900,56897098110,4145,4145,4145,4145,0
20240823,195800,56897098110,4145,4145,4145,4145,0
20240823,195700,56897098110,4145,4145,4145,4145,0
20240823,195600,56897098110,4145,4145,4145,4145,0
20240823,195500,56897098110,4145,4145,4145,4145,0
20240823,195400,56897098110,4145,4145,4145,4145,0
20240823,195300,56897098110,4145,4145,4145,4145,0
20240823,195200,56897098110,4145,4145,4145,4145,0
20240823,195100,56897098110,4145,4145,4145,4145,0
20240823,195000,56897098110,4145,4145,4145,4145,0
20240823,194900,56897098110,4145,4145,4145,4145,0
20240823,194800,56897098110,4145,4145,4145,4145,0
20240823,194700,56897098110,4145,4145,4145,4145,0
20240823,194600,56897098110,4145,4145,4145,4145,0
20240823,194500,56897098110,4145,4145,4145,4145,0
20240823,194400,56897098110,4145,4145,4145,4145,0
20240823,194300,56897098110,4145,4145,4145,4145,46663
20240823,194200,56897098110,4145,4145,4145,4145,0
20240823,194100,56897098110,4145,4145,4145,4145,0
20240823,194000,56897098110,4145,4145,4145,4145,0
20240823,193900,56897098110,4145,4145,4145,4145,0
20240823,193800,56897098110,4145,4145,4145,4145,0
20240823,193700,56897098110,4145,4145,4145,4145,0
20240823,193600,56897098110,4145,4145,4145,4145,0
20240823,193500,56897098110,4145,4145,4145,4145,0
20240823,193400,56897098110,4145,4145,4145,4145,0
20240823,193300,56897098110,4145,4145,4145,4145,0
20240823,193200,56897098110,4145,4145,4145,4145,0
20240823,193100,56897098110,4145,4145,4145,4145,0
20240823,193000,56897098110,4145,4145,4145,4145,0
20240823,192900,56897098110,4145,4145,4145,4145,0
20240823,192800,56897098110,4145,4145,4145,4145,0
20240823,192700,56897098110,4145,4145,4145,4145,0
20240823,192600,56897098110,4145,4145,4145,4145,0
20240823,192500,56897098110,4145,4145,4145,4145,0
20240823,192400,56897098110,4145,4145,4145,4145,0
20240823,192300,56897098110,4145,4145,4145,4145,0
20240823,192200,56897098110,4145,4145,4145,4145,0
20240823,192100,56897098110,4145,4145,4145,4145,0
20240823,192000,56897098110,4145,4145,4145,4145,0
20240823,191900,56897098110,4145,4145,4145,4145,0
20240823,191800,56897098110,4145,4145,4145,4145,0
20240823,191700,56897098110,4145,4145,4145,4145,0
20240823,191600,56897098110,4145,4145,4145,4145,0
20240823,191500,56897098110,4145,4145,4145,4145,0
20240823,191400,56897098110,4145,4145,4145,4145,0
20240823,191300,56897098110,4145,4145,4145,4145,46663
20240823,191200,56897098110,4145,4145,4145,4145,0
20240823,191100,56897098110,4145,4145,4145,4145,0
20240823,191000,56897098110,4145,4145,4145,4145,0
20240823,190900,56897098110,4145,4145,4145,4145,0
20240823,190800,56897098110,4145,4145,4145,4145,0
20240823,190700,56897098110,4145,4145,4145,4145,0
20240823,190600,56897098110,4145,4145,4145,4145,0
20240823,190500,56897098110,4145,4145,4145,4145,0
20240823,190400,56897098110,4145,4145,4145,4145,0
20240823,190300,56897098110,4145,4145,4145,4145,0
20240823,190200,56897098110,4145,4145,4145,4145,0
20240823,190100,56897098110,4145,4145,4145,4145,0
20240823,190000,56897098110,4145,4145,4145,4145,0
20240823,185900,56897098110,4145,4145,4145,4145,0
20240823,185800,56897098110,4145,4145,4145,4145,0
20240823,185700,56897098110,4145,4145,4145,4145,0
20240823,185600,56897098110,4145,4145,4145,4145,0
20240823,185500,56897098110,4145,4145,4145,4145,0
20240823,185400,56897098110,4145,4145,4145,4145,0
20240823,185300,56897098110,4145,4145,4145,4145,0
20240823,185200,56897098110,4145,4145,4145,4145,0
20240823,185100,56897098110,4145,4145,4145,4145,0
20240823,185000,56897098110,4145,4145,4145,4145,0
20240823,184900,56897098110,4145,4145,4145,4145,0
20240823,184800,56897098110,4145,4145,4145,4145,0
20240823,184700,56897098110,4145,4145,4145,4145,0
20240823,184600,56897098110,4145,4145,4145,4145,0
20240823,184500,56897098110,4145,4145,4145,4145,0
20240823,184400,56897098110,4145,4145,4145,4145,0
20240823,184300,56897098110,4145,4145,4145,4145,46663
20240823,184200,56897098110,4145,4145,4145,4145,0
20240823,184100,56897098110,4145,4145,4145,4145,0
20240823,184000,56897098110,4145,4145,4145,4145,0
20240823,183900,56897098110,4145,4145,4145,4145,0
20240823,183800,56897098110,4145,4145,4145,4145,0
20240823,183700,56897098110,4145,4145,4145,4145,0
20240823,183600,56897098110,4145,4145,4145,4145,0
20240823,183500,56897098110,4145,4145,4145,4145,0
20240823,183400,56897098110,4145,4145,4145,4145,0
