stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,213300,6008866590,4575,4575,4575,4575,48036
20240816,213200,6008866590,4575,4575,4575,4575,0
20240816,213100,6008866590,4575,4575,4575,4575,0
20240816,213000,6008866590,4575,4575,4575,4575,0
20240816,212900,6008866590,4575,4575,4575,4575,0
20240816,212800,6008866590,4575,4575,4575,4575,0
20240816,212700,6008866590,4575,4575,4575,4575,0
20240816,212600,6008866590,4575,4575,4575,4575,0
20240816,212500,6008866590,4575,4575,4575,4575,0
20240816,212400,6008866590,4575,4575,4575,4575,0
20240816,212300,6008866590,4575,4575,4575,4575,0
20240816,212200,6008866590,4575,4575,4575,4575,0
20240816,212100,6008866590,4575,4575,4575,4575,0
20240816,212000,6008866590,4575,4575,4575,4575,0
20240816,211900,6008866590,4575,4575,4575,4575,0
20240816,211800,6008866590,4575,4575,4575,4575,0
20240816,211700,6008866590,4575,4575,4575,4575,0
20240816,211600,6008866590,4575,4575,4575,4575,0
20240816,211500,6008866590,4575,4575,4575,4575,0
20240816,211400,6008866590,4575,4575,4575,4575,0
20240816,211300,6008866590,4575,4575,4575,4575,0
20240816,211200,6008866590,4575,4575,4575,4575,0
20240816,211100,6008866590,4575,4575,4575,4575,0
20240816,211000,6008866590,4575,4575,4575,4575,0
20240816,210900,6008866590,4575,4575,4575,4575,0
20240816,210800,6008866590,4575,4575,4575,4575,0
20240816,210700,6008866590,4575,4575,4575,4575,0
20240816,210600,6008866590,4575,4575,4575,4575,0
20240816,210500,6008866590,4575,4575,4575,4575,0
20240816,210400,6008866590,4575,4575,4575,4575,0
20240816,210300,6008866590,4575,4575,4575,4575,48036
20240816,210200,6008866590,4575,4575,4575,4575,0
20240816,210100,6008866590,4575,4575,4575,4575,0
20240816,210000,6008866590,4575,4575,4575,4575,0
20240816,205900,6008866590,4575,4575,4575,4575,0
20240816,205800,6008866590,4575,4575,4575,4575,0
20240816,205700,6008866590,4575,4575,4575,4575,0
20240816,205600,6008866590,4575,4575,4575,4575,0
20240816,205500,6008866590,4575,4575,4575,4575,0
20240816,205400,6008866590,4575,4575,4575,4575,0
20240816,205300,6008866590,4575,4575,4575,4575,0
20240816,205200,6008866590,4575,4575,4575,4575,0
20240816,205100,6008866590,4575,4575,4575,4575,0
20240816,205000,6008866590,4575,4575,4575,4575,0
20240816,204900,6008866590,4575,4575,4575,4575,0
20240816,204800,6008866590,4575,4575,4575,4575,0
20240816,204700,6008866590,4575,4575,4575,4575,0
20240816,204600,6008866590,4575,4575,4575,4575,0
20240816,204500,6008866590,4575,4575,4575,4575,0
20240816,204400,6008866590,4575,4575,4575,4575,0
20240816,204300,6008866590,4575,4575,4575,4575,0
20240816,204200,6008866590,4575,4575,4575,4575,0
20240816,204100,6008866590,4575,4575,4575,4575,0
20240816,204000,6008866590,4575,4575,4575,4575,0
20240816,203900,6008866590,4575,4575,4575,4575,0
20240816,203800,6008866590,4575,4575,4575,4575,0
20240816,203700,6008866590,4575,4575,4575,4575,0
20240816,203600,6008866590,4575,4575,4575,4575,0
20240816,203500,6008866590,4575,4575,4575,4575,0
20240816,203400,6008866590,4575,4575,4575,4575,0
20240816,203300,6008866590,4575,4575,4575,4575,48036
20240816,203200,6008866590,4575,4575,4575,4575,0
20240816,203100,6008866590,4575,4575,4575,4575,0
20240816,203000,6008866590,4575,4575,4575,4575,0
20240816,202900,6008866590,4575,4575,4575,4575,0
20240816,202800,6008866590,4575,4575,4575,4575,0
20240816,202700,6008866590,4575,4575,4575,4575,0
20240816,202600,6008866590,4575,4575,4575,4575,0
20240816,202500,6008866590,4575,4575,4575,4575,0
20240816,202400,6008866590,4575,4575,4575,4575,0
20240816,202300,6008866590,4575,4575,4575,4575,0
20240816,202200,6008866590,4575,4575,4575,4575,0
20240816,202100,6008866590,4575,4575,4575,4575,0
20240816,202000,6008866590,4575,4575,4575,4575,0
20240816,201900,6008866590,4575,4575,4575,4575,0
20240816,201800,6008866590,4575,4575,4575,4575,0
20240816,201700,6008866590,4575,4575,4575,4575,0
20240816,201600,6008866590,4575,4575,4575,4575,0
20240816,201500,6008866590,4575,4575,4575,4575,0
20240816,201400,6008866590,4575,4575,4575,4575,0
20240816,201300,6008866590,4575,4575,4575,4575,0
20240816,201200,6008866590,4575,4575,4575,4575,0
20240816,201100,6008866590,4575,4575,4575,4575,0
20240816,201000,6008866590,4575,4575,4575,4575,0
20240816,200900,6008866590,4575,4575,4575,4575,0
20240816,200800,6008866590,4575,4575,4575,4575,0
20240816,200700,6008866590,4575,4575,4575,4575,0
20240816,200600,6008866590,4575,4575,4575,4575,0
20240816,200500,6008866590,4575,4575,4575,4575,0
20240816,200400,6008866590,4575,4575,4575,4575,0
20240816,200300,6008866590,4575,4575,4575,4575,48036
20240816,200200,6008866590,4575,4575,4575,4575,0
20240816,200100,6008866590,4575,4575,4575,4575,0
20240816,200000,6008866590,4575,4575,4575,4575,0
20240816,195900,6008866590,4575,4575,4575,4575,0
20240816,195800,6008866590,4575,4575,4575,4575,0
