stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,213300,159648849505,5290,5290,5290,5290,167660
20240823,213200,159648849505,5290,5290,5290,5290,0
20240823,213100,159648849505,5290,5290,5290,5290,0
20240823,213000,159648849505,5290,5290,5290,5290,0
20240823,212900,159648849505,5290,5290,5290,5290,0
20240823,212800,159648849505,5290,5290,5290,5290,0
20240823,212700,159648849505,5290,5290,5290,5290,0
20240823,212600,159648849505,5290,5290,5290,5290,0
20240823,212500,159648849505,5290,5290,5290,5290,0
20240823,212400,159648849505,5290,5290,5290,5290,0
20240823,212300,159648849505,5290,5290,5290,5290,0
20240823,212200,159648849505,5290,5290,5290,5290,0
20240823,212100,159648849505,5290,5290,5290,5290,0
20240823,212000,159648849505,5290,5290,5290,5290,0
20240823,211900,159648849505,5290,5290,5290,5290,0
20240823,211800,159648849505,5290,5290,5290,5290,0
20240823,211700,159648849505,5290,5290,5290,5290,0
20240823,211600,159648849505,5290,5290,5290,5290,0
20240823,211500,159648849505,5290,5290,5290,5290,0
20240823,211400,159648849505,5290,5290,5290,5290,0
20240823,211300,159648849505,5290,5290,5290,5290,0
20240823,211200,159648849505,5290,5290,5290,5290,0
20240823,211100,159648849505,5290,5290,5290,5290,0
20240823,211000,159648849505,5290,5290,5290,5290,0
20240823,210900,159648849505,5290,5290,5290,5290,0
20240823,210800,159648849505,5290,5290,5290,5290,0
20240823,210700,159648849505,5290,5290,5290,5290,0
20240823,210600,159648849505,5290,5290,5290,5290,0
20240823,210500,159648849505,5290,5290,5290,5290,0
20240823,210400,159648849505,5290,5290,5290,5290,0
20240823,210300,159648849505,5290,5290,5290,5290,167660
20240823,210200,159648849505,5290,5290,5290,5290,0
20240823,210100,159648849505,5290,5290,5290,5290,0
20240823,210000,159648849505,5290,5290,5290,5290,0
20240823,205900,159648849505,5290,5290,5290,5290,0
20240823,205800,159648849505,5290,5290,5290,5290,0
20240823,205700,159648849505,5290,5290,5290,5290,0
20240823,205600,159648849505,5290,5290,5290,5290,0
20240823,205500,159648849505,5290,5290,5290,5290,0
20240823,205400,159648849505,5290,5290,5290,5290,0
20240823,205300,159648849505,5290,5290,5290,5290,0
20240823,205200,159648849505,5290,5290,5290,5290,0
20240823,205100,159648849505,5290,5290,5290,5290,0
20240823,205000,159648849505,5290,5290,5290,5290,0
20240823,204900,159648849505,5290,5290,5290,5290,0
20240823,204800,159648849505,5290,5290,5290,5290,0
20240823,204700,159648849505,5290,5290,5290,5290,0
20240823,204600,159648849505,5290,5290,5290,5290,0
20240823,204500,159648849505,5290,5290,5290,5290,0
20240823,204400,159648849505,5290,5290,5290,5290,0
20240823,204300,159648849505,5290,5290,5290,5290,0
20240823,204200,159648849505,5290,5290,5290,5290,0
20240823,204100,159648849505,5290,5290,5290,5290,0
20240823,204000,159648849505,5290,5290,5290,5290,0
20240823,203900,159648849505,5290,5290,5290,5290,0
20240823,203800,159648849505,5290,5290,5290,5290,0
20240823,203700,159648849505,5290,5290,5290,5290,0
20240823,203600,159648849505,5290,5290,5290,5290,0
20240823,203500,159648849505,5290,5290,5290,5290,0
20240823,203400,159648849505,5290,5290,5290,5290,0
20240823,203300,159648849505,5290,5290,5290,5290,167660
20240823,203200,159648849505,5290,5290,5290,5290,0
