stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,213300,135397668295,4910,4910,4910,4910,176762
20240813,213200,135397668295,4910,4910,4910,4910,0
20240813,213100,135397668295,4910,4910,4910,4910,0
20240813,213000,135397668295,4910,4910,4910,4910,0
20240813,212900,135397668295,4910,4910,4910,4910,0
20240813,212800,135397668295,4910,4910,4910,4910,0
20240813,212700,135397668295,4910,4910,4910,4910,0
20240813,212600,135397668295,4910,4910,4910,4910,0
20240813,212500,135397668295,4910,4910,4910,4910,0
20240813,212400,135397668295,4910,4910,4910,4910,0
20240813,212300,135397668295,4910,4910,4910,4910,0
20240813,212200,135397668295,4910,4910,4910,4910,0
20240813,212100,135397668295,4910,4910,4910,4910,0
20240813,212000,135397668295,4910,4910,4910,4910,0
20240813,211900,135397668295,4910,4910,4910,4910,0
20240813,211800,135397668295,4910,4910,4910,4910,0
20240813,211700,135397668295,4910,4910,4910,4910,0
20240813,211600,135397668295,4910,4910,4910,4910,0
20240813,211500,135397668295,4910,4910,4910,4910,0
20240813,211400,135397668295,4910,4910,4910,4910,0
20240813,211300,135397668295,4910,4910,4910,4910,0
20240813,211200,135397668295,4910,4910,4910,4910,0
20240813,211100,135397668295,4910,4910,4910,4910,0
20240813,211000,135397668295,4910,4910,4910,4910,0
20240813,210900,135397668295,4910,4910,4910,4910,0
20240813,210800,135397668295,4910,4910,4910,4910,0
20240813,210700,135397668295,4910,4910,4910,4910,0
20240813,210600,135397668295,4910,4910,4910,4910,0
20240813,210500,135397668295,4910,4910,4910,4910,0
20240813,210400,135397668295,4910,4910,4910,4910,0
20240813,210300,135397668295,4910,4910,4910,4910,176762
20240813,210200,135397668295,4910,4910,4910,4910,0
20240813,210100,135397668295,4910,4910,4910,4910,0
20240813,210000,135397668295,4910,4910,4910,4910,0
20240813,205900,135397668295,4910,4910,4910,4910,0
20240813,205800,135397668295,4910,4910,4910,4910,0
20240813,205700,135397668295,4910,4910,4910,4910,0
20240813,205600,135397668295,4910,4910,4910,4910,0
20240813,205500,135397668295,4910,4910,4910,4910,0
20240813,205400,135397668295,4910,4910,4910,4910,0
20240813,205300,135397668295,4910,4910,4910,4910,0
20240813,205200,135397668295,4910,4910,4910,4910,0
20240813,205100,135397668295,4910,4910,4910,4910,0
20240813,205000,135397668295,4910,4910,4910,4910,0
20240813,204900,135397668295,4910,4910,4910,4910,0
20240813,204800,135397668295,4910,4910,4910,4910,0
20240813,204700,135397668295,4910,4910,4910,4910,0
20240813,204600,135397668295,4910,4910,4910,4910,0
20240813,204500,135397668295,4910,4910,4910,4910,0
20240813,204400,135397668295,4910,4910,4910,4910,0
20240813,204300,135397668295,4910,4910,4910,4910,0
20240813,204200,135397668295,4910,4910,4910,4910,0
20240813,204100,135397668295,4910,4910,4910,4910,0
20240813,204000,135397668295,4910,4910,4910,4910,0
20240813,203900,135397668295,4910,4910,4910,4910,0
20240813,203800,135397668295,4910,4910,4910,4910,0
20240813,203700,135397668295,4910,4910,4910,4910,0
20240813,203600,135397668295,4910,4910,4910,4910,0
20240813,203500,135397668295,4910,4910,4910,4910,0
20240813,203400,135397668295,4910,4910,4910,4910,0
20240813,203300,135397668295,4910,4910,4910,4910,176762
20240813,203200,135397668295,4910,4910,4910,4910,0
20240813,203100,135397668295,4910,4910,4910,4910,0
20240813,203000,135397668295,4910,4910,4910,4910,0
20240813,202900,135397668295,4910,4910,4910,4910,0
20240813,202800,135397668295,4910,4910,4910,4910,0
20240813,202700,135397668295,4910,4910,4910,4910,0
20240813,202600,135397668295,4910,4910,4910,4910,0
20240813,202500,135397668295,4910,4910,4910,4910,0
20240813,202400,135397668295,4910,4910,4910,4910,0
20240813,202300,135397668295,4910,4910,4910,4910,0
20240813,202200,135397668295,4910,4910,4910,4910,0
20240813,202100,135397668295,4910,4910,4910,4910,0
20240813,202000,135397668295,4910,4910,4910,4910,0
20240813,201900,135397668295,4910,4910,4910,4910,0
20240813,201800,135397668295,4910,4910,4910,4910,0
20240813,201700,135397668295,4910,4910,4910,4910,0
20240813,201600,135397668295,4910,4910,4910,4910,0
20240813,201500,135397668295,4910,4910,4910,4910,0
20240813,201400,135397668295,4910,4910,4910,4910,0
20240813,201300,135397668295,4910,4910,4910,4910,0
20240813,201200,135397668295,4910,4910,4910,4910,0
20240813,201100,135397668295,4910,4910,4910,4910,0
20240813,201000,135397668295,4910,4910,4910,4910,0
20240813,200900,135397668295,4910,4910,4910,4910,0
20240813,200800,135397668295,4910,4910,4910,4910,0
20240813,200700,135397668295,4910,4910,4910,4910,0
20240813,200600,135397668295,4910,4910,4910,4910,0
20240813,200500,135397668295,4910,4910,4910,4910,0
20240813,200400,135397668295,4910,4910,4910,4910,0
20240813,200300,135397668295,4910,4910,4910,4910,176762
20240813,200200,135397668295,4910,4910,4910,4910,0
20240813,200100,135397668295,4910,4910,4910,4910,0
20240813,200000,135397668295,4910,4910,4910,4910,0
20240813,195900,135397668295,4910,4910,4910,4910,0
20240813,195800,135397668295,4910,4910,4910,4910,0