20240823,183300,56897098110,4145,4145,4145,4145,0
20240823,183200,56897098110,4145,4145,4145,4145,0
20240823,183100,56897098110,4145,4145,4145,4145,0
20240823,183000,56897098110,4145,4145,4145,4145,0
20240823,182900,56897098110,4145,4145,4145,4145,0
20240823,182800,56897098110,4145,4145,4145,4145,0
20240823,182700,56897098110,4145,4145,4145,4145,0
20240823,182600,56897098110,4145,4145,4145,4145,0
20240823,182500,56897098110,4145,4145,4145,4145,0
20240823,182400,56897098110,4145,4145,4145,4145,0
20240823,182300,56897098110,4145,4145,4145,4145,0
20240823,182200,56897098110,4145,4145,4145,4145,0
20240823,182100,56897098110,4145,4145,4145,4145,0
20240823,182000,56897098110,4145,4145,4145,4145,0
20240823,181900,56897098110,4145,4145,4145,4145,0
20240823,181800,56897098110,4145,4145,4145,4145,0
20240823,181700,56897098110,4145,4145,4145,4145,0
20240823,181600,56897098110,4145,4145,4145,4145,0
20240823,181500,56897098110,4145,4145,4145,4145,0
20240823,181400,56897098110,4145,4145,4145,4145,0
20240823,181300,56897098110,4145,4145,4145,4145,46663
20240823,181200,56897098110,4145,4145,4145,4145,0
20240823,181100,56897098110,4145,4145,4145,4145,0
20240823,181000,56897098110,4145,4145,4145,4145,0
20240823,180900,56897098110,4145,4145,4145,4145,0
20240823,180800,56897098110,4145,4145,4145,4145,0
20240823,180700,56897098110,4145,4145,4145,4145,0
20240823,180600,56897098110,4145,4145,4145,4145,0
20240823,180500,56897098110,4145,4145,4145,4145,0
20240823,180400,56897098110,4145,4145,4145,4145,0
20240823,180300,56897098110,4145,4145,4145,4145,0
20240823,180200,56897098110,4145,4145,4145,4145,0
20240823,180100,56897098110,4145,4145,4145,4145,0
20240823,180000,56897098110,4145,4145,4145,4145,0
20240823,175900,56897098110,4145,4145,4145,4145,0
20240823,175800,56897098110,4145,4145,4145,4145,0
20240823,175700,56897098110,4145,4145,4145,4145,0
20240823,175600,56897098110,4145,4145,4145,4145,0
20240823,175500,56897098110,4145,4145,4145,4145,0
20240823,175400,56897098110,4145,4145,4145,4145,0
20240823,175300,56897098110,4145,4145,4145,4145,0
20240823,175200,56897098110,4145,4145,4145,4145,0
20240823,175100,56897098110,4145,4145,4145,4145,0
20240823,175000,56897098110,4145,4145,4145,4145,0
20240823,174900,56897098110,4145,4145,4145,4145,0
20240823,174800,56897098110,4145,4145,4145,4145,0
20240823,174700,56897098110,4145,4145,4145,4145,0
20240823,174600,56897098110,4145,4145,4145,4145,0
20240823,174500,56897098110,4145,4145,4145,4145,0
20240823,174400,56897098110,4145,4145,4145,4145,0
20240823,174300,56897098110,4145,4145,4145,4145,46663
20240823,174200,56897098110,4145,4145,4145,4145,0
20240823,174100,56897098110,4145,4145,4145,4145,0
20240823,174000,56897098110,4145,4145,4145,4145,0
20240823,173900,56897098110,4145,4145,4145,4145,0
20240823,173800,56897098110,4145,4145,4145,4145,0
20240823,173700,56897098110,4145,4145,4145,4145,0
20240823,173600,56897098110,4145,4145,4145,4145,0
20240823,173500,56897098110,4145,4145,4145,4145,0
20240823,173400,56897098110,4145,4145,4145,4145,0
20240823,173300,56897098110,4145,4145,4145,4145,0
20240823,173200,56897098110,4145,4145,4145,4145,0
20240823,173100,56897098110,4145,4145,4145,4145,0
20240823,173000,56897098110,4145,4145,4145,4145,0
20240823,172900,56897098110,4145,4145,4145,4145,0
20240823,172800,56897098110,4145,4145,4145,4145,0
20240823,172700,56897098110,4145,4145,4145,4145,0
20240823,172600,56897098110,4145,4145,4145,4145,0
20240823,172500,56897098110,4145,4145,4145,4145,0
20240823,172400,56897098110,4145,4145,4145,4145,0
20240823,172300,56897098110,4145,4145,4145,4145,0
20240823,172200,56897098110,4145,4145,4145,4145,0
20240823,172100,56897098110,4145,4145,4145,4145,0
20240823,172000,56897098110,4145,4145,4145,4145,0
20240823,171900,56897098110,4145,4145,4145,4145,0
20240823,171800,56897098110,4145,4145,4145,4145,0
20240823,171700,56897098110,4145,4145,4145,4145,0
20240823,171600,56897098110,4145,4145,4145,4145,0
20240823,171500,56897098110,4145,4145,4145,4145,0
20240823,171400,56897098110,4145,4145,4145,4145,0
20240823,171300,56897098110,4145,4145,4145,4145,46663
20240823,171200,56897098110,4145,4145,4145,4145,0
20240823,171100,56897098110,4145,4145,4145,4145,0
20240823,171000,56897098110,4145,4145,4145,4145,0
20240823,170900,56897098110,4145,4145,4145,4145,0
20240823,170800,56897098110,4145,4145,4145,4145,0