20240823,203100,159648849505,5290,5290,5290,5290,0
20240823,203000,159648849505,5290,5290,5290,5290,0
20240823,202900,159648849505,5290,5290,5290,5290,0
20240823,202800,159648849505,5290,5290,5290,5290,0
20240823,202700,159648849505,5290,5290,5290,5290,0
20240823,202600,159648849505,5290,5290,5290,5290,0
20240823,202500,159648849505,5290,5290,5290,5290,0
20240823,202400,159648849505,5290,5290,5290,5290,0
20240823,202300,159648849505,5290,5290,5290,5290,0
20240823,202200,159648849505,5290,5290,5290,5290,0
20240823,202100,159648849505,5290,5290,5290,5290,0
20240823,202000,159648849505,5290,5290,5290,5290,0
20240823,201900,159648849505,5290,5290,5290,5290,0
20240823,201800,159648849505,5290,5290,5290,5290,0
20240823,201700,159648849505,5290,5290,5290,5290,0
20240823,201600,159648849505,5290,5290,5290,5290,0
20240823,201500,159648849505,5290,5290,5290,5290,0
20240823,201400,159648849505,5290,5290,5290,5290,0
20240823,201300,159648849505,5290,5290,5290,5290,0
20240823,201200,159648849505,5290,5290,5290,5290,0
20240823,201100,159648849505,5290,5290,5290,5290,0
20240823,201000,159648849505,5290,5290,5290,5290,0
20240823,200900,159648849505,5290,5290,5290,5290,0
20240823,200800,159648849505,5290,5290,5290,5290,0
20240823,200700,159648849505,5290,5290,5290,5290,0
20240823,200600,159648849505,5290,5290,5290,5290,0
20240823,200500,159648849505,5290,5290,5290,5290,0
20240823,200400,159648849505,5290,5290,5290,5290,0
20240823,200300,159648849505,5290,5290,5290,5290,167660
20240823,200200,159648849505,5290,5290,5290,5290,0
20240823,200100,159648849505,5290,5290,5290,5290,0
20240823,200000,159648849505,5290,5290,5290,5290,0
20240823,195900,159648849505,5290,5290,5290,5290,0
20240823,195800,159648849505,5290,5290,5290,5290,0
20240823,195700,159648849505,5290,5290,5290,5290,0
20240823,195600,159648849505,5290,5290,5290,5290,0
20240823,195500,159648849505,5290,5290,5290,5290,0
20240823,195400,159648849505,5290,5290,5290,5290,0
20240823,195300,159648849505,5290,5290,5290,5290,0
20240823,195200,159648849505,5290,5290,5290,5290,0
20240823,195100,159648849505,5290,5290,5290,5290,0
20240823,195000,159648849505,5290,5290,5290,5290,0
20240823,194900,159648849505,5290,5290,5290,5290,0
20240823,194800,159648849505,5290,5290,5290,5290,0
20240823,194700,159648849505,5290,5290,5290,5290,0
20240823,194600,159648849505,5290,5290,5290,5290,0
20240823,194500,159648849505,5290,5290,5290,5290,0
20240823,194400,159648849505,5290,5290,5290,5290,0
20240823,194300,159648849505,5290,5290,5290,5290,0
20240823,194200,159648849505,5290,5290,5290,5290,0
20240823,194100,159648849505,5290,5290,5290,5290,0
20240823,194000,159648849505,5290,5290,5290,5290,0
20240823,193900,159648849505,5290,5290,5290,5290,0
20240823,193800,159648849505,5290,5290,5290,5290,0
20240823,193700,159648849505,5290,5290,5290,5290,0
20240823,193600,159648849505,5290,5290,5290,5290,0
20240823,193500,159648849505,5290,5290,5290,5290,0
20240823,193400,159648849505,5290,5290,5290,5290,0
20240823,193300,159648849505,5290,5290,5290,5290,167660
20240823,193200,159648849505,5290,5290,5290,5290,0
20240823,193100,159648849505,5290,5290,5290,5290,0
20240823,193000,159648849505,5290,5290,5290,5290,0