20240813,195700,135397668295,4910,4910,4910,4910,0
20240813,195600,135397668295,4910,4910,4910,4910,0
20240813,195500,135397668295,4910,4910,4910,4910,0
20240813,195400,135397668295,4910,4910,4910,4910,0
20240813,195300,135397668295,4910,4910,4910,4910,0
20240813,195200,135397668295,4910,4910,4910,4910,0
20240813,195100,135397668295,4910,4910,4910,4910,0
20240813,195000,135397668295,4910,4910,4910,4910,0
20240813,194900,135397668295,4910,4910,4910,4910,0
20240813,194800,135397668295,4910,4910,4910,4910,0
20240813,194700,135397668295,4910,4910,4910,4910,0
20240813,194600,135397668295,4910,4910,4910,4910,0
20240813,194500,135397668295,4910,4910,4910,4910,0
20240813,194400,135397668295,4910,4910,4910,4910,0
20240813,194300,135397668295,4910,4910,4910,4910,0
20240813,194200,135397668295,4910,4910,4910,4910,0
20240813,194100,135397668295,4910,4910,4910,4910,0
20240813,194000,135397668295,4910,4910,4910,4910,0
20240813,193900,135397668295,4910,4910,4910,4910,0
20240813,193800,135397668295,4910,4910,4910,4910,0
20240813,193700,135397668295,4910,4910,4910,4910,0
20240813,193600,135397668295,4910,4910,4910,4910,0
20240813,193500,135397668295,4910,4910,4910,4910,0
20240813,193400,135397668295,4910,4910,4910,4910,0
20240813,193300,135397668295,4910,4910,4910,4910,176762
20240813,193200,135397668295,4910,4910,4910,4910,0
20240813,193100,135397668295,4910,4910,4910,4910,0
20240813,193000,135397668295,4910,4910,4910,4910,0
20240813,192900,135397668295,4910,4910,4910,4910,0
20240813,192800,135397668295,4910,4910,4910,4910,0
20240813,192700,135397668295,4910,4910,4910,4910,0
20240813,192600,135397668295,4910,4910,4910,4910,0
20240813,192500,135397668295,4910,4910,4910,4910,0
20240813,192400,135397668295,4910,4910,4910,4910,0
20240813,192300,135397668295,4910,4910,4910,4910,0
20240813,192200,135397668295,4910,4910,4910,4910,0
20240813,192100,135397668295,4910,4910,4910,4910,0
20240813,192000,135397668295,4910,4910,4910,4910,0
20240813,191900,135397668295,4910,4910,4910,4910,0
20240813,191800,135397668295,4910,4910,4910,4910,0
20240813,191700,135397668295,4910,4910,4910,4910,0
20240813,191600,135397668295,4910,4910,4910,4910,0
20240813,191500,135397668295,4910,4910,4910,4910,0
20240813,191400,135397668295,4910,4910,4910,4910,0
20240813,191300,135397668295,4910,4910,4910,4910,0
20240813,191200,135397668295,4910,4910,4910,4910,0
20240813,191100,135397668295,4910,4910,4910,4910,0
20240813,191000,135397668295,4910,4910,4910,4910,0
20240813,190900,135397668295,4910,4910,4910,4910,0
20240813,190800,135397668295,4910,4910,4910,4910,0
20240813,190700,135397668295,4910,4910,4910,4910,0
20240813,190600,135397668295,4910,4910,4910,4910,0
20240813,190500,135397668295,4910,4910,4910,4910,0
20240813,190400,135397668295,4910,4910,4910,4910,0
20240813,190300,135397668295,4910,4910,4910,4910,176762
20240813,190200,135397668295,4910,4910,4910,4910,0
20240813,190100,135397668295,4910,4910,4910,4910,0
20240813,190000,135397668295,4910,4910,4910,4910,0
20240813,185900,135397668295,4910,4910,4910,4910,0
20240813,185800,135397668295,4910,4910,4910,4910,0
20240813,185700,135397668295,4910,4910,4910,4910,0
20240813,185600,135397668295,4910,4910,4910,4910,0
20240813,185500,135397668295,4910,4910,4910,4910,0
20240813,185400,135397668295,4910,4910,4910,4910,0
20240813,185300,135397668295,4910,4910,4910,4910,0
20240813,185200,135397668295,4910,4910,4910,4910,0
20240813,185100,135397668295,4910,4910,4910,4910,0
20240813,185000,135397668295,4910,4910,4910,4910,0
20240813,184900,135397668295,4910,4910,4910,4910,0
20240813,184800,135397668295,4910,4910,4910,4910,0
20240813,184700,135397668295,4910,4910,4910,4910,0
20240813,184600,135397668295,4910,4910,4910,4910,0
20240813,184500,135397668295,4910,4910,4910,4910,0
20240813,184400,135397668295,4910,4910,4910,4910,0
20240813,184300,135397668295,4910,4910,4910,4910,0
20240813,184200,135397668295,4910,4910,4910,4910,0
20240813,184100,135397668295,4910,4910,4910,4910,0
20240813,184000,135397668295,4910,4910,4910,4910,0
20240813,183900,135397668295,4910,4910,4910,4910,0
20240813,183800,135397668295,4910,4910,4910,4910,0
20240813,183700,135397668295,4910,4910,4910,4910,0
20240813,183600,135397668295,4910,4910,4910,4910,0
20240813,183500,135397668295,4910,4910,4910,4910,0
20240813,183400,135397668295,4910,4910,4910,4910,0
20240813,183300,135397668295,4910,4910,4910,4910,176762
20240813,183200,135397668295,4910,4910,4910,4910,0
20240813,183100,135397668295,4910,4910,4910,4910,0
20240813,183000,135397668295,4910,4910,4910,4910,0
20240813,182900,135397668295,4910,4910,4910,4910,0
20240813,182800,135397668295,4910,4910,4910,4910,0
20240813,182700,135397668295,4910,4910,4910,4910,0
20240813,182600,135397668295,4910,4910,4910,4910,0
20240813,182500,135397668295,4910,4910,4910,4910,0
20240813,182400,135397668295,4910,4910,4910,4910,0
20240813,182300,135397668295,4910,4910,4910,4910,0
20240813,182200,135397668295,4910,4910,4910,4910,0
20240813,182100,135397668295,4910,4910,4910,4910,0
20240813,182000,135397668295,4910,4910,4910,4910,0
