stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,211600,231523727635,4830,4830,4830,4830,638746
20240821,211500,231523727635,4830,4830,4830,4830,0
20240821,211400,231523727635,4830,4830,4830,4830,0
20240821,211300,231523727635,4830,4830,4830,4830,0
20240821,211200,231523727635,4830,4830,4830,4830,0
20240821,211100,231523727635,4830,4830,4830,4830,0
20240821,211000,231523727635,4830,4830,4830,4830,0
20240821,210900,231523727635,4830,4830,4830,4830,0
20240821,210800,231523727635,4830,4830,4830,4830,0
20240821,210700,231523727635,4830,4830,4830,4830,0
20240821,210600,231523727635,4830,4830,4830,4830,0
20240821,210500,231523727635,4830,4830,4830,4830,0
20240821,210400,231523727635,4830,4830,4830,4830,0
20240821,210300,231523727635,4830,4830,4830,4830,0
20240821,210200,231523727635,4830,4830,4830,4830,0
20240821,210100,231523727635,4830,4830,4830,4830,0
20240821,210000,231523727635,4830,4830,4830,4830,0
20240821,205900,231523727635,4830,4830,4830,4830,0
20240821,205800,231523727635,4830,4830,4830,4830,0
20240821,205700,231523727635,4830,4830,4830,4830,0
20240821,205600,231523727635,4830,4830,4830,4830,0
20240821,205500,231523727635,4830,4830,4830,4830,0
20240821,205400,231523727635,4830,4830,4830,4830,0
20240821,205300,231523727635,4830,4830,4830,4830,0
20240821,205200,231523727635,4830,4830,4830,4830,0
20240821,205100,231523727635,4830,4830,4830,4830,0
20240821,205000,231523727635,4830,4830,4830,4830,0
20240821,204900,231523727635,4830,4830,4830,4830,0
20240821,204800,231523727635,4830,4830,4830,4830,0
20240821,204700,231523727635,4830,4830,4830,4830,0
20240821,204600,231523727635,4830,4830,4830,4830,638746
20240821,204500,231523727635,4830,4830,4830,4830,0
20240821,204400,231523727635,4830,4830,4830,4830,0
20240821,204300,231523727635,4830,4830,4830,4830,0
20240821,204200,231523727635,4830,4830,4830,4830,0
20240821,204100,231523727635,4830,4830,4830,4830,0
20240821,204000,231523727635,4830,4830,4830,4830,0
20240821,203900,231523727635,4830,4830,4830,4830,0
20240821,203800,231523727635,4830,4830,4830,4830,0
20240821,203700,231523727635,4830,4830,4830,4830,0
20240821,203600,231523727635,4830,4830,4830,4830,0
20240821,203500,231523727635,4830,4830,4830,4830,0
20240821,203400,231523727635,4830,4830,4830,4830,0
20240821,203300,231523727635,4830,4830,4830,4830,0
20240821,203200,231523727635,4830,4830,4830,4830,0
20240821,203100,231523727635,4830,4830,4830,4830,0
20240821,203000,231523727635,4830,4830,4830,4830,0
20240821,202900,231523727635,4830,4830,4830,4830,0
20240821,202800,231523727635,4830,4830,4830,4830,0
20240821,202700,231523727635,4830,4830,4830,4830,0
20240821,202600,231523727635,4830,4830,4830,4830,0
20240821,202500,231523727635,4830,4830,4830,4830,0
20240821,202400,231523727635,4830,4830,4830,4830,0
20240821,202300,231523727635,4830,4830,4830,4830,0
20240821,202200,231523727635,4830,4830,4830,4830,0
20240821,202100,231523727635,4830,4830,4830,4830,0
20240821,202000,231523727635,4830,4830,4830,4830,0
20240821,201900,231523727635,4830,4830,4830,4830,0
20240821,201800,231523727635,4830,4830,4830,4830,0
20240821,201700,231523727635,4830,4830,4830,4830,0
20240821,201600,231523727635,4830,4830,4830,4830,638746
20240821,201500,231523727635,4830,4830,4830,4830,0
20240821,201400,231523727635,4830,4830,4830,4830,0
20240821,201300,231523727635,4830,4830,4830,4830,0
20240821,201200,231523727635,4830,4830,4830,4830,0
20240821,201100,231523727635,4830,4830,4830,4830,0
20240821,201000,231523727635,4830,4830,4830,4830,0
20240821,200900,231523727635,4830,4830,4830,4830,0
20240821,200800,231523727635,4830,4830,4830,4830,0
20240821,200700,231523727635,4830,4830,4830,4830,0
20240821,200600,231523727635,4830,4830,4830,4830,0
20240821,200500,231523727635,4830,4830,4830,4830,0
20240821,200400,231523727635,4830,4830,4830,4830,0
20240821,200300,231523727635,4830,4830,4830,4830,0
20240821,200200,231523727635,4830,4830,4830,4830,0
20240821,200100,231523727635,4830,4830,4830,4830,0
20240821,200000,231523727635,4830,4830,4830,4830,0
20240821,195900,231523727635,4830,4830,4830,4830,0
20240821,195800,231523727635,4830,4830,4830,4830,0
20240821,195700,231523727635,4830,4830,4830,4830,0
20240821,195600,231523727635,4830,4830,4830,4830,0
20240821,195500,231523727635,4830,4830,4830,4830,0
20240821,195400,231523727635,4830,4830,4830,4830,0
20240821,195300,231523727635,4830,4830,4830,4830,0
20240821,195200,231523727635,4830,4830,4830,4830,0
20240821,195100,231523727635,4830,4830,4830,4830,0
20240821,195000,231523727635,4830,4830,4830,4830,0
20240821,194900,231523727635,4830,4830,4830,4830,0
20240821,194800,231523727635,4830,4830,4830,4830,0
20240821,194700,231523727635,4830,4830,4830,4830,0
20240821,194600,231523727635,4830,4830,4830,4830,638746
20240821,194500,231523727635,4830,4830,4830,4830,0
20240821,194400,231523727635,4830,4830,4830,4830,0
20240821,194300,231523727635,4830,4830,4830,4830,0
20240821,194200,231523727635,4830,4830,4830,4830,0