20240823,192900,159648849505,5290,5290,5290,5290,0
20240823,192800,159648849505,5290,5290,5290,5290,0
20240823,192700,159648849505,5290,5290,5290,5290,0
20240823,192600,159648849505,5290,5290,5290,5290,0
20240823,192500,159648849505,5290,5290,5290,5290,0
20240823,192400,159648849505,5290,5290,5290,5290,0
20240823,192300,159648849505,5290,5290,5290,5290,0
20240823,192200,159648849505,5290,5290,5290,5290,0
20240823,192100,159648849505,5290,5290,5290,5290,0
20240823,192000,159648849505,5290,5290,5290,5290,0
20240823,191900,159648849505,5290,5290,5290,5290,0
20240823,191800,159648849505,5290,5290,5290,5290,0
20240823,191700,159648849505,5290,5290,5290,5290,0
20240823,191600,159648849505,5290,5290,5290,5290,0
20240823,191500,159648849505,5290,5290,5290,5290,0
20240823,191400,159648849505,5290,5290,5290,5290,0
20240823,191300,159648849505,5290,5290,5290,5290,0
20240823,191200,159648849505,5290,5290,5290,5290,0
20240823,191100,159648849505,5290,5290,5290,5290,0
20240823,191000,159648849505,5290,5290,5290,5290,0
20240823,190900,159648849505,5290,5290,5290,5290,0
20240823,190800,159648849505,5290,5290,5290,5290,0
20240823,190700,159648849505,5290,5290,5290,5290,0
20240823,190600,159648849505,5290,5290,5290,5290,0
20240823,190500,159648849505,5290,5290,5290,5290,0
20240823,190400,159648849505,5290,5290,5290,5290,0
20240823,190300,159648849505,5290,5290,5290,5290,167660
20240823,190200,159648849505,5290,5290,5290,5290,0
20240823,190100,159648849505,5290,5290,5290,5290,0
20240823,190000,159648849505,5290,5290,5290,5290,0
20240823,185900,159648849505,5290,5290,5290,5290,0
20240823,185800,159648849505,5290,5290,5290,5290,0
20240823,185700,159648849505,5290,5290,5290,5290,0
20240823,185600,159648849505,5290,5290,5290,5290,0
20240823,185500,159648849505,5290,5290,5290,5290,0
20240823,185400,159648849505,5290,5290,5290,5290,0
20240823,185300,159648849505,5290,5290,5290,5290,0
20240823,185200,159648849505,5290,5290,5290,5290,0
20240823,185100,159648849505,5290,5290,5290,5290,0
20240823,185000,159648849505,5290,5290,5290,5290,0
20240823,184900,159648849505,5290,5290,5290,5290,0
20240823,184800,159648849505,5290,5290,5290,5290,0
20240823,184700,159648849505,5290,5290,5290,5290,0
20240823,184600,159648849505,5290,5290,5290,5290,0
20240823,184500,159648849505,5290,5290,5290,5290,0
20240823,184400,159648849505,5290,5290,5290,5290,0
20240823,184300,159648849505,5290,5290,5290,5290,0
20240823,184200,159648849505,5290,5290,5290,5290,0
20240823,184100,159648849505,5290,5290,5290,5290,0
20240823,184000,159648849505,5290,5290,5290,5290,0
20240823,183900,159648849505,5290,5290,5290,5290,0
20240823,183800,159648849505,5290,5290,5290,5290,0
20240823,183700,159648849505,5290,5290,5290,5290,0
20240823,183600,159648849505,5290,5290,5290,5290,0
20240823,183500,159648849505,5290,5290,5290,5290,0
20240823,183400,159648849505,5290,5290,5290,5290,0
20240823,183300,159648849505,5290,5290,5290,5290,167660
20240823,183200,159648849505,5290,5290,5290,5290,0
20240823,183100,159648849505,5290,5290,5290,5290,0
20240823,183000,159648849505,5290,5290,5290,5290,0
20240823,182900,159648849505,5290,5290,5290,5290,0
20240823,182800,159648849505,5290,5290,5290,5290,0
20240823,182700,159648849505,5290,5290,5290,5290,0