20240813,181900,135397668295,4910,4910,4910,4910,0
20240813,181800,135397668295,4910,4910,4910,4910,0
20240813,181700,135397668295,4910,4910,4910,4910,0
20240813,181600,135397668295,4910,4910,4910,4910,0
20240813,181500,135397668295,4910,4910,4910,4910,0
20240813,181400,135397668295,4910,4910,4910,4910,0
20240813,181300,135397668295,4910,4910,4910,4910,0
20240813,181200,135397668295,4910,4910,4910,4910,0
20240813,181100,135397668295,4910,4910,4910,4910,0
20240813,181000,135397668295,4910,4910,4910,4910,0
20240813,180900,135397668295,4910,4910,4910,4910,0
20240813,180800,135397668295,4910,4910,4910,4910,0
20240813,180700,135397668295,4910,4910,4910,4910,0
20240813,180600,135397668295,4910,4910,4910,4910,0
20240813,180500,135397668295,4910,4910,4910,4910,0
20240813,180400,135397668295,4910,4910,4910,4910,0
20240813,180300,135397668295,4910,4910,4910,4910,176762
20240813,180200,135397668295,4910,4910,4910,4910,0
20240813,180100,135397668295,4910,4910,4910,4910,0
20240813,180000,135397668295,4910,4910,4910,4910,0
20240813,175900,135397668295,4910,4910,4910,4910,0
20240813,175800,135397668295,4910,4910,4910,4910,0
20240813,175700,135397668295,4910,4910,4910,4910,0
20240813,175600,135397668295,4910,4910,4910,4910,0
20240813,175500,135397668295,4910,4910,4910,4910,0
20240813,175400,135397668295,4910,4910,4910,4910,0
20240813,175300,135397668295,4910,4910,4910,4910,0
20240813,175200,135397668295,4910,4910,4910,4910,0
20240813,175100,135397668295,4910,4910,4910,4910,0
20240813,175000,135397668295,4910,4910,4910,4910,0
20240813,174900,135397668295,4910,4910,4910,4910,0
20240813,174800,135397668295,4910,4910,4910,4910,0
20240813,174700,135397668295,4910,4910,4910,4910,0
20240813,174600,135397668295,4910,4910,4910,4910,0
20240813,174500,135397668295,4910,4910,4910,4910,0
20240813,174400,135397668295,4910,4910,4910,4910,0
20240813,174300,135397668295,4910,4910,4910,4910,0
20240813,174200,135397668295,4910,4910,4910,4910,0
20240813,174100,135397668295,4910,4910,4910,4910,0
20240813,174000,135397668295,4910,4910,4910,4910,0
20240813,173900,135397668295,4910,4910,4910,4910,0
20240813,173800,135397668295,4910,4910,4910,4910,0
20240813,173700,135397668295,4910,4910,4910,4910,0
20240813,173600,135397668295,4910,4910,4910,4910,0
20240813,173500,135397668295,4910,4910,4910,4910,0
20240813,173400,135397668295,4910,4910,4910,4910,0
20240813,173300,135397668295,4910,4910,4910,4910,176762
20240813,173200,135397668295,4910,4910,4910,4910,0
20240813,173100,135397668295,4910,4910,4910,4910,0
20240813,173000,135397668295,4910,4910,4910,4910,0
20240813,172900,135397668295,4910,4910,4910,4910,0
20240813,172800,135397668295,4910,4910,4910,4910,0
20240813,172700,135397668295,4910,4910,4910,4910,0
20240813,172600,135397668295,4910,4910,4910,4910,0
20240813,172500,135397668295,4910,4910,4910,4910,0
20240813,172400,135397668295,4910,4910,4910,4910,0
20240813,172300,135397668295,4910,4910,4910,4910,0
20240813,172200,135397668295,4910,4910,4910,4910,0
20240813,172100,135397668295,4910,4910,4910,4910,0
20240813,172000,135397668295,4910,4910,4910,4910,0
20240813,171900,135397668295,4910,4910,4910,4910,0
20240813,171800,135397668295,4910,4910,4910,4910,0
20240813,171700,135397668295,4910,4910,4910,4910,0
20240813,171600,135397668295,4910,4910,4910,4910,0
20240813,171500,135397668295,4910,4910,4910,4910,0
20240813,171400,135397668295,4910,4910,4910,4910,0
20240813,171300,135397668295,4910,4910,4910,4910,0
20240813,171200,135397668295,4910,4910,4910,4910,0
20240813,171100,135397668295,4910,4910,4910,4910,0
20240813,171000,135397668295,4910,4910,4910,4910,0
20240813,170900,135397668295,4910,4910,4910,4910,0
20240813,170800,135397668295,4910,4910,4910,4910,0
20240813,170700,135397668295,4910,4910,4910,4910,0
20240813,170600,135397668295,4910,4910,4910,4910,0
20240813,170500,135397668295,4910,4910,4910,4910,0
20240813,170400,135397668295,4910,4910,4910,4910,0
20240813,170300,135397668295,4910,4910,4910,4910,176762
20240813,170200,135397668295,4910,4910,4910,4910,0
20240813,170100,135397668295,4910,4910,4910,4910,0
20240813,170000,135397668295,4910,4910,4910,4910,0
20240813,165900,135397668295,4910,4910,4910,4910,0
20240813,165800,135397668295,4910,4910,4910,4910,0
20240813,165700,135397668295,4910,4910,4910,4910,0
20240813,165600,135397668295,4910,4910,4910,4910,0
20240813,165500,135397668295,4910,4910,4910,4910,0
20240813,165400,135397668295,4910,4910,4910,4910,0
20240813,165300,135397668295,4910,4910,4910,4910,0
20240813,165200,135397668295,4910,4910,4910,4910,0
20240813,165100,135397668295,4910,4910,4910,4910,0
20240813,165000,135397668295,4910,4910,4910,4910,0
20240813,164900,135397668295,4910,4910,4910,4910,0
20240813,164800,135397668295,4910,4910,4910,4910,0
20240813,164700,135397668295,4910,4910,4910,4910,0
20240813,164600,135397668295,4910,4910,4910,4910,0
20240813,164500,135397668295,4910,4910,4910,4910,0
20240813,164400,135397668295,4910,4910,4910,4910,0
20240813,164300,135397668295,4910,4910,4910,4910,0