20240816,195700,6008866590,4575,4575,4575,4575,0
20240816,195600,6008866590,4575,4575,4575,4575,0
20240816,195500,6008866590,4575,4575,4575,4575,0
20240816,195400,6008866590,4575,4575,4575,4575,0
20240816,195300,6008866590,4575,4575,4575,4575,0
20240816,195200,6008866590,4575,4575,4575,4575,0
20240816,195100,6008866590,4575,4575,4575,4575,0
20240816,195000,6008866590,4575,4575,4575,4575,0
20240816,194900,6008866590,4575,4575,4575,4575,0
20240816,194800,6008866590,4575,4575,4575,4575,0
20240816,194700,6008866590,4575,4575,4575,4575,0
20240816,194600,6008866590,4575,4575,4575,4575,0
20240816,194500,6008866590,4575,4575,4575,4575,0
20240816,194400,6008866590,4575,4575,4575,4575,0
20240816,194300,6008866590,4575,4575,4575,4575,0
20240816,194200,6008866590,4575,4575,4575,4575,0
20240816,194100,6008866590,4575,4575,4575,4575,0
20240816,194000,6008866590,4575,4575,4575,4575,0
20240816,193900,6008866590,4575,4575,4575,4575,0
20240816,193800,6008866590,4575,4575,4575,4575,0
20240816,193700,6008866590,4575,4575,4575,4575,0
20240816,193600,6008866590,4575,4575,4575,4575,0
20240816,193500,6008866590,4575,4575,4575,4575,0
20240816,193400,6008866590,4575,4575,4575,4575,0
20240816,193300,6008866590,4575,4575,4575,4575,48036
20240816,193200,6008866590,4575,4575,4575,4575,0
20240816,193100,6008866590,4575,4575,4575,4575,0
20240816,193000,6008866590,4575,4575,4575,4575,0
20240816,192900,6008866590,4575,4575,4575,4575,0
20240816,192800,6008866590,4575,4575,4575,4575,0
20240816,192700,6008866590,4575,4575,4575,4575,0
20240816,192600,6008866590,4575,4575,4575,4575,0
20240816,192500,6008866590,4575,4575,4575,4575,0
20240816,192400,6008866590,4575,4575,4575,4575,0
20240816,192300,6008866590,4575,4575,4575,4575,0
20240816,192200,6008866590,4575,4575,4575,4575,0
20240816,192100,6008866590,4575,4575,4575,4575,0
20240816,192000,6008866590,4575,4575,4575,4575,0
20240816,191900,6008866590,4575,4575,4575,4575,0
20240816,191800,6008866590,4575,4575,4575,4575,0
20240816,191700,6008866590,4575,4575,4575,4575,0
20240816,191600,6008866590,4575,4575,4575,4575,0
20240816,191500,6008866590,4575,4575,4575,4575,0
20240816,191400,6008866590,4575,4575,4575,4575,0
20240816,191300,6008866590,4575,4575,4575,4575,0
20240816,191200,6008866590,4575,4575,4575,4575,0
20240816,191100,6008866590,4575,4575,4575,4575,0
20240816,191000,6008866590,4575,4575,4575,4575,0
20240816,190900,6008866590,4575,4575,4575,4575,0
20240816,190800,6008866590,4575,4575,4575,4575,0
20240816,190700,6008866590,4575,4575,4575,4575,0
20240816,190600,6008866590,4575,4575,4575,4575,0
20240816,190500,6008866590,4575,4575,4575,4575,0
20240816,190400,6008866590,4575,4575,4575,4575,0
20240816,190300,6008866590,4575,4575,4575,4575,48036
20240816,190200,6008866590,4575,4575,4575,4575,0
20240816,190100,6008866590,4575,4575,4575,4575,0
20240816,190000,6008866590,4575,4575,4575,4575,0
20240816,185900,6008866590,4575,4575,4575,4575,0
20240816,185800,6008866590,4575,4575,4575,4575,0
20240816,185700,6008866590,4575,4575,4575,4575,0
20240816,185600,6008866590,4575,4575,4575,4575,0
20240816,185500,6008866590,4575,4575,4575,4575,0
20240816,185400,6008866590,4575,4575,4575,4575,0
20240816,185300,6008866590,4575,4575,4575,4575,0
20240816,185200,6008866590,4575,4575,4575,4575,0
20240816,185100,6008866590,4575,4575,4575,4575,0
20240816,185000,6008866590,4575,4575,4575,4575,0
20240816,184900,6008866590,4575,4575,4575,4575,0
20240816,184800,6008866590,4575,4575,4575,4575,0
20240816,184700,6008866590,4575,4575,4575,4575,0
20240816,184600,6008866590,4575,4575,4575,4575,0
20240816,184500,6008866590,4575,4575,4575,4575,0
20240816,184400,6008866590,4575,4575,4575,4575,0
20240816,184300,6008866590,4575,4575,4575,4575,0
20240816,184200,6008866590,4575,4575,4575,4575,0
20240816,184100,6008866590,4575,4575,4575,4575,0
20240816,184000,6008866590,4575,4575,4575,4575,0
20240816,183900,6008866590,4575,4575,4575,4575,0
20240816,183800,6008866590,4575,4575,4575,4575,0
20240816,183700,6008866590,4575,4575,4575,4575,0
20240816,183600,6008866590,4575,4575,4575,4575,0
20240816,183500,6008866590,4575,4575,4575,4575,0
20240816,183400,6008866590,4575,4575,4575,4575,0
20240816,183300,6008866590,4575,4575,4575,4575,48036
20240816,183200,6008866590,4575,4575,4575,4575,0
20240816,183100,6008866590,4575,4575,4575,4575,0
20240816,183000,6008866590,4575,4575,4575,4575,0
20240816,182900,6008866590,4575,4575,4575,4575,0
20240816,182800,6008866590,4575,4575,4575,4575,0
20240816,182700,6008866590,4575,4575,4575,4575,0
20240816,182600,6008866590,4575,4575,4575,4575,0
20240816,182500,6008866590,4575,4575,4575,4575,0
20240816,182400,6008866590,4575,4575,4575,4575,0
20240816,182300,6008866590,4575,4575,4575,4575,0
20240816,182200,6008866590,4575,4575,4575,4575,0