20240821,194100,231523727635,4830,4830,4830,4830,0
20240821,194000,231523727635,4830,4830,4830,4830,0
20240821,193900,231523727635,4830,4830,4830,4830,0
20240821,193800,231523727635,4830,4830,4830,4830,0
20240821,193700,231523727635,4830,4830,4830,4830,0
20240821,193600,231523727635,4830,4830,4830,4830,0
20240821,193500,231523727635,4830,4830,4830,4830,0
20240821,193400,231523727635,4830,4830,4830,4830,0
20240821,193300,231523727635,4830,4830,4830,4830,0
20240821,193200,231523727635,4830,4830,4830,4830,0
20240821,193100,231523727635,4830,4830,4830,4830,0
20240821,193000,231523727635,4830,4830,4830,4830,0
20240821,192900,231523727635,4830,4830,4830,4830,0
20240821,192800,231523727635,4830,4830,4830,4830,0
20240821,192700,231523727635,4830,4830,4830,4830,0
20240821,192600,231523727635,4830,4830,4830,4830,0
20240821,192500,231523727635,4830,4830,4830,4830,0
20240821,192400,231523727635,4830,4830,4830,4830,0
20240821,192300,231523727635,4830,4830,4830,4830,0
20240821,192200,231523727635,4830,4830,4830,4830,0
20240821,192100,231523727635,4830,4830,4830,4830,0
20240821,192000,231523727635,4830,4830,4830,4830,0
20240821,191900,231523727635,4830,4830,4830,4830,0
20240821,191800,231523727635,4830,4830,4830,4830,0
20240821,191700,231523727635,4830,4830,4830,4830,0
20240821,191600,231523727635,4830,4830,4830,4830,638746
20240821,191500,231523727635,4830,4830,4830,4830,0
20240821,191400,231523727635,4830,4830,4830,4830,0
20240821,191300,231523727635,4830,4830,4830,4830,0
20240821,191200,231523727635,4830,4830,4830,4830,0
20240821,191100,231523727635,4830,4830,4830,4830,0
20240821,191000,231523727635,4830,4830,4830,4830,0
20240821,190900,231523727635,4830,4830,4830,4830,0
20240821,190800,231523727635,4830,4830,4830,4830,0
20240821,190700,231523727635,4830,4830,4830,4830,0
20240821,190600,231523727635,4830,4830,4830,4830,0
20240821,190500,231523727635,4830,4830,4830,4830,0
20240821,190400,231523727635,4830,4830,4830,4830,0
20240821,190300,231523727635,4830,4830,4830,4830,0
20240821,190200,231523727635,4830,4830,4830,4830,0
20240821,190100,231523727635,4830,4830,4830,4830,0
20240821,190000,231523727635,4830,4830,4830,4830,0
20240821,185900,231523727635,4830,4830,4830,4830,0
20240821,185800,231523727635,4830,4830,4830,4830,0
20240821,185700,231523727635,4830,4830,4830,4830,0
20240821,185600,231523727635,4830,4830,4830,4830,0
20240821,185500,231523727635,4830,4830,4830,4830,0
20240821,185400,231523727635,4830,4830,4830,4830,0
20240821,185300,231523727635,4830,4830,4830,4830,0
20240821,185200,231523727635,4830,4830,4830,4830,0
20240821,185100,231523727635,4830,4830,4830,4830,0
20240821,185000,231523727635,4830,4830,4830,4830,0
20240821,184900,231523727635,4830,4830,4830,4830,0
20240821,184800,231523727635,4830,4830,4830,4830,0
20240821,184700,231523727635,4830,4830,4830,4830,0
20240821,184600,231523727635,4830,4830,4830,4830,638746
20240821,184500,231523727635,4830,4830,4830,4830,0
20240821,184400,231523727635,4830,4830,4830,4830,0
20240821,184300,231523727635,4830,4830,4830,4830,0
20240821,184200,231523727635,4830,4830,4830,4830,0
20240821,184100,231523727635,4830,4830,4830,4830,0
20240821,184000,231523727635,4830,4830,4830,4830,0
20240821,183900,231523727635,4830,4830,4830,4830,0
20240821,183800,231523727635,4830,4830,4830,4830,0
20240821,183700,231523727635,4830,4830,4830,4830,0
20240821,183600,231523727635,4830,4830,4830,4830,0
20240821,183500,231523727635,4830,4830,4830,4830,0
20240821,183400,231523727635,4830,4830,4830,4830,0
20240821,183300,231523727635,4830,4830,4830,4830,0
20240821,183200,231523727635,4830,4830,4830,4830,0
20240821,183100,231523727635,4830,4830,4830,4830,0
20240821,183000,231523727635,4830,4830,4830,4830,0
20240821,182900,231523727635,4830,4830,4830,4830,0
20240821,182800,231523727635,4830,4830,4830,4830,0
20240821,182700,231523727635,4830,4830,4830,4830,0
20240821,182600,231523727635,4830,4830,4830,4830,0
20240821,182500,231523727635,4830,4830,4830,4830,0
20240821,182400,231523727635,4830,4830,4830,4830,0
20240821,182300,231523727635,4830,4830,4830,4830,0
20240821,182200,231523727635,4830,4830,4830,4830,0
20240821,182100,231523727635,4830,4830,4830,4830,0
20240821,182000,231523727635,4830,4830,4830,4830,0
20240821,181900,231523727635,4830,4830,4830,4830,0
20240821,181800,231523727635,4830,4830,4830,4830,0
20240821,181700,231523727635,4830,4830,4830,4830,0
20240821,181600,231523727635,4830,4830,4830,4830,638746
20240821,181500,231523727635,4830,4830,4830,4830,0
20240821,181400,231523727635,4830,4830,4830,4830,0
20240821,181300,231523727635,4830,4830,4830,4830,0
20240821,181200,231523727635,4830,4830,4830,4830,0
20240821,181100,231523727635,4830,4830,4830,4830,0
20240821,181000,231523727635,4830,4830,4830,4830,0
20240821,180900,231523727635,4830,4830,4830,4830,0
20240821,180800,231523727635,4830,4830,4830,4830,0
20240821,180700,231523727635,4830,4830,4830,4830,0
20240821,180600,231523727635,4830,4830,4830,4830,0