20240813,164200,135397668295,4910,4910,4910,4910,0
20240813,164100,135397668295,4910,4910,4910,4910,0
20240813,164000,135397668295,4910,4910,4910,4910,0
20240813,163900,135397668295,4910,4910,4910,4910,0
20240813,163800,135397668295,4910,4910,4910,4910,0
20240813,163700,135397668295,4910,4910,4910,4910,0
20240813,163600,135397668295,4910,4910,4910,4910,0
20240813,163500,135397668295,4910,4910,4910,4910,0
20240813,163400,135397668295,4910,4910,4910,4910,0
20240813,163300,135397668295,4910,4910,4910,4910,176762
20240813,163200,135397668295,4910,4910,4910,4910,0
20240813,163100,135397668295,4910,4910,4910,4910,0
20240813,163000,135397668295,4910,4910,4910,4910,0
20240813,162900,135397668295,4910,4910,4910,4910,0
20240813,162800,135397668295,4910,4910,4910,4910,0
20240813,162700,135397668295,4910,4910,4910,4910,0
20240813,162600,135397668295,4910,4910,4910,4910,0
20240813,162500,135397668295,4910,4910,4910,4910,0
20240813,162400,135397668295,4910,4910,4910,4910,0
20240813,162300,135397668295,4910,4910,4910,4910,0
20240813,162200,135397668295,4910,4910,4910,4910,0
20240813,162100,135397668295,4910,4910,4910,4910,0
20240813,162000,135397668295,4910,4910,4910,4910,0
20240813,161900,135397668295,4910,4910,4910,4910,0
20240813,161800,135397668295,4910,4910,4910,4910,0
20240813,161700,135397668295,4910,4910,4910,4910,0
20240813,161600,135397668295,4910,4910,4910,4910,0
20240813,161500,135397668295,4910,4910,4910,4910,0
20240813,161400,135397668295,4910,4910,4910,4910,0
20240813,161300,135397668295,4910,4910,4910,4910,0
20240813,161200,135397668295,4910,4910,4910,4910,0
20240813,161100,135397668295,4910,4910,4910,4910,0
20240813,161000,135397668295,4910,4910,4910,4910,0
20240813,160900,135397668295,4910,4910,4910,4910,0
20240813,160800,135397668295,4910,4910,4910,4910,0
20240813,160700,135397668295,4910,4910,4910,4910,0
20240813,160600,135397668295,4910,4910,4910,4910,0
20240813,160500,135397668295,4910,4910,4910,4910,0
20240813,160400,135397668295,4910,4910,4910,4910,0
20240813,160300,135397668295,4910,4910,4910,4910,176762
20240813,160200,135397668295,4910,4910,4910,4910,0
20240813,160100,135397668295,4910,4910,4910,4910,0
20240813,160000,135397668295,4910,4910,4910,4910,0
20240813,155900,135397668295,4910,4910,4910,4910,0
20240813,155800,135397668295,4910,4910,4910,4910,0
20240813,155700,135397668295,4910,4910,4910,4910,0
20240813,155600,135397668295,4910,4910,4910,4910,0
20240813,155500,135397668295,4910,4910,4910,4910,0
20240813,155400,135397668295,4910,4910,4910,4910,0
20240813,155300,135397668295,4910,4910,4910,4910,0
20240813,155200,135397668295,4910,4910,4910,4910,0
20240813,155100,135397668295,4910,4910,4910,4910,0
20240813,155000,135397668295,4910,4910,4910,4910,0
20240813,154900,135397668295,4910,4910,4910,4910,0
20240813,154800,135397668295,4910,4910,4910,4910,0
20240813,154700,135397668295,4910,4910,4910,4910,0
20240813,154600,135397668295,4910,4910,4910,4910,0
20240813,154500,135397668295,4910,4910,4910,4910,0
20240813,154400,135397668295,4910,4910,4910,4910,0
20240813,154300,135397668295,4910,4910,4910,4910,0
20240813,154200,135397668295,4910,4910,4910,4910,0
20240813,154100,135397668295,4910,4910,4910,4910,0
20240813,154000,135397668295,4910,4910,4910,4910,0
20240813,153900,135397668295,4910,4910,4910,4910,0
20240813,153800,135397668295,4910,4910,4910,4910,0
20240813,153700,135397668295,4910,4910,4910,4910,0
20240813,153600,135397668295,4910,4910,4910,4910,0
20240813,153500,135397668295,4910,4910,4910,4910,0
20240813,153400,135397668295,4910,4910,4910,4910,0
20240813,153300,135397668295,4910,4910,4910,4910,176762
20240813,153200,135397668295,4910,4910,4910,4910,0
20240813,153100,135397668295,4910,4910,4910,4910,0
20240813,153000,135397668295,4910,4910,4910,4910,176762
20240813,152900,134529766875,4870,4870,4870,4870,0
20240813,152800,134529766875,4870,4870,4870,4870,0
20240813,152700,134529766875,4870,4870,4870,4870,0
20240813,152600,134529766875,4870,4870,4870,4870,0
20240813,152500,134529766875,4870,4870,4870,4870,0
20240813,152400,134529766875,4870,4870,4870,4870,0
20240813,152300,134529766875,4870,4870,4870,4870,0
20240813,152200,134529766875,4870,4870,4870,4870,0
20240813,152100,134529766875,4870,4870,4870,4870,0
20240813,152000,134529766875,4870,4870,4870,4870,0
20240813,151900,134529766875,4870,4880,4895,4850,114325
20240813,151800,133973217170,4870,4900,4940,4850,97559
20240813,151700,133495968775,4900,4920,4960,4870,133905
20240813,151600,132836251465,4920,4910,4945,4830,120137
20240813,151500,132245985660,4900,4795,4910,4775,125171
20240813,151400,131643119495,4805,4885,4885,4765,142982
20240813,151300,130956111560,4880,4855,4900,4850,46121
20240813,151200,130731414610,4850,4840,4875,4835,51308
20240813,151100,130482332730,4835,4885,4915,4810,123396
20240813,151000,129884273215,4890,4950,4955,4880,62911
20240813,150900,129575239530,4955,4910,4980,4900,118392
20240813,150800,128989173630,4910,4860,4945,4860,98865
20240813,150700,128503667105,4860,4845,4900,4845,70726