20240816,182100,6008866590,4575,4575,4575,4575,0
20240816,182000,6008866590,4575,4575,4575,4575,0
20240816,181900,6008866590,4575,4575,4575,4575,0
20240816,181800,6008866590,4575,4575,4575,4575,0
20240816,181700,6008866590,4575,4575,4575,4575,0
20240816,181600,6008866590,4575,4575,4575,4575,0
20240816,181500,6008866590,4575,4575,4575,4575,0
20240816,181400,6008866590,4575,4575,4575,4575,0
20240816,181300,6008866590,4575,4575,4575,4575,0
20240816,181200,6008866590,4575,4575,4575,4575,0
20240816,181100,6008866590,4575,4575,4575,4575,0
20240816,181000,6008866590,4575,4575,4575,4575,0
20240816,180900,6008866590,4575,4575,4575,4575,0
20240816,180800,6008866590,4575,4575,4575,4575,0
20240816,180700,6008866590,4575,4575,4575,4575,0
20240816,180600,6008866590,4575,4575,4575,4575,0
20240816,180500,6008866590,4575,4575,4575,4575,0
20240816,180400,6008866590,4575,4575,4575,4575,0
20240816,180300,6008866590,4575,4575,4575,4575,48036
20240816,180200,6008866590,4575,4575,4575,4575,0
20240816,180100,6008866590,4575,4575,4575,4575,0
20240816,180000,6008866590,4575,4575,4575,4575,0
20240816,175900,6008866590,4575,4575,4575,4575,0
20240816,175800,6008866590,4575,4575,4575,4575,0
20240816,175700,6008866590,4575,4575,4575,4575,0
20240816,175600,6008866590,4575,4575,4575,4575,0
20240816,175500,6008866590,4575,4575,4575,4575,0
20240816,175400,6008866590,4575,4575,4575,4575,0
20240816,175300,6008866590,4575,4575,4575,4575,0
20240816,175200,6008866590,4575,4575,4575,4575,0
20240816,175100,6008866590,4575,4575,4575,4575,0
20240816,175000,6008866590,4575,4575,4575,4575,0
20240816,174900,6008866590,4575,4575,4575,4575,0
20240816,174800,6008866590,4575,4575,4575,4575,0
20240816,174700,6008866590,4575,4575,4575,4575,0
20240816,174600,6008866590,4575,4575,4575,4575,0
20240816,174500,6008866590,4575,4575,4575,4575,0
20240816,174400,6008866590,4575,4575,4575,4575,0
20240816,174300,6008866590,4575,4575,4575,4575,0
20240816,174200,6008866590,4575,4575,4575,4575,0
20240816,174100,6008866590,4575,4575,4575,4575,0
20240816,174000,6008866590,4575,4575,4575,4575,0
20240816,173900,6008866590,4575,4575,4575,4575,0
20240816,173800,6008866590,4575,4575,4575,4575,0
20240816,173700,6008866590,4575,4575,4575,4575,0
20240816,173600,6008866590,4575,4575,4575,4575,0
20240816,173500,6008866590,4575,4575,4575,4575,0
20240816,173400,6008866590,4575,4575,4575,4575,0
20240816,173300,6008866590,4575,4575,4575,4575,48036
20240816,173200,6008866590,4575,4575,4575,4575,0
20240816,173100,6008866590,4575,4575,4575,4575,0
20240816,173000,6008866590,4575,4575,4575,4575,0
20240816,172900,6008866590,4575,4575,4575,4575,0
20240816,172800,6008866590,4575,4575,4575,4575,0
20240816,172700,6008866590,4575,4575,4575,4575,0
20240816,172600,6008866590,4575,4575,4575,4575,0
20240816,172500,6008866590,4575,4575,4575,4575,0
20240816,172400,6008866590,4575,4575,4575,4575,0
20240816,172300,6008866590,4575,4575,4575,4575,0
20240816,172200,6008866590,4575,4575,4575,4575,0
20240816,172100,6008866590,4575,4575,4575,4575,0
20240816,172000,6008866590,4575,4575,4575,4575,0
20240816,171900,6008866590,4575,4575,4575,4575,0
20240816,171800,6008866590,4575,4575,4575,4575,0
20240816,171700,6008866590,4575,4575,4575,4575,0
20240816,171600,6008866590,4575,4575,4575,4575,0
20240816,171500,6008866590,4575,4575,4575,4575,0
20240816,171400,6008866590,4575,4575,4575,4575,0
20240816,171300,6008866590,4575,4575,4575,4575,0
20240816,171200,6008866590,4575,4575,4575,4575,0
20240816,171100,6008866590,4575,4575,4575,4575,0
20240816,171000,6008866590,4575,4575,4575,4575,0
20240816,170900,6008866590,4575,4575,4575,4575,0
20240816,170800,6008866590,4575,4575,4575,4575,0
20240816,170700,6008866590,4575,4575,4575,4575,0
20240816,170600,6008866590,4575,4575,4575,4575,0
20240816,170500,6008866590,4575,4575,4575,4575,0
20240816,170400,6008866590,4575,4575,4575,4575,0
20240816,170300,6008866590,4575,4575,4575,4575,48036
20240816,170200,6008866590,4575,4575,4575,4575,0
20240816,170100,6008866590,4575,4575,4575,4575,0
20240816,170000,6008866590,4575,4575,4575,4575,0
20240816,165900,6008866590,4575,4575,4575,4575,0
20240816,165800,6008866590,4575,4575,4575,4575,0
20240816,165700,6008866590,4575,4575,4575,4575,0
20240816,165600,6008866590,4575,4575,4575,4575,0
20240816,165500,6008866590,4575,4575,4575,4575,0
20240816,165400,6008866590,4575,4575,4575,4575,0
20240816,165300,6008866590,4575,4575,4575,4575,0
20240816,165200,6008866590,4575,4575,4575,4575,0
20240816,165100,6008866590,4575,4575,4575,4575,0
20240816,165000,6008866590,4575,4575,4575,4575,0
20240816,164900,6008866590,4575,4575,4575,4575,0
20240816,164800,6008866590,4575,4575,4575,4575,0
20240816,164700,6008866590,4575,4575,4575,4575,0
20240816,164600,6008866590,4575,4575,4575,4575,0
20240816,164500,6008866590,4575,4575,4575,4575,0