20240823,170700,56897098110,4145,4145,4145,4145,0
20240823,170600,56897098110,4145,4145,4145,4145,0
20240823,170500,56897098110,4145,4145,4145,4145,0
20240823,170400,56897098110,4145,4145,4145,4145,0
20240823,170300,56897098110,4145,4145,4145,4145,0
20240823,170200,56897098110,4145,4145,4145,4145,0
20240823,170100,56897098110,4145,4145,4145,4145,0
20240823,170000,56897098110,4145,4145,4145,4145,0
20240823,165900,56897098110,4145,4145,4145,4145,0
20240823,165800,56897098110,4145,4145,4145,4145,0
20240823,165700,56897098110,4145,4145,4145,4145,0
20240823,165600,56897098110,4145,4145,4145,4145,0
20240823,165500,56897098110,4145,4145,4145,4145,0
20240823,165400,56897098110,4145,4145,4145,4145,0
20240823,165300,56897098110,4145,4145,4145,4145,0
20240823,165200,56897098110,4145,4145,4145,4145,0
20240823,165100,56897098110,4145,4145,4145,4145,0
20240823,165000,56897098110,4145,4145,4145,4145,0
20240823,164900,56897098110,4145,4145,4145,4145,0
20240823,164800,56897098110,4145,4145,4145,4145,0
20240823,164700,56897098110,4145,4145,4145,4145,0
20240823,164600,56897098110,4145,4145,4145,4145,0
20240823,164500,56897098110,4145,4145,4145,4145,0
20240823,164400,56897098110,4145,4145,4145,4145,0
20240823,164300,56897098110,4145,4145,4145,4145,46663
20240823,164200,56897098110,4145,4145,4145,4145,0
20240823,164100,56897098110,4145,4145,4145,4145,0
20240823,164000,56897098110,4145,4145,4145,4145,0
20240823,163900,56897098110,4145,4145,4145,4145,0
20240823,163800,56897098110,4145,4145,4145,4145,0
20240823,163700,56897098110,4145,4145,4145,4145,0
20240823,163600,56897098110,4145,4145,4145,4145,0
20240823,163500,56897098110,4145,4145,4145,4145,0
20240823,163400,56897098110,4145,4145,4145,4145,0
20240823,163300,56897098110,4145,4145,4145,4145,0
20240823,163200,56897098110,4145,4145,4145,4145,0
20240823,163100,56897098110,4145,4145,4145,4145,0
20240823,163000,56897098110,4145,4145,4145,4145,0
20240823,162900,56897098110,4145,4145,4145,4145,0
20240823,162800,56897098110,4145,4145,4145,4145,0
20240823,162700,56897098110,4145,4145,4145,4145,0
20240823,162600,56897098110,4145,4145,4145,4145,0
20240823,162500,56897098110,4145,4145,4145,4145,0
20240823,162400,56897098110,4145,4145,4145,4145,0
20240823,162300,56897098110,4145,4145,4145,4145,0
20240823,162200,56897098110,4145,4145,4145,4145,0
20240823,162100,56897098110,4145,4145,4145,4145,0
20240823,162000,56897098110,4145,4145,4145,4145,0
20240823,161900,56897098110,4145,4145,4145,4145,0
20240823,161800,56897098110,4145,4145,4145,4145,0
20240823,161700,56897098110,4145,4145,4145,4145,0
20240823,161600,56897098110,4145,4145,4145,4145,0
20240823,161500,56897098110,4145,4145,4145,4145,0
20240823,161400,56897098110,4145,4145,4145,4145,0
20240823,161300,56897098110,4145,4145,4145,4145,46663
20240823,161200,56897098110,4145,4145,4145,4145,0
20240823,161100,56897098110,4145,4145,4145,4145,0
20240823,161000,56897098110,4145,4145,4145,4145,0
20240823,160900,56897098110,4145,4145,4145,4145,0
20240823,160800,56897098110,4145,4145,4145,4145,0
20240823,160700,56897098110,4145,4145,4145,4145,0
20240823,160600,56897098110,4145,4145,4145,4145,0
20240823,160500,56897098110,4145,4145,4145,4145,0
20240823,160400,56897098110,4145,4145,4145,4145,0
20240823,160300,56897098110,4145,4145,4145,4145,0
20240823,160200,56897098110,4145,4145,4145,4145,0
20240823,160100,56897098110,4145,4145,4145,4145,0
20240823,160000,56897098110,4145,4145,4145,4145,0
20240823,155900,56897098110,4145,4145,4145,4145,0
20240823,155800,56897098110,4145,4145,4145,4145,0
20240823,155700,56897098110,4145,4145,4145,4145,0
20240823,155600,56897098110,4145,4145,4145,4145,0
20240823,155500,56897098110,4145,4145,4145,4145,0
20240823,155400,56897098110,4145,4145,4145,4145,0
20240823,155300,56897098110,4145,4145,4145,4145,0
20240823,155200,56897098110,4145,4145,4145,4145,0
20240823,155100,56897098110,4145,4145,4145,4145,0
20240823,155000,56897098110,4145,4145,4145,4145,0
20240823,154900,56897098110,4145,4145,4145,4145,0
20240823,154800,56897098110,4145,4145,4145,4145,0
20240823,154700,56897098110,4145,4145,4145,4145,0
20240823,154600,56897098110,4145,4145,4145,4145,0
20240823,154500,56897098110,4145,4145,4145,4145,0
20240823,154400,56897098110,4145,4145,4145,4145,0
20240823,154300,56897098110,4145,4145,4145,4145,46663