20240821,180500,231523727635,4830,4830,4830,4830,0
20240821,180400,231523727635,4830,4830,4830,4830,0
20240821,180300,231523727635,4830,4830,4830,4830,0
20240821,180200,231523727635,4830,4830,4830,4830,0
20240821,180100,231523727635,4830,4830,4830,4830,0
20240821,180000,231523727635,4830,4830,4830,4830,0
20240821,175900,231523727635,4830,4830,4830,4830,0
20240821,175800,231523727635,4830,4830,4830,4830,0
20240821,175700,231523727635,4830,4830,4830,4830,0
20240821,175600,231523727635,4830,4830,4830,4830,0
20240821,175500,231523727635,4830,4830,4830,4830,0
20240821,175400,231523727635,4830,4830,4830,4830,0
20240821,175300,231523727635,4830,4830,4830,4830,0
20240821,175200,231523727635,4830,4830,4830,4830,0
20240821,175100,231523727635,4830,4830,4830,4830,0
20240821,175000,231523727635,4830,4830,4830,4830,0
20240821,174900,231523727635,4830,4830,4830,4830,0
20240821,174800,231523727635,4830,4830,4830,4830,0
20240821,174700,231523727635,4830,4830,4830,4830,0
20240821,174600,231523727635,4830,4830,4830,4830,638746
20240821,174500,231523727635,4830,4830,4830,4830,0
20240821,174400,231523727635,4830,4830,4830,4830,0
20240821,174300,231523727635,4830,4830,4830,4830,0
20240821,174200,231523727635,4830,4830,4830,4830,0
20240821,174100,231523727635,4830,4830,4830,4830,0
20240821,174000,231523727635,4830,4830,4830,4830,0
20240821,173900,231523727635,4830,4830,4830,4830,0
20240821,173800,231523727635,4830,4830,4830,4830,0
20240821,173700,231523727635,4830,4830,4830,4830,0
20240821,173600,231523727635,4830,4830,4830,4830,0
20240821,173500,231523727635,4830,4830,4830,4830,0
20240821,173400,231523727635,4830,4830,4830,4830,0
20240821,173300,231523727635,4830,4830,4830,4830,0
20240821,173200,231523727635,4830,4830,4830,4830,0
20240821,173100,231523727635,4830,4830,4830,4830,0
20240821,173000,231523727635,4830,4830,4830,4830,0
20240821,172900,231523727635,4830,4830,4830,4830,0
20240821,172800,231523727635,4830,4830,4830,4830,0
20240821,172700,231523727635,4830,4830,4830,4830,0
20240821,172600,231523727635,4830,4830,4830,4830,0
20240821,172500,231523727635,4830,4830,4830,4830,0
20240821,172400,231523727635,4830,4830,4830,4830,0
20240821,172300,231523727635,4830,4830,4830,4830,0
20240821,172200,231523727635,4830,4830,4830,4830,0
20240821,172100,231523727635,4830,4830,4830,4830,0
20240821,172000,231523727635,4830,4830,4830,4830,0
20240821,171900,231523727635,4830,4830,4830,4830,0
20240821,171800,231523727635,4830,4830,4830,4830,0
20240821,171700,231523727635,4830,4830,4830,4830,0
20240821,171600,231523727635,4830,4830,4830,4830,638746
20240821,171500,231523727635,4830,4830,4830,4830,0
20240821,171400,231523727635,4830,4830,4830,4830,0
20240821,171300,231523727635,4830,4830,4830,4830,0
20240821,171200,231523727635,4830,4830,4830,4830,0
20240821,171100,231523727635,4830,4830,4830,4830,0
20240821,171000,231523727635,4830,4830,4830,4830,0
20240821,170900,231523727635,4830,4830,4830,4830,0
20240821,170800,231523727635,4830,4830,4830,4830,0
20240821,170700,231523727635,4830,4830,4830,4830,0
20240821,170600,231523727635,4830,4830,4830,4830,0
20240821,170500,231523727635,4830,4830,4830,4830,0
20240821,170400,231523727635,4830,4830,4830,4830,0
20240821,170300,231523727635,4830,4830,4830,4830,0
20240821,170200,231523727635,4830,4830,4830,4830,0
20240821,170100,231523727635,4830,4830,4830,4830,0
20240821,170000,231523727635,4830,4830,4830,4830,0
20240821,165900,231523727635,4830,4830,4830,4830,0
20240821,165800,231523727635,4830,4830,4830,4830,0
20240821,165700,231523727635,4830,4830,4830,4830,0
20240821,165600,231523727635,4830,4830,4830,4830,0
20240821,165500,231523727635,4830,4830,4830,4830,0
20240821,165400,231523727635,4830,4830,4830,4830,0
20240821,165300,231523727635,4830,4830,4830,4830,0
20240821,165200,231523727635,4830,4830,4830,4830,0
20240821,165100,231523727635,4830,4830,4830,4830,0
20240821,165000,231523727635,4830,4830,4830,4830,0
20240821,164900,231523727635,4830,4830,4830,4830,0
20240821,164800,231523727635,4830,4830,4830,4830,0
20240821,164700,231523727635,4830,4830,4830,4830,0
20240821,164600,231523727635,4830,4830,4830,4830,638746
20240821,164500,231523727635,4830,4830,4830,4830,0
20240821,164400,231523727635,4830,4830,4830,4830,0
20240821,164300,231523727635,4830,4830,4830,4830,0
20240821,164200,231523727635,4830,4830,4830,4830,0
20240821,164100,231523727635,4830,4830,4830,4830,0
20240821,164000,231523727635,4830,4830,4830,4830,0
20240821,163900,231523727635,4830,4830,4830,4830,0
20240821,163800,231523727635,4830,4830,4830,4830,0
20240821,163700,231523727635,4830,4830,4830,4830,0
20240821,163600,231523727635,4830,4830,4830,4830,0
20240821,163500,231523727635,4830,4830,4830,4830,0
20240821,163400,231523727635,4830,4830,4830,4830,0
20240821,163300,231523727635,4830,4830,4830,4830,0
20240821,163200,231523727635,4830,4830,4830,4830,0
20240821,163100,231523727635,4830,4830,4830,4830,0
20240821,163000,231523727635,4830,4830,4830,4830,0