20240816,164400,6008866590,4575,4575,4575,4575,0
20240816,164300,6008866590,4575,4575,4575,4575,0
20240816,164200,6008866590,4575,4575,4575,4575,0
20240816,164100,6008866590,4575,4575,4575,4575,0
20240816,164000,6008866590,4575,4575,4575,4575,0
20240816,163900,6008866590,4575,4575,4575,4575,0
20240816,163800,6008866590,4575,4575,4575,4575,0
20240816,163700,6008866590,4575,4575,4575,4575,0
20240816,163600,6008866590,4575,4575,4575,4575,0
20240816,163500,6008866590,4575,4575,4575,4575,0
20240816,163400,6008866590,4575,4575,4575,4575,0
20240816,163300,6008866590,4575,4575,4575,4575,48036
20240816,163200,6008866590,4575,4575,4575,4575,0
20240816,163100,6008866590,4575,4575,4575,4575,0
20240816,163000,6008866590,4575,4575,4575,4575,0
20240816,162900,6008866590,4575,4575,4575,4575,0
20240816,162800,6008866590,4575,4575,4575,4575,0
20240816,162700,6008866590,4575,4575,4575,4575,0
20240816,162600,6008866590,4575,4575,4575,4575,0
20240816,162500,6008866590,4575,4575,4575,4575,0
20240816,162400,6008866590,4575,4575,4575,4575,0
20240816,162300,6008866590,4575,4575,4575,4575,0
20240816,162200,6008866590,4575,4575,4575,4575,0
20240816,162100,6008866590,4575,4575,4575,4575,0
20240816,162000,6008866590,4575,4575,4575,4575,0
20240816,161900,6008866590,4575,4575,4575,4575,0
20240816,161800,6008866590,4575,4575,4575,4575,0
20240816,161700,6008866590,4575,4575,4575,4575,0
20240816,161600,6008866590,4575,4575,4575,4575,0
20240816,161500,6008866590,4575,4575,4575,4575,0
20240816,161400,6008866590,4575,4575,4575,4575,0
20240816,161300,6008866590,4575,4575,4575,4575,0
20240816,161200,6008866590,4575,4575,4575,4575,0
20240816,161100,6008866590,4575,4575,4575,4575,0
20240816,161000,6008866590,4575,4575,4575,4575,0
20240816,160900,6008866590,4575,4575,4575,4575,0
20240816,160800,6008866590,4575,4575,4575,4575,0
20240816,160700,6008866590,4575,4575,4575,4575,0
20240816,160600,6008866590,4575,4575,4575,4575,0
20240816,160500,6008866590,4575,4575,4575,4575,0
20240816,160400,6008866590,4575,4575,4575,4575,0
20240816,160300,6008866590,4575,4575,4575,4575,48036
20240816,160200,6008866590,4575,4575,4575,4575,0
20240816,160100,6008866590,4575,4575,4575,4575,0
20240816,160000,6008866590,4575,4575,4575,4575,0
20240816,155900,6008866590,4575,4575,4575,4575,0
20240816,155800,6008866590,4575,4575,4575,4575,0
20240816,155700,6008866590,4575,4575,4575,4575,0
20240816,155600,6008866590,4575,4575,4575,4575,0
20240816,155500,6008866590,4575,4575,4575,4575,0
20240816,155400,6008866590,4575,4575,4575,4575,0
20240816,155300,6008866590,4575,4575,4575,4575,0
20240816,155200,6008866590,4575,4575,4575,4575,0
20240816,155100,6008866590,4575,4575,4575,4575,0
20240816,155000,6008866590,4575,4575,4575,4575,0
20240816,154900,6008866590,4575,4575,4575,4575,0
20240816,154800,6008866590,4575,4575,4575,4575,0
20240816,154700,6008866590,4575,4575,4575,4575,0
20240816,154600,6008866590,4575,4575,4575,4575,0
20240816,154500,6008866590,4575,4575,4575,4575,0
20240816,154400,6008866590,4575,4575,4575,4575,0
20240816,154300,6008866590,4575,4575,4575,4575,0
20240816,154200,6008866590,4575,4575,4575,4575,0
20240816,154100,6008866590,4575,4575,4575,4575,0
20240816,154000,6008866590,4575,4575,4575,4575,0
20240816,153900,6008866590,4575,4575,4575,4575,0
20240816,153800,6008866590,4575,4575,4575,4575,0
20240816,153700,6008866590,4575,4575,4575,4575,0
20240816,153600,6008866590,4575,4575,4575,4575,0
20240816,153500,6008866590,4575,4575,4575,4575,0
20240816,153400,6008866590,4575,4575,4575,4575,0
20240816,153300,6008866590,4575,4575,4575,4575,48036
20240816,153200,6008866590,4575,4575,4575,4575,0
20240816,153100,6008866590,4575,4575,4575,4575,0
20240816,153000,6008866590,4575,4575,4575,4575,48036
20240816,152900,5789101890,4575,4575,4575,4575,0
20240816,152800,5789101890,4575,4575,4575,4575,0
20240816,152700,5789101890,4575,4575,4575,4575,0
20240816,152600,5789101890,4575,4575,4575,4575,0
20240816,152500,5789101890,4575,4575,4575,4575,0
20240816,152400,5789101890,4575,4575,4575,4575,0
20240816,152300,5789101890,4575,4575,4575,4575,0
20240816,152200,5789101890,4575,4575,4575,4575,0
20240816,152100,5789101890,4575,4575,4575,4575,0
20240816,152000,5789101890,4575,4575,4575,4575,0
20240816,151900,5789101890,4575,4570,4575,4560,9033
20240816,151800,5747832100,4570,4560,4570,4560,6216
20240816,151700,5719454520,4560,4555,4565,4550,3586
20240816,151600,5703108645,4555,4545,4555,4545,1983
20240816,151500,5694088755,4550,4560,4560,4540,13715
20240816,151400,5631758745,4565,4555,4565,4550,1627
20240816,151300,5624354085,4560,4560,4560,4550,5844
20240816,151200,5597736245,4560,4550,4560,4550,5742
20240816,151100,5571591750,4555,4550,4555,4545,1828
20240816,151000,5563273700,4550,4555,4555,4550,1627
20240816,150900,5555870840,4550,4555,4555,4550,6387