20240813,150600,128158692150,4845,4830,4875,4820,91965
20240813,150500,127713205865,4830,4910,4930,4830,186089
20240813,150400,126807838615,4915,4965,4970,4880,124191
20240813,150300,126196375245,4970,4975,5030,4955,128401
20240813,150200,125556893990,4960,4915,5050,4880,232696
20240813,150100,124397212695,4890,5010,5010,4855,341592
20240813,150000,122713999260,5010,5160,5170,5000,261792
20240813,145900,121387169650,5160,5040,5200,5020,442938
20240813,145800,119106066620,5020,4995,5140,4935,461971
20240813,145700,116775662050,5010,4900,5040,4875,487585
20240813,145600,114359089065,4900,4710,4940,4705,472936
20240813,145500,112058635825,4705,4630,4730,4625,45592
20240813,145400,111844924370,4625,4625,4635,4625,11333
20240813,145300,111792471625,4630,4630,4640,4630,4797
20240813,145200,111770246060,4635,4635,4645,4635,4137
20240813,145100,111751057615,4635,4635,4650,4620,32557
20240813,145000,111600385005,4635,4640,4650,4620,8575
20240813,144900,111560665750,4650,4625,4650,4615,8299
20240813,144800,111522284165,4620,4645,4645,4620,6570
20240813,144700,111491889360,4645,4660,4670,4605,39149
20240813,144600,111310467955,4670,4680,4690,4655,25922
20240813,144500,111189373055,4675,4670,4690,4650,26194
20240813,144400,111066921730,4660,4720,4740,4655,38579
20240813,144300,110885620985,4720,4620,4740,4620,43759
20240813,144200,110680443970,4620,4620,4640,4615,6967
20240813,144100,110648232910,4620,4630,4630,4620,3141
20240813,144000,110633711985,4635,4620,4635,4620,1311
20240813,143900,110627639330,4620,4615,4625,4605,15849
20240813,143800,110554538090,4615,4620,4620,4610,6169
20240813,143700,110526076505,4620,4625,4625,4615,4786
20240813,143600,110503967835,4625,4635,4640,4625,6697
20240813,143500,110472953670,4635,4635,4645,4635,2731
20240813,143400,110460289175,4635,4625,4645,4620,3998
20240813,143300,110441783550,4625,4610,4625,4610,8938
20240813,143200,110400520580,4610,4630,4635,4610,16489
20240813,143100,110324333265,4635,4640,4645,4625,4809
20240813,143000,110302053905,4640,4630,4645,4630,5423
20240813,142900,110276909360,4630,4630,4640,4625,8797
20240813,142800,110236207635,4630,4670,4675,4620,24788
20240813,142700,110120890560,4665,4660,4675,4655,24562
20240813,142600,110006232540,4660,4620,4670,4620,25429
20240813,142500,109888017095,4620,4620,4620,4605,12613
20240813,142400,109829823145,4620,4615,4635,4610,10480
20240813,142300,109781389520,4610,4620,4620,4595,20153
20240813,142200,109688574895,4615,4620,4625,4610,6668
20240813,142100,109657811005,4615,4615,4625,4610,7529
20240813,142000,109623055745,4615,4625,4630,4600,25474
20240813,141900,109505674540,4615,4630,4635,4615,11062
20240813,141800,109454500365,4635,4630,4640,4625,8170
20240813,141700,109416652995,4635,4630,4635,4630,4143
20240813,141600,109397465780,4630,4635,4635,4625,9962
20240813,141500,109351356005,4630,4635,4640,4625,7387
20240813,141400,109317122835,4635,4625,4635,4620,11452
20240813,141300,109264132045,4635,4605,4640,4600,22141
20240813,141200,109161875025,4605,4645,4645,4600,37149
20240813,141100,108990442960,4645,4635,4645,4625,5436
20240813,141000,108965252365,4630,4625,4630,4620,5913
20240813,140900,108937905075,4635,4620,4650,4615,15419
20240813,140800,108866537465,4625,4650,4655,4615,27728
20240813,140700,108738283975,4645,4630,4655,4625,13989
20240813,140600,108673476015,4635,4655,4660,4610,67422
20240813,140500,108361452800,4655,4665,4670,4655,6856
20240813,140400,108329499585,4665,4685,4690,4645,34962
20240813,140300,108166657210,4690,4670,4705,4665,57924
20240813,140200,107895157370,4665,4720,4720,4640,113157
20240813,140100,107366241660,4720,4795,4795,4710,138015
20240813,140000,106712141355,4800,4920,4945,4750,246322
20240813,135900,105522243420,4920,4725,4990,4720,385023
20240813,135800,103638144005,4720,4725,4725,4710,1826
20240813,135700,103629533925,4725,4715,4725,4705,12359
20240813,135600,103571269790,4720,4745,4745,4715,11884
20240813,135500,103515035730,4745,4720,4745,4710,9960
20240813,135400,103467901995,4730,4725,4745,4705,15330
20240813,135300,103395341775,4725,4690,4730,4685,12131
20240813,135200,103338180410,4690,4705,4715,4685,3236
20240813,135100,103322995185,4705,4705,4705,4675,20814
20240813,135000,103225287855,4710,4730,4730,4710,21791
20240813,134900,103122461890,4730,4720,4735,4715,40631
20240813,134800,102930593440,4725,4700,4725,4685,46605
20240813,134700,102711142880,4695,4665,4705,4660,36804
20240813,134600,102538666300,4665,4660,4665,4650,2435
20240813,134500,102527332480,4645,4655,4670,4645,7738
20240813,134400,102491276685,4650,4660,4665,4645,17353
20240813,134300,102410577420,4670,4675,4680,4660,21815
20240813,134200,102308729460,4675,4660,4675,4650,24075
20240813,134100,102196381880,4665,4670,4670,4655,9178
20240813,134000,102153582740,4675,4665,4680,4655,25105
20240813,133900,102036343125,4670,4630,4675,4625,24185
20240813,133800,101923714405,4630,4640,4645,4625,16174
20240813,133700,101848768040,4650,4640,4650,4635,15072
20240813,133600,101778777635,4645,4645,4645,4630,11039