20240821,162900,231523727635,4830,4830,4830,4830,0
20240821,162800,231523727635,4830,4830,4830,4830,0
20240821,162700,231523727635,4830,4830,4830,4830,0
20240821,162600,231523727635,4830,4830,4830,4830,0
20240821,162500,231523727635,4830,4830,4830,4830,0
20240821,162400,231523727635,4830,4830,4830,4830,0
20240821,162300,231523727635,4830,4830,4830,4830,0
20240821,162200,231523727635,4830,4830,4830,4830,0
20240821,162100,231523727635,4830,4830,4830,4830,0
20240821,162000,231523727635,4830,4830,4830,4830,0
20240821,161900,231523727635,4830,4830,4830,4830,0
20240821,161800,231523727635,4830,4830,4830,4830,0
20240821,161700,231523727635,4830,4830,4830,4830,0
20240821,161600,231523727635,4830,4830,4830,4830,638746
20240821,161500,231523727635,4830,4830,4830,4830,0
20240821,161400,231523727635,4830,4830,4830,4830,0
20240821,161300,231523727635,4830,4830,4830,4830,0
20240821,161200,231523727635,4830,4830,4830,4830,0
20240821,161100,231523727635,4830,4830,4830,4830,0
20240821,161000,231523727635,4830,4830,4830,4830,0
20240821,160900,231523727635,4830,4830,4830,4830,0
20240821,160800,231523727635,4830,4830,4830,4830,0
20240821,160700,231523727635,4830,4830,4830,4830,0
20240821,160600,231523727635,4830,4830,4830,4830,0
20240821,160500,231523727635,4830,4830,4830,4830,0
20240821,160400,231523727635,4830,4830,4830,4830,0
20240821,160300,231523727635,4830,4830,4830,4830,0
20240821,160200,231523727635,4830,4830,4830,4830,0
20240821,160100,231523727635,4830,4830,4830,4830,0
20240821,160000,231523727635,4830,4830,4830,4830,0
20240821,155900,231523727635,4830,4830,4830,4830,0
20240821,155800,231523727635,4830,4830,4830,4830,0
20240821,155700,231523727635,4830,4830,4830,4830,0
20240821,155600,231523727635,4830,4830,4830,4830,0
20240821,155500,231523727635,4830,4830,4830,4830,0
20240821,155400,231523727635,4830,4830,4830,4830,0
20240821,155300,231523727635,4830,4830,4830,4830,0
20240821,155200,231523727635,4830,4830,4830,4830,0
20240821,155100,231523727635,4830,4830,4830,4830,0
20240821,155000,231523727635,4830,4830,4830,4830,0
20240821,154900,231523727635,4830,4830,4830,4830,0
20240821,154800,231523727635,4830,4830,4830,4830,0
20240821,154700,231523727635,4830,4830,4830,4830,0
20240821,154600,231523727635,4830,4830,4830,4830,638746
20240821,154500,231523727635,4830,4830,4830,4830,0
20240821,154400,231523727635,4830,4830,4830,4830,0
20240821,154300,231523727635,4830,4830,4830,4830,0
20240821,154200,231523727635,4830,4830,4830,4830,0
20240821,154100,231523727635,4830,4830,4830,4830,0
20240821,154000,231523727635,4830,4830,4830,4830,0
20240821,153900,231523727635,4830,4830,4830,4830,0
20240821,153800,231523727635,4830,4830,4830,4830,0
20240821,153700,231523727635,4830,4830,4830,4830,0
20240821,153600,231523727635,4830,4830,4830,4830,0
20240821,153500,231523727635,4830,4830,4830,4830,0
20240821,153400,231523727635,4830,4830,4830,4830,0
20240821,153300,231523727635,4830,4830,4830,4830,0
20240821,153200,231523727635,4830,4830,4830,4830,0
20240821,153100,231523727635,4830,4830,4830,4830,0
20240821,153000,231523727635,4830,4830,4830,4830,638746
20240821,152900,228438584455,4720,4720,4720,4720,0
20240821,152800,228438584455,4720,4720,4720,4720,0
20240821,152700,228438584455,4720,4720,4720,4720,0
20240821,152600,228438584455,4720,4720,4720,4720,0
20240821,152500,228438584455,4720,4720,4720,4720,0
20240821,152400,228438584455,4720,4720,4720,4720,0
20240821,152300,228438584455,4720,4720,4720,4720,0
20240821,152200,228438584455,4720,4720,4720,4720,0
20240821,152100,228438584455,4720,4720,4720,4720,0
20240821,152000,228438584455,4720,4720,4720,4720,0
20240821,151900,228438584455,4720,4710,4725,4685,338603
20240821,151800,226844391970,4710,4705,4715,4685,242482
20240821,151700,225704461920,4710,4730,4740,4685,236691
20240821,151600,224589399295,4730,4690,4750,4685,570934
20240821,151500,221889553775,4695,4680,4730,4665,281819
20240821,151400,220565069520,4685,4680,4715,4660,518880
20240821,151300,218130645880,4680,4605,4680,4600,272681
20240821,151200,216864686730,4605,4605,4610,4590,53919
20240821,151100,216616495090,4600,4600,4610,4595,77553
20240821,151000,216259644115,4600,4580,4600,4575,47439
20240821,150900,216042036925,4580,4570,4585,4565,28744
20240821,150800,215910504280,4570,4560,4575,4550,19979
20240821,150700,215819400825,4550,4570,4590,4550,36417
20240821,150600,215652893680,4570,4555,4575,4540,105892
20240821,150500,215171004985,4555,4570,4570,4555,20885
20240821,150400,215075769340,4570,4575,4590,4565,15725
20240821,150300,215003822425,4570,4565,4595,4550,50429
20240821,150200,214773412610,4565,4580,4585,4560,37280
20240821,150100,214602850435,4585,4590,4590,4575,19701
20240821,150000,214512564885,4590,4560,4595,4555,41415
20240821,145900,214322839340,4560,4560,4565,4545,70106
20240821,145800,214003660540,4565,4565,4585,4555,27699
20240821,145700,213877180930,4560,4580,4585,4555,51041