20240816,150800,5526788895,4555,4550,4555,4545,5636
20240816,150700,5501151190,4550,4555,4555,4550,938
20240816,150600,5496882840,4550,4550,4560,4550,5279
20240816,150500,5472839595,4550,4555,4560,4550,2692
20240816,150400,5460576670,4560,4550,4565,4550,12562
20240816,150300,5403307335,4550,4555,4555,4550,1305
20240816,150200,5397367065,4555,4540,4555,4540,8777
20240816,150100,5357472895,4550,4540,4550,4530,1776
20240816,150000,5349406820,4530,4535,4550,4530,3378
20240816,145900,5334101965,4535,4545,4550,4535,8572
20240816,145800,5295175085,4545,4550,4555,4545,1484
20240816,145700,5288429115,4545,4550,4555,4545,5864
20240816,145600,5261764635,4555,4555,4560,4555,2418
20240816,145500,5250749920,4560,4560,4565,4555,5467
20240816,145400,5225820175,4560,4555,4560,4550,1322
20240816,145300,5219798950,4560,4550,4560,4550,3309
20240816,145200,5204725320,4550,4545,4550,4545,411
20240816,145100,5202856300,4550,4545,4550,4545,281
20240816,145000,5201578150,4545,4545,4545,4540,751
20240816,144900,5198164860,4540,4535,4545,4535,556
20240816,144800,5195641140,4535,4535,4540,4525,1201
20240816,144700,5190193865,4525,4525,4525,4520,251
20240816,144600,5189058695,4520,4535,4535,4520,1530
20240816,144500,5182140525,4530,4540,4540,4520,4361
20240816,144400,5162418625,4525,4535,4540,4525,729
20240816,144300,5159116525,4525,4530,4530,4525,1362
20240816,144200,5152949380,4530,4535,4535,4530,937
20240816,144100,5148704645,4535,4535,4535,4530,1355
20240816,144000,5142560270,4540,4540,4540,4540,163
20240816,143900,5141820250,4535,4540,4540,4535,1041
20240816,143800,5137094185,4540,4545,4545,4540,1554
20240816,143700,5130037835,4545,4545,4545,4545,1988
20240816,143600,5121002375,4545,4550,4555,4545,851
20240816,143500,5117130910,4550,4560,4560,4550,2255
20240816,143400,5106868965,4555,4555,4560,4555,1037
20240816,143300,5102143165,4555,4560,4560,4555,1191
20240816,143200,5096716160,4560,4560,4560,4560,775
20240816,143100,5093182160,4565,4560,4565,4560,1494
20240816,143000,5086369460,4565,4570,4570,4560,1035
20240816,142900,5081644335,4570,4555,4570,4555,2106
20240816,142800,5072042735,4555,4555,4555,4555,134
20240816,142700,5071432365,4555,4550,4555,4550,117
20240816,142600,5070900005,4550,4555,4555,4545,4895
20240816,142500,5048627905,4555,4565,4575,4555,2546
20240816,142400,5037016360,4570,4585,4585,4565,3217
20240816,142300,5022314155,4580,4570,4580,4570,3552
20240816,142200,5006050840,4565,4555,4570,4555,4765
20240816,142100,4984298045,4555,4550,4555,4545,5575
20240816,142000,4958932300,4550,4550,4555,4545,160
20240816,141900,4958204310,4555,4550,4555,4550,12
20240816,141800,4958149705,4550,4545,4550,4545,414
20240816,141700,4956267580,4545,4555,4555,4545,1100
20240816,141600,4951260090,4560,4555,4560,4555,922
20240816,141500,4947057775,4555,4555,4555,4550,407
20240816,141400,4945204315,4555,4560,4560,4555,1450
20240816,141300,4938599055,4555,4560,4560,4555,809
20240816,141200,4934910790,4565,4555,4565,4555,2948
20240816,141100,4921475960,4555,4550,4560,4545,2227
20240816,141000,4911335335,4545,4550,4550,4545,131
20240816,140900,4910739460,4550,4555,4555,4545,1067
20240816,140800,4905879710,4555,4550,4555,4545,960
20240816,140700,4901515360,4550,4555,4560,4550,1349
20240816,140600,4895368890,4550,4540,4550,4540,676
20240816,140500,4892295705,4535,4535,4535,4535,210
20240816,140400,4891343355,4530,4515,4530,4515,1785
20240816,140300,4883261805,4515,4520,4520,4510,5032
20240816,140200,4860541795,4515,4520,4520,4515,1550
20240816,140100,4853539030,4520,4525,4530,4520,276
20240816,140000,4852291485,4535,4525,4535,4520,3305
20240816,135900,4837347715,4520,4520,4520,4520,224
20240816,135800,4836335235,4520,4520,4520,4515,685
20240816,135700,4833241260,4520,4520,4520,4520,140
20240816,135600,4832608460,4520,4530,4530,4520,64
20240816,135500,4832319090,4530,4520,4530,4520,274
20240816,135400,4831080590,4520,4520,4530,4520,114
20240816,135300,4830565280,4520,4520,4525,4520,477
20240816,135200,4828409185,4520,4525,4525,4515,1669
20240816,135100,4820869765,4535,4530,4535,4530,123
20240816,135000,4820311975,4535,4535,4535,4535,3
20240816,134900,4820298370,4535,4520,4535,4520,53
20240816,134800,4820058600,4520,4530,4535,4520,384
20240816,134700,4818319450,4530,4510,4530,4510,1017
20240816,134600,4813731430,4515,4520,4520,4515,4057
20240816,134500,4795401215,4525,4530,4535,4515,7298
20240816,134400,4762380355,4535,4540,4540,4530,3298
20240816,134300,4747434175,4540,4545,4545,4540,1218
20240816,134200,4741901880,4550,4555,4555,4545,3680
20240816,134100,4725159215,4545,4550,4560,4545,587
20240816,134000,4722485175,4560,4550,4560,4550,317
20240816,133900,4721042815,4560,4550,4560,4550,557
20240816,133800,4718508430,4560,4555,4560,4555,1632
20240816,133700,4711074300,4555,4545,4555,4540,711