20240823,154200,56897098110,4145,4145,4145,4145,0
20240823,154100,56897098110,4145,4145,4145,4145,0
20240823,154000,56897098110,4145,4145,4145,4145,0
20240823,153900,56897098110,4145,4145,4145,4145,0
20240823,153800,56897098110,4145,4145,4145,4145,0
20240823,153700,56897098110,4145,4145,4145,4145,0
20240823,153600,56897098110,4145,4145,4145,4145,0
20240823,153500,56897098110,4145,4145,4145,4145,0
20240823,153400,56897098110,4145,4145,4145,4145,0
20240823,153300,56897098110,4145,4145,4145,4145,0
20240823,153200,56897098110,4145,4145,4145,4145,0
20240823,153100,56897098110,4145,4145,4145,4145,0
20240823,153000,56897098110,4145,4145,4145,4145,46663
20240823,152900,56703679975,4145,4145,4145,4145,0
20240823,152800,56703679975,4145,4145,4145,4145,0
20240823,152700,56703679975,4145,4145,4145,4145,0
20240823,152600,56703679975,4145,4145,4145,4145,0
20240823,152500,56703679975,4145,4145,4145,4145,0
20240823,152400,56703679975,4145,4145,4145,4145,0
20240823,152300,56703679975,4145,4145,4145,4145,0
20240823,152200,56703679975,4145,4145,4145,4145,0
20240823,152100,56703679975,4145,4145,4145,4145,0
20240823,152000,56703679975,4145,4145,4145,4145,0
20240823,151900,56703679975,4145,4130,4200,4120,33133
20240823,151800,56565563405,4125,4110,4135,4110,22973
20240823,151700,56470943115,4110,4105,4110,4090,10265
20240823,151600,56428861455,4105,4085,4105,4080,6722
20240823,151500,56401354075,4085,4070,4085,4065,6379
20240823,151400,56375345550,4065,4060,4070,4055,4319
20240823,151300,56357800260,4060,4045,4065,4040,18793
20240823,151200,56281573460,4050,4080,4080,4045,32713
20240823,151100,56148751900,4070,4105,4105,4070,16559
20240823,151000,56081136475,4090,4115,4120,4090,6755
20240823,150900,56053424085,4120,4100,4130,4095,16281
20240823,150800,55986618550,4105,4135,4135,4085,32803
20240823,150700,55851990485,4140,4160,4165,4140,7114
20240823,150600,55822487130,4160,4180,4180,4150,3947
20240823,150500,55806038885,4175,4160,4180,4155,16614
20240823,150400,55736804435,4155,4155,4160,4145,5714
20240823,150300,55713071400,4155,4135,4155,4130,20857
20240823,150200,55626603975,4130,4130,4140,4120,24285
20240823,150100,55526394305,4135,4160,4175,4130,23158
20240823,150000,55430327445,4175,4165,4180,4160,9338
20240823,145900,55391404755,4165,4155,4170,4155,5206
20240823,145800,55369720480,4155,4195,4195,4150,30953
20240823,145700,55240723235,4200,4200,4200,4190,2995
20240823,145600,55228158735,4200,4200,4205,4195,5599
20240823,145500,55204656990,4205,4200,4205,4185,10359
20240823,145400,55161221000,4200,4190,4215,4185,12355
20240823,145300,55109355060,4190,4190,4205,4175,21401
20240823,145200,55019775785,4200,4235,4235,4190,16582
20240823,145100,54949997125,4235,4210,4235,4205,19598
20240823,145000,54867456575,4215,4250,4270,4210,18647
20240823,144900,54788512710,4250,4270,4270,4245,28057
20240823,144800,54669149195,4270,4295,4295,4270,4510
20240823,144700,54649849810,4295,4270,4295,4270,1031
20240823,144600,54645441230,4275,4285,4285,4260,14926
20240823,144500,54581742175,4280,4305,4320,4280,1494
20240823,144400,54575308510,4305,4270,4310,4270,2457
20240823,144300,54564775540,4270,4275,4285,4255,2818
20240823,144200,54552756010,4255,4315,4315,4255,12557
20240823,144100,54498859630,4305,4330,4335,4305,4175
20240823,144000,54480849555,4320,4330,4350,4320,3355
20240823,143900,54466303885,4345,4340,4345,4320,4604
20240823,143800,54446354180,4340,4310,4350,4310,11095
20240823,143700,54398341885,4315,4320,4320,4285,6424
20240823,143600,54370759675,4325,4325,4330,4285,4992
20240823,143500,54349219725,4285,4295,4340,4280,18111
20240823,143400,54271012765,4295,4285,4295,4255,9358
20240823,143300,54231075780,4290,4280,4300,4255,15586
20240823,143200,54164609470,4280,4285,4290,4270,8259
20240823,143100,54129301310,4285,4330,4335,4250,20601
20240823,143000,54041026300,4340,4330,4345,4320,899
20240823,142900,54037135515,4320,4315,4330,4315,3649
20240823,142800,54021378130,4320,4320,4325,4310,3232
20240823,142700,54007427800,4310,4330,4330,4310,4199
20240823,142600,53989268200,4330,4350,4360,4320,11430
20240823,142500,53939736920,4350,4360,4370,4350,5326
20240823,142400,53916508810,4355,4355,4410,4345,15433
20240823,142300,53849037665,4355,4310,4355,4305,9811
20240823,142200,53806515405,4305,4315,4320,4300,9765
20240823,142100,53764441205,4315,4275,4315,4265,14805