20240821,145600,213644142000,4580,4595,4595,4575,24682
20240821,145500,213530977630,4595,4600,4610,4590,23424
20240821,145400,213423199280,4605,4610,4610,4575,47705
20240821,145300,213204160155,4610,4615,4625,4605,35955
20240821,145200,213038107210,4605,4615,4630,4605,62477
20240821,145100,212749390040,4620,4615,4640,4605,91922
20240821,145000,212324254765,4615,4575,4620,4575,45845
20240821,144900,212113086770,4575,4585,4590,4575,8953
20240821,144800,212072077880,4585,4585,4590,4580,15410
20240821,144700,212001447040,4585,4570,4585,4560,28079
20240821,144600,211873145550,4570,4595,4600,4570,34055
20240821,144500,211717240925,4595,4600,4600,4590,7189
20240821,144400,211684194740,4600,4605,4615,4580,30895
20240821,144300,211542041895,4605,4615,4620,4595,41999
20240821,144200,211348418510,4615,4570,4620,4565,117360
20240821,144100,210807354060,4565,4580,4580,4560,14055
20240821,144000,210743138305,4580,4595,4600,4575,25015
20240821,143900,210628386490,4595,4560,4605,4560,54469
20240821,143800,210378328660,4560,4580,4580,4550,27375
20240821,143700,210253384945,4580,4580,4585,4575,25905
20240821,143600,210134694005,4580,4565,4590,4560,42706
20240821,143500,209939165305,4560,4570,4575,4555,21878
20240821,143400,209839277530,4570,4550,4600,4550,69999
20240821,143300,209518792045,4550,4580,4580,4545,87783
20240821,143200,209118909700,4575,4585,4590,4570,31177
20240821,143100,208976189560,4585,4575,4595,4575,21085
20240821,143000,208879558585,4580,4595,4600,4575,41778
20240821,142900,208687994585,4595,4595,4610,4595,17724
20240821,142800,208606446960,4595,4610,4610,4590,28608
20240821,142700,208474917480,4605,4595,4630,4595,43109
20240821,142600,208276009055,4605,4615,4615,4595,59192
20240821,142500,208003688455,4610,4620,4625,4600,59043
20240821,142400,207731483985,4625,4625,4650,4615,54425
20240821,142300,207479435855,4630,4660,4665,4615,129947
20240821,142200,206876853850,4660,4620,4670,4600,191241
20240821,142100,205989016355,4620,4605,4630,4595,142803
20240821,142000,205329682835,4610,4560,4615,4555,82527
20240821,141900,204950563705,4560,4560,4565,4555,8956
20240821,141800,204909726660,4560,4540,4565,4530,39646
20240821,141700,204729687455,4540,4560,4565,4540,29710
20240821,141600,204594464605,4565,4555,4570,4550,12643
20240821,141500,204536801550,4550,4570,4570,4550,32364
20240821,141400,204389316510,4570,4580,4585,4550,34751
20240821,141300,204230616480,4585,4570,4590,4570,10643
20240821,141200,204181860275,4570,4580,4580,4565,19709
20240821,141100,204091735775,4580,4580,4590,4575,27350
20240821,141000,203966382690,4580,4570,4580,4560,47930
20240821,140900,203747373970,4565,4540,4570,4540,34176
20240821,140800,203591697860,4540,4550,4550,4535,38278
20240821,140700,203417900300,4550,4540,4550,4540,22377
20240821,140600,203316179630,4545,4550,4560,4530,63592
20240821,140500,203027413165,4555,4575,4575,4530,109666
20240821,140400,202528799860,4575,4575,4580,4565,16273
20240821,140300,202454425110,4565,4580,4580,4565,32053
20240821,140200,202307921670,4575,4605,4605,4575,29487
20240821,140100,202172698520,4605,4595,4620,4590,83341
20240821,140000,201788830385,4595,4585,4600,4575,27810
20240821,135900,201661188055,4585,4600,4600,4570,30553
20240821,135800,201521138615,4595,4560,4605,4535,158940
20240821,135700,200795014415,4560,4580,4580,4560,49829
20240821,135600,200567314295,4580,4585,4590,4575,17162
20240821,135500,200488670260,4585,4570,4595,4570,28506
20240821,135400,200358025650,4575,4575,4575,4560,52314
20240821,135300,200119075085,4575,4585,4595,4575,30565
20240821,135200,199978931685,4585,4590,4595,4565,96389
20240821,135100,199537762775,4595,4595,4600,4585,48138
20240821,135000,199316804160,4595,4620,4620,4590,34199
20240821,134900,199159361370,4620,4600,4620,4585,61245
20240821,134800,198877572440,4595,4595,4610,4595,51206
20240821,134700,198641994810,4595,4615,4615,4585,99943
20240821,134600,198182538910,4610,4625,4630,4605,42272
20240821,134500,197987460535,4625,4620,4635,4600,91527
20240821,134400,197564981585,4625,4650,4655,4615,105248
20240821,134300,197077514850,4650,4675,4680,4630,121999
20240821,134200,196510349850,4675,4680,4690,4670,26189
20240821,134100,196387867855,4680,4705,4715,4680,91566
20240821,134000,195957397705,4705,4660,4705,4660,44961
20240821,133900,195746860980,4665,4670,4680,4660,18342
20240821,133800,195661282510,4670,4660,4690,4660,34187
20240821,133700,195501467260,4660,4670,4675,4650,83866
20240821,133600,195110454975,4675,4695,4700,4655,88375
20240821,133500,194697304280,4695,4705,4705,4690,32816
20240821,133400,194543277400,4705,4700,4705,4685,56432
20240821,133300,194278313345,4700,4705,4715,4690,63846
20240821,133200,193978200735,4710,4730,4730,4700,124715
20240821,133100,193390350055,4730,4690,4730,4685,165643
20240821,133000,192610097025,4690,4710,4715,4680,100118
20240821,132900,192139624380,4710,4660,4715,4660,221731
20240821,132800,191097093875,4660,4670,4670,4655,24762