20240816,133600,4707838580,4550,4550,4550,4550,390
20240816,133500,4706064080,4555,4550,4555,4550,68
20240816,133400,4705754670,4550,4545,4550,4540,494
20240816,133300,4703508505,4540,4540,4545,4540,917
20240816,133200,4699341175,4540,4545,4545,4540,1490
20240816,133100,4692574475,4550,4550,4550,4545,939
20240816,133000,4688305835,4550,4550,4550,4550,147
20240816,132900,4687636985,4545,4545,4555,4545,503
20240816,132800,4685349545,4545,4560,4560,4545,312
20240816,132700,4683928400,4560,4550,4560,4545,2277
20240816,132600,4673576205,4560,4560,4560,4550,522
20240816,132500,4671198095,4560,4545,4560,4545,294
20240816,132400,4669857735,4545,4560,4560,4540,5785
20240816,132300,4643554400,4560,4555,4560,4555,791
20240816,132200,4639951340,4555,4555,4560,4555,834
20240816,132100,4636152250,4555,4555,4555,4555,863
20240816,132000,4632221285,4560,4565,4565,4555,1529
20240816,131900,4625256510,4555,4565,4565,4555,1653
20240816,131800,4617721200,4565,4570,4570,4565,929
20240816,131700,4613477615,4575,4575,4575,4575,656
20240816,131600,4610476415,4575,4570,4575,4570,815
20240816,131500,4606748395,4570,4570,4570,4570,230
20240816,131400,4605697295,4565,4565,4570,4565,1456
20240816,131300,4599046965,4565,4560,4565,4560,476
20240816,131200,4596874455,4555,4560,4565,4545,2889
20240816,131100,4583709795,4560,4570,4570,4560,4026
20240816,131000,4565329260,4575,4585,4585,4575,2641
20240816,130900,4553231200,4585,4590,4595,4585,3454
20240816,130800,4537379505,4590,4565,4595,4565,9719
20240816,130700,4492884900,4565,4565,4565,4560,866
20240816,130600,4488934475,4555,4570,4575,4555,1420
20240816,130500,4482451120,4570,4570,4570,4565,952
20240816,130400,4478101400,4570,4560,4570,4560,3108
20240816,130300,4463917820,4560,4560,4560,4555,311
20240816,130200,4462500830,4560,4560,4560,4555,370
20240816,130100,4460813760,4560,4555,4565,4555,2493
20240816,130000,4449449360,4555,4555,4560,4550,1860
20240816,125900,4440981550,4555,4560,4560,4555,1202
20240816,125800,4435505415,4560,4560,4565,4555,1504
20240816,125700,4428647865,4560,4555,4560,4555,898
20240816,125600,4424553250,4555,4555,4560,4550,783
20240816,125500,4420986170,4555,4555,4555,4550,4000
20240816,125400,4402782865,4555,4555,4555,4550,642
20240816,125300,4399858805,4555,4560,4560,4555,552
20240816,125200,4397342335,4555,4545,4555,4545,2347
20240816,125100,4386667070,4540,4545,4545,4540,226
20240816,125000,4385640175,4540,4545,4545,4540,912
20240816,124900,4381499470,4545,4540,4545,4540,17
20240816,124800,4381422280,4540,4545,4545,4540,681
20240816,124700,4378330390,4545,4550,4550,4545,1116
20240816,124600,4373257840,4550,4555,4555,4550,156
20240816,124500,4372548015,4545,4545,4550,4540,3538
20240816,124400,4356462520,4545,4545,4545,4545,219
20240816,124300,4355467165,4545,4550,4550,4540,2673
20240816,124200,4343311010,4550,4535,4550,4535,2107
20240816,124100,4333748960,4525,4525,4530,4520,296
20240816,124000,4332409135,4525,4525,4525,4515,1514
20240816,123900,4325566135,4525,4530,4530,4525,1396
20240816,123800,4319245215,4535,4545,4545,4535,59
20240816,123700,4318977630,4535,4555,4555,4535,2252
20240816,123600,4308745895,4550,4545,4555,4540,656
20240816,123500,4305763045,4545,4550,4550,4540,891
20240816,123400,4301714535,4555,4555,4560,4555,534
20240816,123300,4299279875,4540,4565,4570,4540,1167
20240816,123200,4293963310,4540,4570,4570,4540,3932
20240816,123100,4276075800,4570,4540,4570,4540,2126
20240816,123000,4266398520,4535,4510,4535,4510,5700
20240816,122900,4240599040,4510,4515,4520,4510,1479
20240816,122800,4233924255,4510,4505,4510,4505,349
20240816,122700,4232350315,4505,4510,4515,4505,1221
20240816,122600,4226840425,4520,4520,4520,4505,977
20240816,122500,4222432165,4520,4505,4520,4500,1412
20240816,122400,4216067095,4505,4490,4510,4490,11939
20240816,122300,4162340575,4490,4485,4490,4480,2834
20240816,122200,4149637220,4480,4505,4505,4480,37305
20240816,122100,3982007350,4505,4520,4525,4505,10230
20240816,122000,3935835800,4520,4525,4525,4520,1510
20240816,121900,3929009850,4520,4525,4525,4520,1664
20240816,121800,3921483785,4525,4530,4530,4520,1652
20240816,121700,3914011895,4530,4535,4535,4530,222
20240816,121600,3913006095,4535,4530,4535,4530,156
20240816,121500,3912298715,4535,4535,4535,4530,1160
20240816,121400,3907038265,4535,4535,4535,4535,131
20240816,121300,3906444180,4535,4535,4535,4530,367
20240816,121200,3904780335,4535,4525,4535,4520,393
20240816,121100,3903001940,4520,4520,4525,4520,411
20240816,121000,3901143335,4520,4535,4535,4520,53
20240816,120900,3900903145,4515,4525,4540,4510,4471
20240816,120800,3880712420,4525,4525,4540,4525,906
20240816,120700,3876612120,4525,4520,4525,4515,1373
20240816,120600,3870404365,4520,4515,4525,4515,2360
20240816,120500,3859737260,4520,4515,4520,4515,4500
20240816,120400,3839418890,4515,4520,4520,4515,1311