20240823,142000,53700863095,4275,4315,4315,4250,34981
20240823,141900,53551325910,4315,4330,4335,4305,12039
20240823,141800,53499337120,4310,4335,4335,4280,39276
20240823,141700,53330263450,4330,4340,4360,4320,17256
20240823,141600,53255511165,4340,4385,4385,4330,44045
20240823,141500,53063933065,4380,4400,4400,4380,18016
20240823,141400,52984892950,4390,4405,4410,4385,45835
20240823,141300,52783527695,4405,4440,4455,4405,31157
20240823,141200,52645751120,4440,4455,4455,4430,10555
20240823,141100,52598900915,4455,4465,4485,4455,5827
20240823,141000,52572899940,4460,4470,4505,4460,15644
20240823,140900,52502784010,4465,4480,4510,4460,29077
20240823,140800,52372143450,4485,4485,4490,4460,10607
20240823,140700,52324645010,4490,4435,4490,4435,15363
20240823,140600,52256066705,4435,4475,4480,4415,49829
20240823,140500,52034938290,4480,4460,4485,4450,22358
20240823,140400,51935147800,4460,4475,4485,4450,20520
20240823,140300,51843631145,4480,4505,4505,4455,26921
20240823,140200,51723278845,4500,4525,4530,4475,54446
20240823,140100,51478331830,4525,4535,4535,4515,15992
20240823,140000,51405925800,4535,4540,4570,4530,31088
20240823,135900,51264445710,4540,4595,4595,4535,48236
20240823,135800,51044677270,4595,4610,4650,4525,195365
20240823,135700,50145801015,4615,4490,4650,4465,193327
20240823,135600,49259976875,4490,4495,4510,4490,14711
20240823,135500,49193831105,4500,4520,4520,4470,24362
20240823,135400,49084463065,4515,4535,4540,4510,40279
20240823,135300,48902073440,4525,4500,4580,4495,90288
20240823,135200,48491563240,4495,4490,4545,4490,80243
20240823,135100,48128547470,4485,4500,4510,4460,24107
20240823,135000,48020301015,4500,4445,4505,4435,39653
20240823,134900,47842544295,4445,4430,4460,4430,13273
20240823,134800,47783499205,4430,4420,4435,4415,4453
20240823,134700,47763778565,4420,4435,4435,4415,11424
20240823,134600,47713334485,4420,4440,4440,4420,16269
20240823,134500,47641321140,4440,4445,4450,4430,7874
20240823,134400,47606376010,4445,4435,4445,4435,3201
20240823,134300,47592169515,4435,4440,4450,4435,2799
20240823,134200,47579748020,4435,4455,4455,4435,4082
20240823,134100,47561620070,4455,4445,4460,4440,6161
20240823,134000,47534184595,4445,4425,4445,4420,5586
20240823,133900,47509458050,4430,4450,4450,4425,12363
20240823,133800,47454633510,4450,4450,4470,4445,8964
20240823,133700,47414674435,4450,4425,4450,4425,4620
20240823,133600,47394208075,4425,4440,4440,4425,5554
20240823,133500,47369595050,4445,4445,4445,4430,2141
20240823,133400,47360086930,4430,4440,4450,4425,10679
20240823,133300,47312806615,4440,4435,4465,4430,4966
20240823,133200,47290784170,4430,4460,4480,4430,10366
20240823,133100,47244715690,4465,4465,4465,4440,2587
20240823,133000,47233210345,4440,4450,4490,4435,17706
20240823,132900,47154138405,4450,4470,4470,4435,8171
20240823,132800,47117768200,4465,4465,4475,4445,6725
20240823,132700,47087755125,4465,4430,4470,4420,14834
20240823,132600,47021783170,4430,4450,4450,4425,9203
20240823,132500,46980960260,4450,4450,4455,4435,4789
20240823,132400,46959680830,4440,4440,4460,4435,7038
20240823,132300,46928386530,4440,4440,4460,4440,3823
20240823,132200,46911377360,4440,4455,4460,4440,3780
20240823,132100,46894550745,4455,4460,4460,4440,15478
20240823,132000,46825706120,4460,4420,4470,4405,18457
20240823,131900,46744037065,4425,4420,4440,4410,16168
20240823,131800,46672583050,4420,4435,4470,4420,21841
20240823,131700,46575793135,4430,4470,4470,4420,24497
20240823,131600,46467037310,4470,4500,4505,4465,14922
20240823,131500,46400240660,4505,4470,4505,4470,6977
20240823,131400,46368907595,4470,4505,4505,4455,21362
20240823,131300,46273387640,4500,4545,4550,4490,22344
20240823,131200,46172233215,4545,4470,4555,4460,61258
20240823,131100,45895253190,4470,4465,4475,4435,30560
20240823,131000,45759345035,4470,4505,4515,4465,17916
20240823,130900,45678899735,4505,4490,4505,4460,19656
20240823,130800,45590868435,4490,4500,4505,4450,34091
20240823,130700,45438360270,4505,4515,4515,4500,8476
20240823,130600,45400159070,4515,4490,4530,4490,13207
20240823,130500,45340576340,4500,4485,4500,4475,21050
20240823,130400,45246166465,4485,4530,4535,4485,33675
20240823,130300,45094671350,4535,4550,4560,4485,33187
20240823,130200,44944432230,4550,4520,4560,4485,40085
20240823,130100,44763614475,4520,4530,4540,4485,51818