20240821,132700,190981710085,4665,4680,4685,4665,74029
20240821,132600,190635707105,4680,4655,4685,4655,129396
20240821,132500,190030763900,4660,4640,4660,4630,31497
20240821,132400,189884468310,4630,4645,4655,4620,75010
20240821,132300,189536952110,4650,4655,4670,4645,57102
20240821,132200,189270885940,4655,4660,4665,4640,58642
20240821,132100,188997946260,4660,4640,4665,4635,46971
20240821,132000,188779649140,4640,4650,4665,4635,76863
20240821,131900,188422063590,4650,4640,4660,4630,82892
20240821,131800,188036663700,4635,4645,4650,4620,75030
20240821,131700,187689199510,4645,4640,4645,4630,89762
20240821,131600,187272946525,4640,4665,4670,4640,259505
20240821,131500,186065708450,4665,4685,4685,4665,80076
20240821,131400,185691570030,4685,4690,4695,4670,84884
20240821,131300,185294312315,4690,4705,4705,4675,63769
20240821,131200,184995435605,4705,4690,4715,4680,119333
20240821,131100,184434268060,4695,4695,4700,4670,112891
20240821,131000,183905519985,4690,4710,4710,4680,114795
20240821,130900,183367055045,4705,4720,4740,4680,171204
20240821,130800,182560623840,4725,4720,4745,4710,253173
20240821,130700,181363022740,4725,4700,4750,4665,490513
20240821,130600,179049532715,4705,4705,4730,4695,212091
20240821,130500,178050379665,4705,4705,4710,4675,234026
20240821,130400,176952990445,4705,4685,4740,4680,490159
20240821,130300,174641367915,4680,4700,4705,4680,207326
20240821,130200,173668388985,4700,4665,4710,4660,439640
20240821,130100,171602994460,4660,4690,4695,4660,378725
20240821,130000,169830477160,4685,4565,4695,4565,730393
20240821,125900,166432156490,4565,4540,4570,4540,19619
20240821,125800,166342784350,4545,4545,4555,4540,12692
20240821,125700,166285093020,4545,4575,4575,4545,31917
20240821,125600,166139502830,4575,4550,4580,4550,33437
20240821,125500,165986856550,4550,4555,4560,4535,40816
20240821,125400,165801344855,4555,4580,4585,4555,43789
20240821,125300,165601194015,4580,4555,4590,4550,84284
20240821,125200,165215270015,4550,4560,4565,4550,35816
20240821,125100,165052007495,4560,4575,4580,4560,49387
20240821,125000,164826267430,4575,4575,4585,4565,75821
20240821,124900,164479379335,4570,4545,4580,4545,104981
20240821,124800,164000058515,4550,4555,4560,4535,65941
20240821,124700,163700086680,4560,4545,4560,4520,65917
20240821,124600,163400441570,4540,4525,4545,4510,75686
20240821,124500,163057416650,4525,4515,4555,4510,94848
20240821,124400,162627051245,4515,4495,4515,4495,11450
20240821,124300,162575468720,4495,4495,4500,4490,9938
20240821,124200,162530794355,4495,4495,4495,4480,16995
20240821,124100,162454509710,4490,4500,4505,4480,23635
20240821,124000,162348393345,4500,4490,4505,4485,14567
20240821,123900,162282909845,4490,4510,4510,4490,23855
20240821,123800,162175566520,4505,4510,4515,4505,7469
20240821,123700,162141885595,4510,4525,4525,4510,26332
20240821,123600,162022911530,4525,4515,4530,4515,37591
20240821,123500,161852885475,4515,4505,4520,4505,22417
20240821,123400,161751714590,4510,4525,4525,4505,15832
20240821,123300,161680216260,4525,4500,4525,4495,29066
20240821,123200,161549079360,4500,4505,4520,4500,49171
20240821,123100,161327457090,4505,4495,4505,4485,26256
20240821,123000,161209403530,4490,4475,4490,4450,101092
20240821,122900,160758117995,4480,4475,4480,4460,45206
20240821,122800,160556127605,4475,4475,4490,4470,30884
20240821,122700,160417864870,4470,4510,4515,4470,36729
20240821,122600,160253215185,4515,4485,4530,4485,86001
20240821,122500,159865246225,4485,4480,4495,4475,24949
20240821,122400,159753437395,4485,4500,4505,4485,22962
20240821,122300,159650246485,4505,4490,4505,4490,22284
20240821,122200,159550074725,4490,4480,4495,4480,17337
20240821,122100,159472272545,4480,4510,4510,4480,36293
20240821,122000,159309297190,4510,4485,4515,4480,64800
20240821,121900,159018313520,4485,4515,4515,4485,58272
20240821,121800,158756188235,4510,4520,4530,4510,17805
20240821,121700,158675707925,4515,4505,4520,4500,19856
20240821,121600,158586144075,4505,4560,4565,4500,85683
20240821,121500,158197576030,4565,4535,4565,4525,61143
20240821,121400,157919687955,4530,4510,4540,4505,41337
20240821,121300,157732505125,4505,4510,4520,4500,43050
20240821,121200,157538366660,4515,4535,4540,4510,63697
20240821,121100,157250056465,4535,4520,4540,4515,73807
20240821,121000,156916066510,4520,4515,4520,4505,20771
20240821,120900,156822365840,4510,4515,4520,4510,34602
20240821,120800,156666112245,4515,4495,4520,4495,32208
20240821,120700,156520988610,4495,4525,4525,4490,89537
20240821,120600,156117946130,4520,4520,4520,4510,48615
20240821,120500,155898463530,4515,4515,4515,4485,182708
20240821,120400,155076069240,4515,4535,4545,4515,78516
20240821,120300,154720671405,4535,4555,4560,4535,44218
20240821,120200,154519833875,4550,4555,4565,4550,24579
20240821,120100,154407851335,4565,4575,4575,4555,23900
20240821,120000,154298753740,4575,4550,4575,4550,25828
20240821,115900,154180891035,4550,4575,4580,4535,84385