20240813,133500,101727636795,4645,4630,4660,4630,22215
20240813,133400,101624407075,4630,4620,4640,4610,17832
20240813,133300,101541776215,4620,4630,4630,4585,38578
20240813,133200,101364219485,4630,4635,4650,4610,34799
20240813,133100,101203156295,4635,4645,4665,4590,88963
20240813,133000,100792919090,4640,4685,4690,4640,42840
20240813,132900,100592516565,4685,4670,4685,4665,28411
20240813,132800,100459639360,4670,4645,4670,4640,60118
20240813,132700,100180117985,4640,4675,4680,4640,61120
20240813,132600,99895184575,4680,4710,4715,4675,39391
20240813,132500,99710101360,4710,4730,4740,4710,29422
20240813,132400,99571193835,4730,4720,4740,4715,19615
20240813,132300,99478475955,4715,4720,4730,4710,36992
20240813,132200,99303952980,4725,4735,4735,4690,85282
20240813,132100,98902089500,4730,4810,4810,4710,91874
20240813,132000,98464889640,4810,4800,4830,4795,15475
20240813,131900,98390547675,4800,4825,4830,4795,53542
20240813,131800,98133043710,4830,4845,4850,4825,29572
20240813,131700,97989998725,4845,4835,4850,4825,11893
20240813,131600,97932535540,4835,4825,4850,4820,9884
20240813,131500,97884825330,4825,4870,4870,4825,22685
20240813,131400,97774871225,4875,4845,4890,4830,15837
20240813,131300,97697779180,4830,4855,4855,4830,39362
20240813,131200,97507240170,4855,4855,4895,4850,40364
20240813,131100,97310693545,4855,4835,4860,4830,23578
20240813,131000,97196576905,4835,4835,4845,4825,29698
20240813,130900,97053073030,4825,4860,4870,4815,79524
20240813,130800,96668905050,4860,4870,4900,4860,46607
20240813,130700,96441584285,4870,4910,4925,4845,114403
20240813,130600,95883261530,4915,4910,4915,4905,30002
20240813,130500,95735952465,4945,4945,4945,4945,0
20240813,130400,95735952465,4945,5030,5040,4945,85359
20240813,130300,95310503880,5030,5040,5060,5030,7959
20240813,130200,95270421370,5060,5040,5070,5030,5983
20240813,130100,95240268820,5040,5080,5080,5040,15874
20240813,130000,95160023990,5070,5090,5110,5070,13818
20240813,125900,95089664810,5100,5050,5120,5040,37648
20240813,125800,94898620550,5050,5040,5050,5030,8987
20240813,125700,94853307200,5040,5020,5040,5010,17560
20240813,125600,94765112940,5020,5030,5060,5010,20042
20240813,125500,94664273290,5030,5010,5030,5000,11121
20240813,125400,94608524820,5020,5060,5060,5000,18619
20240813,125300,94514921910,5060,5060,5070,5050,11516
20240813,125200,94456654670,5060,5060,5080,4990,85024
20240813,125100,94030027380,5060,5110,5110,5060,21431
20240813,125000,93920929530,5110,5080,5110,5080,9038
20240813,124900,93874845540,5080,5120,5120,5050,49985
20240813,124800,93620693390,5120,5160,5170,5110,53324
20240813,124700,93346721770,5170,5180,5180,5160,3035
20240813,124600,93331024590,5180,5170,5180,5160,4440
20240813,124500,93308057550,5160,5170,5190,5160,11829
20240813,124400,93246854730,5160,5140,5180,5140,12162
20240813,124300,93184085110,5150,5130,5170,5120,10123
20240813,124200,93132014230,5130,5150,5160,5130,12180
20240813,124100,93069413840,5160,5170,5170,5150,2388
20240813,124000,93057110760,5170,5170,5180,5140,5927
20240813,123900,93026534040,5170,5160,5180,5150,8409
20240813,123800,92983070770,5160,5160,5160,5130,3506
20240813,123700,92965032640,5170,5130,5170,5130,7172
20240813,123600,92928133590,5130,5160,5160,5130,7895
20240813,123500,92887599200,5160,5130,5160,5130,3899
20240813,123400,92867566600,5140,5170,5170,5130,4338
20240813,123300,92845244460,5160,5140,5170,5140,4015
20240813,123200,92824547160,5180,5120,5180,5100,37580
20240813,123100,92631910610,5120,5160,5170,5110,27094
20240813,123000,92492755970,5160,5170,5180,5160,7855
20240813,122900,92452159860,5180,5180,5190,5160,7594
20240813,122800,92412926940,5180,5150,5190,5150,5875
20240813,122700,92382530090,5150,5170,5180,5150,9571
20240813,122600,92333131560,5160,5170,5190,5160,8576
20240813,122500,92288781440,5170,5190,5200,5170,6512
20240813,122400,92255033580,5190,5210,5220,5190,9458
20240813,122300,92205784320,5230,5210,5240,5200,11034
20240813,122200,92148197170,5210,5190,5240,5180,11246
20240813,122100,92089654920,5190,5180,5200,5160,15781
20240813,122000,92007968320,5180,5170,5190,5130,36876
20240813,121900,91818019950,5170,5230,5240,5160,40112
20240813,121800,91609540460,5230,5210,5250,5210,11164
20240813,121700,91551118910,5210,5240,5260,5210,17734
20240813,121600,91458424190,5240,5220,5260,5220,9404
20240813,121500,91409126920,5220,5270,5270,5220,22741
20240813,121400,91289836770,5270,5270,5280,5240,20927
20240813,121300,91179918090,5270,5290,5320,5260,33379
20240813,121200,91003371450,5320,5230,5320,5220,42321
20240813,121100,90780298950,5220,5220,5250,5210,17613
20240813,121000,90688279150,5220,5230,5250,5210,31878
20240813,120900,90521695260,5230,5270,5290,5220,56612
20240813,120800,90224638600,5260,5290,5330,5260,97390
20240813,120700,89708054100,5290,5290,5290,5250,51709
20240813,120600,89435529950,5290,5240,5310,5230,142931
20240813,120500,88680427580,5250,5190,5280,5180,128604
20240813,120400,88006384270,5180,5130,5200,5120,31915