20240823,130000,44530170705,4530,4510,4570,4495,70291
20240823,125900,44211093060,4510,4555,4555,4505,51782
20240823,125800,43976884885,4560,4565,4600,4505,127913
20240823,125700,43395110195,4560,4525,4625,4520,228850
20240823,125600,42348757135,4525,4450,4550,4390,211859
20240823,125500,41395998770,4450,4390,4460,4365,52632
20240823,125400,41163704025,4390,4395,4395,4385,16519
20240823,125300,41091216210,4395,4340,4410,4335,47007
20240823,125200,40885151275,4340,4385,4425,4315,72016
20240823,125100,40570923710,4385,4440,4465,4365,105249
20240823,125000,40107040580,4445,4450,4470,4405,116068
20240823,124900,39590762710,4445,4280,4480,4275,222627
20240823,124800,38610762175,4275,4245,4280,4235,11184
20240823,124700,38563166235,4245,4240,4245,4240,2131
20240823,124600,38554125155,4240,4240,4245,4235,1582
20240823,124500,38547417295,4240,4235,4245,4235,1915
20240823,124400,38539293590,4235,4240,4240,4230,2235
20240823,124300,38529824925,4230,4225,4250,4220,2883
20240823,124200,38517626430,4220,4260,4260,4200,10057
20240823,124100,38474908295,4260,4235,4265,4235,13234
20240823,124000,38418606710,4235,4220,4235,4220,3298
20240823,123900,38404670995,4225,4205,4225,4205,5259
20240823,123800,38382528400,4205,4200,4205,4190,1043
20240823,123700,38378147510,4190,4190,4190,4175,4438
20240823,123600,38359586835,4190,4190,4200,4185,403
20240823,123500,38357898970,4185,4185,4200,4170,978
20240823,123400,38353811250,4190,4170,4190,4165,1325
20240823,123300,38348278350,4170,4200,4205,4170,10532
20240823,123200,38304288210,4200,4205,4210,4200,1875
20240823,123100,38296409060,4210,4200,4210,4185,3536
20240823,123000,38281586180,4210,4220,4220,4190,1840
20240823,122900,38273868215,4195,4220,4225,4195,7659
20240823,122800,38241632310,4220,4215,4255,4215,4340
20240823,122700,38223261510,4220,4260,4260,4210,3701
20240823,122600,38207656770,4260,4230,4260,4215,5223
20240823,122500,38185540020,4235,4220,4235,4195,6373
20240823,122400,38158718235,4220,4245,4250,4220,5754
20240823,122300,38134396465,4245,4255,4260,4245,8403
20240823,122200,38098666040,4260,4255,4265,4255,14656
20240823,122100,38036247385,4255,4240,4265,4240,19621
20240823,122000,37952758280,4245,4235,4255,4230,30409
20240823,121900,37823650085,4235,4215,4235,4215,14701
20240823,121800,37761494445,4215,4195,4215,4195,4901
20240823,121700,37740872590,4200,4195,4200,4190,2537
20240823,121600,37730230860,4200,4190,4200,4190,451
20240823,121500,37728339050,4195,4200,4200,4190,4554
20240823,121400,37709229760,4200,4200,4200,4195,5763
20240823,121300,37685026910,4200,4205,4210,4195,3805
20240823,121200,37669044885,4205,4205,4215,4200,10779
20240823,121100,37623712150,4205,4190,4205,4185,4399
20240823,121000,37605268410,4195,4190,4200,4185,6742
20240823,120900,37576994425,4185,4175,4185,4170,595
20240823,120800,37574506295,4175,4185,4195,4170,3820
20240823,120700,37558508605,4190,4155,4195,4155,5525
20240823,120600,37535466525,4155,4165,4165,4150,18114
20240823,120500,37460205305,4165,4175,4185,4165,5588
20240823,120400,37436894040,4185,4190,4195,4175,11513
20240823,120300,37388749345,4200,4195,4220,4190,8945
20240823,120200,37351114960,4195,4180,4200,4175,8456
20240823,120100,37315717995,4175,4175,4185,4175,2332
20240823,120000,37305971515,4180,4175,4185,4170,1284
20240823,115900,37300608780,4185,4175,4185,4170,12931
20240823,115800,37246594040,4175,4170,4180,4170,3300
20240823,115700,37232819990,4175,4155,4175,4150,3637
20240823,115600,37217674615,4155,4160,4160,4150,22516
20240823,115500,37124133800,4160,4175,4175,4155,28360
20240823,115400,37006034450,4175,4185,4190,4170,12879
20240823,115300,36952265535,4185,4200,4200,4185,2298
20240823,115200,36942640685,4200,4195,4200,4190,3358
20240823,115100,36928549015,4200,4195,4210,4190,8950
20240823,115000,36891009315,4195,4175,4195,4170,8586
20240823,114900,36855157375,4175,4180,4185,4170,16866
20240823,114800,36784693200,4185,4210,4210,4185,12955
20240823,114700,36730375205,4210,4210,4220,4210,1568
20240823,114600,36723771535,4210,4230,4235,4210,4077
20240823,114500,36706570765,4235,4215,4235,4215,14030
20240823,114400,36647249555,4220,4210,4220,4210,8768
20240823,114300,36610314105,4210,4205,4210,4200,5834
20240823,114200,36585784940,4200,4215,4215,4200,14937
20240823,114100,36522975485,4210,4230,4235,4210,31329
20240823,114000,36390813315,4230,4230,4235,4225,3112