20240821,115800,153797027895,4575,4595,4600,4570,25583
20240821,115700,153679645515,4600,4610,4615,4590,36302
20240821,115600,153512559355,4610,4585,4625,4585,69116
20240821,115500,153194049580,4595,4590,4610,4585,53063
20240821,115400,152949961365,4590,4580,4605,4565,67962
20240821,115300,152638299945,4580,4590,4590,4570,30464
20240821,115200,152498738695,4590,4545,4610,4540,112783
20240821,115100,151981559635,4550,4555,4560,4550,16652
20240821,115000,151905731080,4555,4560,4565,4545,31557
20240821,114900,151761949850,4560,4545,4560,4535,25349
20240821,114800,151646545340,4550,4560,4560,4530,83134
20240821,114700,151268883160,4555,4535,4565,4530,53358
20240821,114600,151025966395,4550,4560,4585,4520,189412
20240821,114500,150164869335,4555,4595,4595,4550,263465
20240821,114400,148962180765,4590,4610,4615,4590,26609
20240821,114300,148839873160,4615,4600,4615,4600,9400
20240821,114200,148796541730,4605,4590,4620,4590,37075
20240821,114100,148625736780,4590,4600,4610,4590,52765
20240821,114000,148383066190,4600,4625,4625,4600,45463
20240821,113900,148173492495,4630,4645,4650,4615,59965
20240821,113800,147895658465,4650,4645,4650,4640,30230
20240821,113700,147755242125,4640,4630,4655,4630,21677
20240821,113600,147654562800,4630,4655,4665,4630,43166
20240821,113500,147453929300,4655,4655,4660,4640,47371
20240821,113400,147233662965,4660,4670,4670,4650,111642
20240821,113300,146713167375,4670,4645,4670,4625,100889
20240821,113200,146243880890,4645,4615,4665,4605,101156
20240821,113100,145774562610,4615,4600,4615,4590,25960
20240821,113000,145654935625,4600,4610,4615,4595,27624
20240821,112900,145527724055,4605,4600,4615,4595,20799
20240821,112800,145431950525,4600,4590,4600,4585,18467
20240821,112700,145347227805,4590,4595,4600,4585,33561
20240821,112600,145193205480,4595,4605,4610,4580,89626
20240821,112500,144781870290,4605,4605,4620,4605,14827
20240821,112400,144713497515,4610,4610,4625,4595,36548
20240821,112300,144545141045,4610,4615,4625,4595,61021
20240821,112200,144263910795,4615,4610,4630,4605,18753
20240821,112100,144177336170,4610,4640,4645,4605,66453
20240821,112000,143869417465,4645,4655,4660,4630,112460
20240821,111900,143346607805,4655,4605,4655,4600,155737
20240821,111800,142624908400,4605,4580,4615,4575,126506
20240821,111700,142044002550,4580,4585,4590,4580,36223
20240821,111600,141877904495,4580,4595,4595,4580,64703
20240821,111500,141581153110,4595,4605,4615,4580,159109
20240821,111400,140850618770,4605,4605,4630,4600,59259
20240821,111300,140577305170,4610,4635,4635,4595,158854
20240821,111200,139845599040,4635,4625,4650,4610,73047
20240821,111100,139507799030,4620,4645,4655,4615,135770
20240821,111000,138879497400,4635,4675,4680,4625,94879
20240821,110900,138438557540,4670,4665,4695,4660,190133
20240821,110800,137548006415,4675,4660,4685,4650,208368
20240821,110700,136574931185,4660,4645,4660,4615,89988
20240821,110600,136157734255,4645,4610,4650,4610,95683
20240821,110500,135713894615,4610,4635,4645,4610,94715
20240821,110400,135275548215,4640,4625,4655,4610,201154
20240821,110300,134345441215,4625,4645,4650,4620,134754
20240821,110200,133721504595,4645,4675,4675,4620,337876
20240821,110100,132151850045,4670,4685,4700,4670,190079
20240821,110000,131261312045,4685,4715,4735,4670,442198
20240821,105900,129180053885,4715,4685,4725,4680,600274
20240821,105800,126356956735,4685,4660,4695,4660,320855
20240821,105700,124855718115,4660,4640,4680,4635,253750
20240821,105600,123671529440,4645,4630,4655,4625,98527
20240821,105500,123213846780,4640,4655,4655,4620,136868
20240821,105400,122579751110,4655,4675,4675,4645,179065
20240821,105300,121745735905,4675,4640,4675,4630,184381
20240821,105200,120888357265,4640,4635,4655,4620,185359
20240821,105100,120029475315,4635,4640,4680,4620,355371
20240821,105000,118378091270,4645,4630,4675,4630,626264
20240821,104900,115462123150,4635,4640,4655,4600,416650
20240821,104800,113531576820,4645,4600,4660,4585,688334
20240821,104700,110348050115,4595,4480,4615,4470,595961
20240821,104600,107625186455,4485,4485,4490,4470,22669
20240821,104500,107523621110,4475,4485,4495,4470,47853
20240821,104400,107309194435,4490,4505,4520,4485,62181
20240821,104300,107028896410,4505,4480,4510,4480,39216
20240821,104200,106852453240,4475,4485,4490,4470,23781
20240821,104100,106745943195,4475,4485,4495,4465,60222
20240821,104000,106476385560,4480,4515,4525,4480,80736
20240821,103900,106113000630,4515,4525,4535,4485,142135
20240821,103800,105471296525,4525,4485,4525,4475,160447
20240821,103700,104749274515,4480,4460,4485,4450,51123
20240821,103600,104521083540,4460,4470,4470,4460,60683
20240821,103500,104250106470,4475,4485,4485,4465,92454
20240821,103400,103836244800,4485,4450,4485,4445,171890
20240821,103300,103067332450,4455,4430,4470,4425,108387
20240821,103200,102584382940,4430,4415,4440,4410,32985
20240821,103100,102438509865,4420,4445,4450,4415,86324
20240821,103000,102055445570,4440,4425,4450,4420,51923