20240813,120300,87841462510,5140,5120,5140,5100,5837
20240813,120200,87811623450,5120,5100,5130,5100,8424
20240813,120100,87768528020,5090,5100,5100,5090,2651
20240813,120000,87755028890,5100,5090,5110,5080,4135
20240813,115900,87733997440,5100,5070,5120,5070,6859
20240813,115800,87699119450,5080,5100,5120,5070,18582
20240813,115700,87604567020,5100,5120,5120,5100,3864
20240813,115600,87584838100,5120,5110,5130,5090,21686
20240813,115500,87474271700,5110,5160,5160,5110,14694
20240813,115400,87398673910,5160,5180,5180,5140,16365
20240813,115300,87314153000,5170,5160,5200,5150,25762
20240813,115200,87180698470,5160,5110,5180,5110,16257
20240813,115100,87097049000,5130,5150,5150,5100,9083
20240813,115000,87050547350,5140,5150,5160,5130,10485
20240813,114900,86996641070,5140,5110,5160,5100,12397
20240813,114800,86933004850,5100,5140,5150,5090,12744
20240813,114700,86867833360,5140,5160,5160,5120,14216
20240813,114600,86794757960,5160,5110,5190,5110,20253
20240813,114500,86690196480,5150,5100,5150,5070,15329
20240813,114400,86611821430,5100,5110,5110,5060,13402
20240813,114300,86543775180,5110,5080,5130,5060,21221
20240813,114200,86435818800,5080,5070,5090,5060,17130
20240813,114100,86348894880,5070,5140,5140,5020,63484
20240813,114000,86027209290,5150,5210,5210,5120,38184
20240813,113900,85830205970,5210,5210,5220,5200,10697
20240813,113800,85774420400,5210,5210,5240,5200,29074
20240813,113700,85622598540,5210,5190,5240,5190,32653
20240813,113600,85452335720,5190,5180,5200,5170,11651
20240813,113500,85391974090,5170,5200,5220,5160,16260
20240813,113400,85307515400,5190,5190,5200,5170,11650
20240813,113300,85247098720,5200,5140,5200,5140,13441
20240813,113200,85177524340,5140,5200,5210,5140,20029
20240813,113100,85073815220,5200,5220,5220,5190,13404
20240813,113000,85004080890,5220,5190,5250,5190,39699
20240813,112900,84796885090,5190,5170,5210,5150,27948
20240813,112800,84651960730,5160,5250,5250,5150,54597
20240813,112700,84368133950,5250,5180,5250,5170,117430
20240813,112600,83755563210,5180,5090,5180,5090,41919
20240813,112500,83539768830,5100,5090,5100,5080,9660
20240813,112400,83490662190,5100,5120,5120,5100,10827
20240813,112300,83435382500,5120,5130,5140,5090,16743
20240813,112200,83349593560,5130,5120,5140,5100,14007
20240813,112100,83277931200,5120,5100,5120,5080,10608
20240813,112000,83223794400,5100,5090,5100,5060,14203
20240813,111900,83151650090,5090,5090,5120,5060,13853
20240813,111800,83081225320,5120,5130,5140,5070,28132
20240813,111700,82937636390,5140,5090,5180,5090,134631
20240813,111600,82245409920,5100,5050,5100,5050,37624
20240813,111500,82054264590,5060,5030,5060,5020,44742
20240813,111400,81828608040,5020,5010,5050,4995,52237
20240813,111300,81566174505,5010,5000,5020,4990,35763
20240813,111200,81387331565,5010,4980,5030,4975,71733
20240813,111100,81029594745,4985,5090,5090,4980,160860
20240813,111000,80222967845,5080,5150,5160,5070,76438
20240813,110900,79832156775,5150,5150,5180,5130,23878
20240813,110800,79709294325,5150,5190,5190,5140,13568
20240813,110700,79639268365,5190,5190,5200,5180,24066
20240813,110600,79514375675,5190,5180,5220,5170,29790
20240813,110500,79359429595,5170,5160,5170,5150,8342
20240813,110400,79316383905,5160,5150,5160,5120,24094
20240813,110300,79192683415,5140,5170,5180,5140,15088
20240813,110200,79114905145,5180,5140,5180,5140,11560
20240813,110100,79055159705,5150,5160,5170,5110,28974
20240813,110000,78906210025,5160,5200,5230,5160,72300
20240813,105900,78530203495,5210,5160,5210,5150,35375
20240813,105800,78346651175,5180,5150,5180,5120,21521
20240813,105700,78235997295,5130,5170,5200,5130,41091
20240813,105600,78023663865,5180,5170,5180,5160,23972
20240813,105500,77899851035,5170,5160,5200,5150,93846
20240813,105400,77413912315,5150,5120,5160,5120,85669
20240813,105300,76973345555,5130,5110,5140,5080,130365
20240813,105200,76307925035,5110,5170,5170,5100,95572
20240813,105100,75817337965,5160,5180,5200,5140,101782
20240813,105000,75290970075,5180,5260,5280,5150,143418
20240813,104900,74544787265,5250,5350,5350,5230,116999
20240813,104800,73928417925,5340,5360,5360,5330,31118
20240813,104700,73761913545,5360,5330,5360,5320,21105
20240813,104600,73649258245,5320,5320,5340,5310,23659
20240813,104500,73523336205,5310,5360,5370,5300,32810
20240813,104400,73348389795,5350,5300,5360,5290,20225
20240813,104300,73240738245,5290,5360,5370,5280,55359
20240813,104200,72946910905,5370,5360,5370,5320,30825
20240813,104100,72782359545,5350,5310,5380,5300,44403
20240813,104000,72545085425,5310,5350,5380,5260,115728
20240813,103900,71931497745,5380,5390,5400,5350,43726
20240813,103800,71696447925,5390,5370,5400,5350,44834
20240813,103700,71455797485,5380,5400,5410,5350,58153
20240813,103600,71142831275,5390,5430,5480,5390,77141
20240813,103500,70722643895,5430,5490,5500,5380,152615
20240813,103400,69891237885,5500,5430,5500,5420,176343
20240813,103300,68926244335,5430,5470,5490,5430,167014
20240813,103200,68013375585,5460,5340,5480,5330,199553