20240823,113900,36377644910,4230,4220,4235,4215,10114
20240823,113800,36334936880,4220,4230,4230,4215,19224
20240823,113700,36253788560,4225,4240,4245,4220,15439
20240823,113600,36188427310,4245,4260,4270,4245,12414
20240823,113500,36135588695,4255,4275,4280,4230,44785
20240823,113400,35945329855,4275,4300,4300,4275,22601
20240823,113300,35848436750,4300,4315,4315,4295,6235
20240823,113200,35821618300,4315,4315,4315,4310,1529
20240823,113100,35815022270,4315,4305,4315,4300,1738
20240823,113000,35807536320,4305,4305,4310,4300,1687
20240823,112900,35800272860,4310,4305,4315,4300,2007
20240823,112800,35791624745,4305,4305,4310,4295,11212
20240823,112700,35743391300,4305,4310,4315,4300,5978
20240823,112600,35717649130,4315,4320,4330,4315,4921
20240823,112500,35696379125,4320,4325,4330,4320,3224
20240823,112400,35682441220,4325,4330,4330,4305,12077
20240823,112300,35630389220,4315,4320,4330,4315,5944
20240823,112200,35604712345,4320,4340,4345,4320,5834
20240823,112100,35579456160,4340,4350,4350,4340,1990
20240823,112000,35570808470,4350,4360,4360,4330,9997
20240823,111900,35527426760,4360,4385,4385,4340,31860
20240823,111800,35388240660,4380,4365,4385,4360,4481
20240823,111700,35368652740,4360,4360,4365,4355,8794
20240823,111600,35330308260,4365,4375,4395,4355,3461
20240823,111500,35315149815,4370,4375,4385,4350,10662
20240823,111400,35268564825,4380,4370,4390,4365,8889
20240823,111300,35229672570,4365,4365,4370,4355,840
20240823,111200,35226006955,4370,4350,4370,4350,6266
20240823,111100,35198662995,4350,4365,4365,4330,8465
20240823,111000,35161876065,4370,4360,4390,4360,9484
20240823,110900,35120392875,4355,4350,4355,4345,6017
20240823,110800,35094214590,4350,4340,4360,4340,5437
20240823,110700,35070559405,4340,4350,4350,4335,10700
20240823,110600,35024118740,4350,4355,4365,4345,9314
20240823,110500,34983547640,4360,4335,4360,4325,14978
20240823,110400,34918408320,4325,4310,4330,4310,9917
20240823,110300,34875558320,4310,4290,4315,4290,9582
20240823,110200,34834367595,4290,4325,4335,4290,32088
20240823,110100,34696182715,4330,4295,4330,4295,30065
20240823,110000,34566385305,4295,4300,4300,4295,23584
20240823,105900,34464976935,4305,4305,4305,4305,0
20240823,105800,34464976935,4305,4345,4345,4305,53182
20240823,105700,34235201855,4345,4360,4370,4340,17598
20240823,105600,34158536110,4355,4335,4360,4335,26839
20240823,105500,34041883865,4340,4360,4365,4335,27916
20240823,105400,33920486625,4360,4350,4375,4335,43865
20240823,105300,33729617335,4345,4475,4475,4315,111177
20240823,105200,33242606470,4495,4545,4550,4450,44512
20240823,105100,33042044000,4545,4555,4560,4540,26798
20240823,105000,32920064635,4550,4515,4555,4515,34719
20240823,104900,32762383030,4520,4505,4525,4505,7341
20240823,104800,32729243380,4510,4535,4540,4505,18356
20240823,104700,32646128250,4540,4510,4540,4505,18646
20240823,104600,32561858100,4515,4515,4520,4505,21198
20240823,104500,32466155270,4515,4435,4545,4435,56791
20240823,104400,32210409260,4435,4455,4460,4435,27811
20240823,104300,32086843025,4460,4460,4475,4450,15885
20240823,104200,32016014620,4465,4465,4470,4450,43643
20240823,104100,31821448450,4465,4485,4490,4460,35401
20240823,104000,31662967545,4485,4505,4505,4475,63981
20240823,103900,31375970570,4510,4525,4530,4510,15913
20240823,103800,31304100035,4525,4530,4530,4520,11537
20240823,103700,31251905905,4525,4535,4540,4515,17557
20240823,103600,31172415850,4540,4555,4560,4535,13389
20240823,103500,31111564280,4560,4550,4565,4545,5032
20240823,103400,31088626250,4560,4550,4565,4550,6469
20240823,103300,31059167665,4550,4555,4570,4550,9776
20240823,103200,31014619465,4560,4560,4565,4550,5039
20240823,103100,30991654635,4565,4565,4565,4540,7826
20240823,103000,30955998920,4565,4575,4580,4565,13680
20240823,102900,30893416920,4580,4585,4585,4580,7272
20240823,102800,30860104020,4585,4575,4590,4560,10269
20240823,102700,30813048810,4575,4550,4590,4540,12875
20240823,102600,30754472975,4545,4560,4565,4545,11429
20240823,102500,30702436230,4565,4585,4590,4560,21890
20240823,102400,30602263020,4585,4585,4595,4580,15278
20240823,102300,30532229330,4585,4595,4600,4575,21263
20240823,102200,30434672115,4595,4580,4600,4575,18910
20240823,102100,30347983615,4580,4600,4610,4575,47565
20240823,102000,30129287725,4605,4560,4610,4555,61966