20240821,102900,101825152775,4425,4420,4435,4415,41526
20240821,102800,101641379800,4415,4440,4445,4410,98418
20240821,102700,101205414620,4435,4415,4435,4410,57142
20240821,102600,100952630500,4410,4405,4410,4380,73733
20240821,102500,100628606545,4405,4405,4420,4400,48166
20240821,102400,100416221090,4410,4385,4410,4385,50841
20240821,102300,100192897185,4385,4405,4410,4380,163423
20240821,102200,99474966475,4410,4420,4425,4405,63346
20240821,102100,99195445685,4415,4385,4440,4385,205200
20240821,102000,98290323845,4385,4425,4460,4385,302245
20240821,101900,96954168175,4425,4525,4525,4425,183379
20240821,101800,96136804540,4520,4485,4520,4460,78278
20240821,101700,95785539490,4485,4485,4505,4450,139726
20240821,101600,95160597710,4480,4510,4520,4480,86863
20240821,101500,94770044165,4510,4505,4520,4500,37231
20240821,101400,94602252735,4500,4530,4535,4490,71845
20240821,101300,94278380505,4535,4530,4550,4530,30747
20240821,101200,94138795245,4530,4555,4560,4525,50293
20240821,101100,93910452215,4560,4505,4565,4505,137716
20240821,101000,93283568975,4510,4525,4540,4505,102189
20240821,100900,92822173360,4525,4555,4555,4515,117078
20240821,100800,92291574280,4555,4540,4565,4540,153943
20240821,100700,91590521075,4540,4525,4570,4505,285980
20240821,100600,90289651255,4520,4515,4540,4510,287872
20240821,100500,88986309060,4505,4480,4515,4470,228950
20240821,100400,87956289440,4485,4480,4490,4465,56252
20240821,100300,87704274860,4480,4455,4485,4445,126449
20240821,100200,87139840795,4455,4470,4480,4445,150745
20240821,100100,86467759265,4460,4485,4495,4445,192978
20240821,100000,85606042020,4485,4510,4515,4485,63210
20240821,095900,85321825375,4510,4485,4520,4480,106345
20240821,095800,84842473705,4490,4480,4490,4475,44832
20240821,095700,84641567860,4475,4520,4530,4465,237319
20240821,095600,83576585235,4525,4500,4525,4490,93633
20240821,095500,83154426260,4495,4510,4520,4490,98596
20240821,095400,82710036050,4495,4490,4520,4485,216428
20240821,095300,81735254755,4495,4500,4525,4480,294678
20240821,095200,80409605315,4500,4580,4585,4500,405426
20240821,095100,78573440835,4585,4570,4605,4565,92792
20240821,095000,78147566430,4570,4585,4620,4570,191487
20240821,094900,77267005175,4590,4575,4600,4565,188589
20240821,094800,76401967670,4575,4595,4595,4545,344172
20240821,094700,74831253545,4595,4625,4625,4580,192695
20240821,094600,73945405275,4625,4665,4670,4595,346713
20240821,094500,72338288610,4665,4590,4680,4585,583712
20240821,094400,69623641315,4595,4585,4610,4565,178468
20240821,094300,68805630080,4585,4635,4650,4570,576325
20240821,094200,66146235265,4645,4645,4645,4645,0
20240821,094100,66146235265,4645,4645,4645,4645,0
20240821,094000,66146235265,4645,4590,4645,4585,388446
20240821,093900,64349713390,4590,4610,4640,4585,503275
20240821,093800,62024607440,4605,4625,4630,4585,411039
20240821,093700,60132016255,4630,4565,4635,4530,1051723
20240821,093600,55294165255,4555,4425,4575,4415,774474
20240821,093500,51802598260,4425,4390,4440,4385,253740
20240821,093400,50683192650,4390,4435,4445,4375,279462
20240821,093300,49452852900,4435,4465,4500,4425,191164
20240821,093200,48598646010,4465,4430,4490,4405,261060
20240821,093100,47440487830,4425,4475,4505,4415,340372
20240821,093000,45918023260,4470,4505,4510,4410,465991
20240821,092900,43839433245,4505,4515,4520,4480,348804
20240821,092800,42270030545,4520,4395,4520,4385,866145
20240821,092700,38385478680,4395,4455,4470,4390,361100
20240821,092600,36788261720,4460,4350,4490,4350,655716
20240821,092500,33881330790,4355,4330,4445,4330,506594
20240821,092400,31656202730,4330,4250,4370,4245,296032
20240821,092300,30377555315,4245,4315,4315,4235,297290
20240821,092200,29110273115,4315,4325,4365,4310,145189
20240821,092100,28479991780,4320,4300,4360,4295,231458
20240821,092000,27479810575,4300,4360,4360,4275,313308
20240821,091900,26127673910,4355,4440,4450,4350,375144
20240821,091800,24483724135,4445,4375,4450,4325,550062
20240821,091700,22072251090,4375,4275,4385,4260,603606
20240821,091600,19449762720,4270,4285,4290,4200,251235
20240821,091500,18381218075,4285,4325,4340,4240,470861
20240821,091400,16363312580,4330,4170,4335,4155,768602
20240821,091300,13080394405,4170,4160,4180,4120,237768
20240821,091200,12095511190,4155,4225,4260,4155,576057
20240821,091100,9671841735,4210,4210,4210,4210,0
20240821,091000,9671841735,4210,4210,4210,4210,0
20240821,090900,9671841735,4210,4170,4210,4160,356648
20240821,090800,8175833500,4175,4140,4190,4140,377151
20240821,090700,6603996285,4145,4070,4175,4055,606137
20240821,090600,4111648140,4070,4020,4100,4005,424637
20240821,090500,2388392075,4020,3930,4030,3925,266563
20240821,090400,1328483760,3945,3910,3955,3890,139598
20240821,090300,779626885,3920,3865,3940,3855,47934
20240821,090200,592619540,3855,3860,3870,3845,31281
20240821,090100,471909115,3860,3890,3895,3860,23732
20240821,090000,379830855,3870,3830,3920,3825,98180