20240816,120300,3833499455,4515,4530,4535,4515,9784
20240816,120200,3789278260,4535,4535,4535,4535,514
20240816,120100,3786947270,4540,4540,4540,4540,226
20240816,120000,3785921230,4535,4530,4535,4530,2146
20240816,115900,3776192195,4535,4535,4535,4535,50
20240816,115800,3775965445,4530,4530,4530,4530,7
20240816,115700,3775933735,4530,4530,4530,4525,108
20240816,115600,3775444545,4530,4535,4535,4530,47
20240816,115500,3775231625,4525,4525,4530,4525,715
20240816,115400,3771992945,4530,4525,4530,4525,784
20240816,115300,3768444825,4530,4530,4530,4530,1249
20240816,115200,3762786855,4525,4530,4535,4525,3566
20240816,115100,3746637905,4530,4530,4540,4530,1657
20240816,115000,3739128645,4530,4535,4535,4530,399
20240816,114900,3737320740,4530,4535,4535,4530,100
20240816,114800,3736867485,4530,4530,4530,4525,631
20240816,114700,3734011280,4530,4540,4540,4525,2803
20240816,114600,3721315745,4540,4535,4540,4535,771
20240816,114500,3717819240,4535,4535,4535,4535,1
20240816,114400,3717814705,4530,4540,4540,4530,4839
20240816,114300,3695861110,4540,4545,4545,4540,334
20240816,114200,3694343850,4545,4545,4545,4540,29
20240816,114100,3694212090,4540,4540,4540,4540,114
20240816,114000,3693694530,4545,4535,4545,4535,128
20240816,113900,3693113250,4535,4540,4540,4535,634
20240816,113800,3690237555,4540,4535,4540,4535,300
20240816,113700,3688877040,4535,4530,4545,4525,816
20240816,113600,3685175505,4530,4530,4530,4525,4763
20240816,113500,3663600650,4530,4525,4530,4525,57
20240816,113400,3663342530,4525,4535,4535,4525,5901
20240816,113300,3636603070,4535,4545,4545,4535,1053
20240816,113200,3631822985,4540,4540,4550,4540,2239
20240816,113100,3621657865,4540,4540,4550,4535,426
20240816,113000,3619724020,4540,4545,4545,4540,755
20240816,112900,3616296045,4545,4535,4545,4535,166
20240816,112800,3615542845,4535,4545,4545,4535,2592
20240816,112700,3603773695,4545,4535,4545,4535,1059
20240816,112600,3598962085,4535,4540,4540,4535,640
20240816,112500,3596058070,4540,4540,4540,4535,925
20240816,112400,3591860720,4540,4545,4555,4540,3153
20240816,112300,3577543565,4545,4550,4550,4545,2767
20240816,112200,3564965420,4555,4555,4560,4550,5227
20240816,112100,3541160110,4555,4560,4560,4555,285
20240816,112000,3539860965,4560,4565,4570,4560,2372
20240816,111900,3529044525,4560,4570,4570,4555,8461
20240816,111800,3490451195,4570,4565,4570,4565,367
20240816,111700,3488774555,4570,4585,4585,4570,4814
20240816,111600,3466745580,4585,4600,4600,4585,8736
20240816,111500,3426631235,4600,4610,4610,4600,701
20240816,111400,3423403240,4610,4615,4615,4605,754
20240816,111300,3419927350,4615,4610,4615,4605,1144
20240816,111200,3414653720,4610,4600,4610,4600,1666
20240816,111100,3406988535,4600,4600,4600,4595,633
20240816,111000,3404076815,4605,4600,4605,4600,122
20240816,110900,3403515585,4600,4610,4610,4600,1531
20240816,110800,3396466015,4610,4610,4610,4605,1585
20240816,110700,3389163955,4610,4610,4615,4610,963
20240816,110600,3384724515,4610,4610,4610,4610,160
20240816,110500,3383986915,4610,4610,4610,4605,465
20240816,110400,3381844015,4615,4610,4615,4610,331
20240816,110300,3380318055,4615,4615,4620,4615,825
20240816,110200,3376508980,4620,4600,4620,4600,5481
20240816,110100,3351273810,4605,4605,4605,4605,48
20240816,110000,3351052770,4605,4605,4605,4595,765
20240816,105900,3347531270,4605,4615,4620,4605,889
20240816,105800,3343429330,4620,4610,4625,4605,4474
20240816,105700,3322764325,4610,4585,4610,4585,2451
20240816,105600,3311500395,4585,4585,4585,4585,70
20240816,105500,3311179445,4585,4580,4585,4580,314
20240816,105400,3309739800,4585,4585,4585,4580,304
20240816,105300,3308346360,4580,4580,4590,4575,1088
20240816,105200,3303366570,4590,4585,4595,4580,315
20240816,105100,3301921220,4585,4605,4610,4575,4241
20240816,105000,3282459265,4610,4570,4615,4565,9464
20240816,104900,3238981220,4565,4575,4575,4565,531
20240816,104800,3236554495,4575,4565,4575,4565,1287
20240816,104700,3230672520,4570,4565,4570,4565,298
20240816,104600,3229311105,4570,4565,4570,4560,53
20240816,104500,3229068985,4560,4560,4570,4560,1074
20240816,104400,3224171535,4555,4555,4555,4550,693
20240816,104300,3221018290,4550,4565,4565,4550,504
20240816,104200,3218722205,4565,4545,4565,4545,5354
20240816,104100,3194332875,4545,4555,4560,4545,3379
20240816,104000,3178955970,4560,4560,4565,4560,109
20240816,103900,3178458920,4560,4565,4565,4555,329
20240816,103800,3176958600,4565,4565,4575,4565,187
20240816,103700,3176104020,4560,4570,4570,4560,122
20240816,103600,3175546890,4570,4560,4570,4545,1482
20240816,103500,3168803100,4550,4560,4575,4550,1221
20240816,103400,3163236700,4565,4580,4585,4565,1353
20240816,103300,3157049730,4585,4540,4585,4530,17939
20240816,103200,3075193005,4540,4540,4540,4540,195