20240823,101900,29845121835,4565,4520,4565,4510,53876
20240823,101800,29601305645,4520,4565,4575,4510,37679
20240823,101700,29430251125,4565,4585,4590,4560,16547
20240823,101600,29354663415,4580,4600,4610,4580,7729
20240823,101500,29319113910,4605,4575,4615,4565,32520
20240823,101400,29169867605,4585,4570,4625,4560,30788
20240823,101300,29028821455,4570,4630,4635,4545,54977
20240823,101200,28776012780,4635,4630,4650,4605,81149
20240823,101100,28399846225,4640,4555,4645,4550,94006
20240823,101000,27965957795,4555,4570,4575,4545,13053
20240823,100900,27906481380,4575,4575,4590,4550,29241
20240823,100800,27772839240,4575,4580,4595,4570,27727
20240823,100700,27645972665,4585,4620,4625,4580,71252
20240823,100600,27317863450,4625,4585,4625,4575,119035
20240823,100500,26769711470,4590,4560,4605,4545,67282
20240823,100400,26461808000,4565,4535,4585,4520,59365
20240823,100300,26190843210,4535,4550,4555,4515,11317
20240823,100200,26139474185,4540,4530,4550,4520,19287
20240823,100100,26052083855,4530,4565,4565,4515,28217
20240823,100000,25923988700,4565,4545,4565,4530,28748
20240823,095900,25793201640,4550,4500,4555,4495,27143
20240823,095800,25670129655,4495,4505,4505,4490,11516
20240823,095700,25618349735,4505,4510,4520,4500,11130
20240823,095600,25568211750,4525,4525,4530,4510,9771
20240823,095500,25524029440,4520,4530,4530,4495,16126
20240823,095400,25451235535,4525,4530,4540,4520,17070
20240823,095300,25373858985,4530,4505,4530,4505,15161
20240823,095200,25305291990,4505,4500,4535,4495,29240
20240823,095100,25173270795,4490,4495,4495,4475,14864
20240823,095000,25106611270,4485,4495,4500,4485,11524
20240823,094900,25054872195,4495,4480,4500,4480,8812
20240823,094800,25015314490,4485,4475,4500,4475,25151
20240823,094700,24902445350,4470,4475,4480,4440,58247
20240823,094600,24642638620,4475,4455,4490,4450,30961
20240823,094500,24504200140,4450,4505,4510,4450,63700
20240823,094400,24218819670,4505,4520,4520,4500,18581
20240823,094300,24135078505,4520,4525,4535,4515,12803
20240823,094200,24077173255,4540,4535,4540,4525,12671
20240823,094100,24019780390,4530,4550,4550,4525,12139
20240823,094000,23964635655,4550,4535,4550,4535,8080
20240823,093900,23927934325,4535,4560,4570,4525,40849
20240823,093800,23742018895,4565,4530,4570,4515,64461
20240823,093700,23448399935,4525,4505,4530,4495,27139
20240823,093600,23326062990,4505,4535,4555,4485,81482
20240823,093500,22958628985,4535,4515,4540,4510,24303
20240823,093400,22848827335,4515,4540,4545,4515,21809
20240823,093300,22750049405,4540,4555,4555,4535,15498
20240823,093200,22679626765,4555,4540,4560,4540,28173
20240823,093100,22551540185,4540,4530,4540,4505,19367
20240823,093000,22463963650,4535,4515,4560,4510,68501
20240823,092900,22153258315,4520,4525,4530,4505,64936
20240823,092800,21860065295,4525,4580,4595,4505,127118
20240823,092700,21282489065,4580,4585,4595,4575,25937
20240823,092600,21163540855,4585,4610,4615,4580,54181
20240823,092500,20914508105,4610,4645,4660,4605,39637
20240823,092400,20730341800,4650,4600,4665,4595,56893
20240823,092300,20466377330,4600,4600,4635,4585,26034
20240823,092200,20346570510,4615,4625,4630,4580,47837
20240823,092100,20126578510,4625,4640,4655,4595,44867
20240823,092000,19919207820,4645,4655,4675,4610,76885
20240823,091900,19561985915,4655,4625,4660,4590,75336
20240823,091800,19213359085,4625,4560,4645,4555,84537
20240823,091700,18824019170,4560,4595,4615,4560,65021
20240823,091600,18525375065,4600,4675,4690,4570,126364
20240823,091500,17942112495,4670,4625,4715,4620,153801
20240823,091400,17221659760,4625,4655,4675,4615,168471
20240823,091300,16438981060,4655,4695,4740,4655,220870
20240823,091200,15401568150,4695,4780,4785,4675,384643
20240823,091100,13580868445,4870,4870,4870,4870,0
20240823,091000,13580868445,4870,4870,4870,4870,0
20240823,090900,13580868445,4870,4690,4870,4640,392957
20240823,090800,11716758285,4685,4680,4720,4635,276924
20240823,090700,10421153145,4670,4640,4720,4610,304358
20240823,090600,9000193110,4640,4535,4700,4525,425442
20240823,090500,7028463265,4530,4605,4635,4460,210422
20240823,090400,6069568780,4615,4350,4655,4340,725445
20240823,090300,2753677260,4345,4450,4485,4280,226757
20240823,090200,1765056965,4465,4430,4500,4305,399308
20240823,090100,0,3810,3810,3810,3810,0
20240823,090000,0,3810,3810,3810,3810,0