20240813,103100,66933372175,5350,5290,5350,5280,115374
20240813,103000,66318362945,5290,5270,5310,5250,79676
20240813,102900,65897294415,5270,5230,5290,5220,63021
20240813,102800,65566856645,5230,5290,5290,5220,57204
20240813,102700,65267096935,5290,5240,5290,5230,91976
20240813,102600,64782995235,5240,5260,5300,5230,100132
20240813,102500,64255921715,5240,5350,5360,5220,200653
20240813,102400,63197850795,5370,5400,5400,5340,53582
20240813,102300,62909687575,5400,5330,5400,5320,74049
20240813,102200,62512771815,5340,5320,5380,5310,136260
20240813,102100,61785980795,5330,5390,5390,5320,118421
20240813,102000,61152794175,5380,5460,5460,5370,117789
20240813,101900,60515852595,5450,5430,5490,5420,135251
20240813,101800,59778409505,5430,5490,5500,5420,193504
20240813,101700,58719017285,5490,5490,5490,5490,0
20240813,101600,58719017285,5490,5490,5490,5490,0
20240813,101500,58719017285,5490,5440,5490,5420,342259
20240813,101400,56846454735,5440,5360,5460,5340,187091
20240813,101300,55831719705,5350,5390,5400,5340,165736
20240813,101200,54943378405,5400,5450,5460,5390,149669
20240813,101100,54132252325,5450,5440,5480,5440,278816
20240813,101000,52609407175,5450,5420,5450,5410,229661
20240813,100900,51361954965,5440,5380,5440,5330,181252
20240813,100800,50384940955,5380,5390,5420,5350,229159
20240813,100700,49149198065,5390,5440,5450,5340,356255
20240813,100600,47228301615,5430,5370,5450,5290,612828
20240813,100500,43936897345,5360,5140,5370,5100,609412
20240813,100400,40743445785,5140,5070,5140,5060,93829
20240813,100300,40264211905,5080,5110,5120,5060,103623
20240813,100200,39735856445,5110,5050,5130,5020,140631
20240813,100100,39021170905,5050,5030,5090,5020,123459
20240813,100000,38395868305,5020,5030,5040,5000,31315
20240813,095900,38238751175,5020,5000,5050,4990,32839
20240813,095800,38073638000,5010,5010,5010,4985,26664
20240813,095700,37940328985,5010,4975,5030,4975,28631
20240813,095600,37796882585,4980,4995,4995,4945,31896
20240813,095500,37638543730,4995,4975,4995,4960,21402
20240813,095400,37532105360,4970,5020,5030,4970,50146
20240813,095300,37281487120,5030,5010,5070,5000,124959
20240813,095200,36652018520,5010,4965,5030,4960,73346
20240813,095100,36285035830,4960,4980,4980,4945,14505
20240813,095000,36213028210,4980,4930,4990,4925,35474
20240813,094900,36036855035,4940,4915,4945,4900,14347
20240813,094800,35966333750,4915,4950,4950,4905,27060
20240813,094700,35833000240,4950,4955,4985,4925,30660
20240813,094600,35681240725,4950,4990,5010,4950,71962
20240813,094500,35322908505,4990,4965,5020,4955,109550
20240813,094400,34776498680,4960,4870,4970,4870,101830
20240813,094300,34273573740,4885,4830,4885,4830,38839
20240813,094200,34084733880,4830,4870,4870,4785,115644
20240813,094100,33526506820,4870,4915,4920,4865,31118
20240813,094000,33374172845,4915,4920,4925,4905,17465
20240813,093900,33288332875,4915,4930,4935,4910,31991
20240813,093800,33130836815,4930,4910,4935,4905,28621
20240813,093700,32990013765,4910,4895,4915,4895,42624
20240813,093600,32780893385,4895,4875,4895,4860,29291
20240813,093500,32638198325,4875,4900,4900,4865,50556
20240813,093400,32391552845,4895,4870,4905,4855,63470
20240813,093300,32082282825,4870,4900,4915,4870,82032
20240813,093200,31681103100,4905,4915,4950,4900,76293
20240813,093100,31305363455,4915,4970,4975,4900,131325
20240813,093000,30657487010,4970,5030,5060,4970,71715
20240813,092900,30299488015,5060,5040,5060,4990,86208
20240813,092800,29867431225,5050,5030,5060,5020,57555
20240813,092700,29576876455,5020,5100,5110,5000,150204
20240813,092600,28818068195,5100,5110,5140,5090,99504
20240813,092500,28309088705,5110,5070,5140,5030,165031
20240813,092400,27467480755,5060,5050,5080,5000,126541
20240813,092300,26830064925,5050,5130,5140,5020,246682
20240813,092200,25578196525,5140,5130,5140,5060,259318
20240813,092100,24255629725,5110,5180,5240,5110,555753
20240813,092000,21369084595,5160,5000,5180,4990,643185
20240813,091900,18077822300,4985,4885,5050,4870,248195
20240813,091800,16841964145,4875,4935,4950,4870,83885
20240813,091700,16429035605,4940,4865,4975,4865,113496
20240813,091600,15870219665,4860,4915,4915,4855,102845
20240813,091500,15369224210,4915,4955,4955,4870,173960
20240813,091400,14515636715,4950,4975,5020,4950,170530
20240813,091300,13666385115,4975,4995,5020,4960,176223
20240813,091200,12788191635,4995,5060,5090,4940,409357
20240813,091100,10737947730,5050,4995,5080,4915,660961
20240813,091000,7440050830,4970,4970,4970,4970,0
20240813,090900,7440050830,4970,4970,4970,4970,0
20240813,090800,7440050830,4970,4785,4970,4765,679126
20240813,090700,4105388920,4795,4525,4825,4515,334990
20240813,090600,2525791580,4510,4565,4570,4495,93201
20240813,090500,2102279740,4565,4465,4575,4465,57966
20240813,090400,1839882860,4475,4480,4480,4455,46955
20240813,090300,1630136755,4455,4500,4510,4450,67363
20240813,090200,1328678540,4500,4480,4505,4480,29321
20240813,090100,1197017355,4485,4530,4535,4475,88430
20240813,090000,799506610,4525,4520,4545,4510,171605