20240816,103100,3074307705,4540,4540,4540,4530,902
20240816,103000,3070213185,4535,4540,4540,4525,3032
20240816,102900,3056484535,4520,4515,4540,4515,3079
20240816,102800,3042569435,4525,4525,4525,4510,7753
20240816,102700,3007552665,4525,4535,4535,4525,2398
20240816,102600,2996696155,4530,4535,4535,4520,3955
20240816,102500,2978788810,4540,4530,4545,4520,20303
20240816,102400,2886980655,4530,4555,4565,4530,20664
20240816,102300,2793192115,4560,4565,4570,4550,18615
20240816,102200,2708375665,4570,4565,4570,4565,1464
20240816,102100,2701689360,4570,4565,4570,4560,912
20240816,102000,2697527115,4570,4565,4570,4565,3062
20240816,101900,2683548895,4570,4570,4575,4565,4119
20240816,101800,2664722780,4565,4565,4570,4565,3409
20240816,101700,2649158925,4570,4565,4575,4560,936
20240816,101600,2644885750,4565,4560,4565,4560,1901
20240816,101500,2636208660,4565,4570,4570,4560,5953
20240816,101400,2609042845,4570,4575,4575,4570,3294
20240816,101300,2593986485,4575,4575,4575,4560,1636
20240816,101200,2586511415,4570,4575,4575,4560,4521
20240816,101100,2565870075,4575,4580,4580,4575,1133
20240816,101000,2560681995,4580,4585,4585,4580,2766
20240816,100900,2548013710,4580,4595,4595,4575,6288
20240816,100800,2519182815,4600,4605,4605,4600,2024
20240816,100700,2509872170,4605,4595,4605,4595,1961
20240816,100600,2500859970,4600,4605,4620,4600,2591
20240816,100500,2488937595,4615,4620,4620,4600,5626
20240816,100400,2463024455,4620,4610,4625,4605,819
20240816,100300,2459242725,4605,4620,4630,4605,3228
20240816,100200,2444351200,4620,4635,4635,4620,3140
20240816,100100,2429826135,4635,4645,4645,4630,196
20240816,100000,2428917905,4645,4620,4645,4620,13400
20240816,095900,2366938655,4625,4645,4650,4620,3410
20240816,095800,2351141000,4650,4620,4650,4600,4589
20240816,095700,2329894045,4600,4560,4615,4560,25890
20240816,095600,2211006910,4560,4570,4585,4560,2997
20240816,095500,2197320160,4575,4575,4575,4565,5457
20240816,095400,2172378645,4580,4580,4580,4570,1367
20240816,095300,2166123930,4570,4570,4575,4560,6512
20240816,095200,2136379120,4570,4585,4585,4570,5858
20240816,095100,2109569870,4585,4585,4590,4580,1245
20240816,095000,2103862380,4585,4565,4590,4565,1685
20240816,094900,2096140845,4565,4590,4590,4550,30982
20240816,094800,1954620035,4585,4600,4615,4585,10151
20240816,094700,1908009055,4595,4620,4635,4595,38496
20240816,094600,1730833870,4640,4620,4640,4615,3576
20240816,094500,1714314835,4630,4630,4630,4615,6017
20240816,094400,1686511615,4625,4620,4630,4615,4117
20240816,094300,1667490785,4620,4625,4625,4620,3215
20240816,094200,1652636150,4625,4625,4625,4610,6555
20240816,094100,1622380625,4625,4630,4640,4625,2394
20240816,094000,1611299175,4640,4630,4640,4620,895
20240816,093900,1607156610,4625,4620,4625,4610,2349
20240816,093800,1596317495,4620,4620,4620,4610,3593
20240816,093700,1579741930,4620,4625,4630,4610,8118
20240816,093600,1542281770,4630,4620,4630,4615,2889
20240816,093500,1528927785,4625,4625,4630,4615,4800
20240816,093400,1506756125,4630,4635,4635,4610,14424
20240816,093300,1440086170,4635,4640,4650,4630,4440
20240816,093200,1419498460,4630,4695,4695,4630,26772
20240816,093100,1295199080,4675,4695,4700,4670,16642
20240816,093000,1217265740,4700,4710,4710,4700,1368
20240816,092900,1210827835,4710,4690,4710,4685,4964
20240816,092800,1187505900,4685,4690,4700,4685,1111
20240816,092700,1182299630,4700,4700,4700,4685,5401
20240816,092600,1156957480,4695,4690,4700,4690,1022
20240816,092500,1152159330,4695,4685,4705,4685,8271
20240816,092400,1113344960,4685,4690,4695,4680,1583
20240816,092300,1105925310,4690,4700,4700,4690,3128
20240816,092200,1091232480,4700,4690,4705,4690,6728
20240816,092100,1059609465,4690,4670,4690,4670,2581
20240816,092000,1047531720,4670,4640,4670,4640,10984
20240816,091900,996389810,4640,4635,4640,4630,8571
20240816,091800,956689065,4630,4640,4640,4630,5649
20240816,091700,930508945,4635,4650,4650,4635,7629
20240816,091600,895087465,4645,4680,4690,4640,15011
20240816,091500,825158545,4690,4695,4705,4675,11305
20240816,091400,772206980,4705,4690,4705,4685,5401
20240816,091300,746867995,4690,4705,4705,4675,7788
20240816,091200,710371625,4700,4695,4715,4685,10879
20240816,091100,659205575,4695,4665,4695,4665,9668
20240816,091000,613997615,4665,4665,4675,4650,4460
20240816,090900,593200700,4670,4670,4670,4645,3636
20240816,090800,576251690,4665,4645,4670,4640,7486
20240816,090700,541440925,4645,4645,4655,4635,9229
20240816,090600,498594455,4645,4655,4655,4645,2363
20240816,090500,487615545,4655,4635,4660,4630,9364
20240816,090400,444201005,4635,4635,4650,4630,7151
20240816,090300,411048555,4635,4675,4675,4635,21869
20240816,090200,309282915,4675,4655,4710,4655,7321
20240816,090100,275096725,4655,4715,4715,4655,18867
20240816,090000,186861595,4715,4670,4740,4665,37029