20240823,182600,159648849505,5290,5290,5290,5290,0
20240823,182500,159648849505,5290,5290,5290,5290,0
20240823,182400,159648849505,5290,5290,5290,5290,0
20240823,182300,159648849505,5290,5290,5290,5290,0
20240823,182200,159648849505,5290,5290,5290,5290,0
20240823,182100,159648849505,5290,5290,5290,5290,0
20240823,182000,159648849505,5290,5290,5290,5290,0
20240823,181900,159648849505,5290,5290,5290,5290,0
20240823,181800,159648849505,5290,5290,5290,5290,0
20240823,181700,159648849505,5290,5290,5290,5290,0
20240823,181600,159648849505,5290,5290,5290,5290,0
20240823,181500,159648849505,5290,5290,5290,5290,0
20240823,181400,159648849505,5290,5290,5290,5290,0
20240823,181300,159648849505,5290,5290,5290,5290,0
20240823,181200,159648849505,5290,5290,5290,5290,0
20240823,181100,159648849505,5290,5290,5290,5290,0
20240823,181000,159648849505,5290,5290,5290,5290,0
20240823,180900,159648849505,5290,5290,5290,5290,0
20240823,180800,159648849505,5290,5290,5290,5290,0
20240823,180700,159648849505,5290,5290,5290,5290,0
20240823,180600,159648849505,5290,5290,5290,5290,0
20240823,180500,159648849505,5290,5290,5290,5290,0
20240823,180400,159648849505,5290,5290,5290,5290,0
20240823,180300,159648849505,5290,5290,5290,5290,167660
20240823,180200,159648849505,5290,5290,5290,5290,0
20240823,180100,159648849505,5290,5290,5290,5290,0
20240823,180000,159648849505,5290,5290,5290,5290,0
20240823,175900,159648849505,5290,5290,5290,5290,0
20240823,175800,159648849505,5290,5290,5290,5290,0
20240823,175700,159648849505,5290,5290,5290,5290,0
20240823,175600,159648849505,5290,5290,5290,5290,0
20240823,175500,159648849505,5290,5290,5290,5290,0
20240823,175400,159648849505,5290,5290,5290,5290,0
20240823,175300,159648849505,5290,5290,5290,5290,0
20240823,175200,159648849505,5290,5290,5290,5290,0
20240823,175100,159648849505,5290,5290,5290,5290,0
20240823,175000,159648849505,5290,5290,5290,5290,0
20240823,174900,159648849505,5290,5290,5290,5290,0
20240823,174800,159648849505,5290,5290,5290,5290,0
20240823,174700,159648849505,5290,5290,5290,5290,0
20240823,174600,159648849505,5290,5290,5290,5290,0
20240823,174500,159648849505,5290,5290,5290,5290,0
20240823,174400,159648849505,5290,5290,5290,5290,0
20240823,174300,159648849505,5290,5290,5290,5290,0
20240823,174200,159648849505,5290,5290,5290,5290,0
20240823,174100,159648849505,5290,5290,5290,5290,0
20240823,174000,159648849505,5290,5290,5290,5290,0
20240823,173900,159648849505,5290,5290,5290,5290,0
20240823,173800,159648849505,5290,5290,5290,5290,0
20240823,173700,159648849505,5290,5290,5290,5290,0
20240823,173600,159648849505,5290,5290,5290,5290,0
20240823,173500,159648849505,5290,5290,5290,5290,0
20240823,173400,159648849505,5290,5290,5290,5290,0
20240823,173300,159648849505,5290,5290,5290,5290,167660
20240823,173200,159648849505,5290,5290,5290,5290,0
20240823,173100,159648849505,5290,5290,5290,5290,0
20240823,173000,159648849505,5290,5290,5290,5290,0
20240823,172900,159648849505,5290,5290,5290,5290,0
20240823,172800,159648849505,5290,5290,5290,5290,0
20240823,172700,159648849505,5290,5290,5290,5290,0
20240823,172600,159648849505,5290,5290,5290,5290,0
20240823,172500,159648849505,5290,5290,5290,5290,0
20240823,172400,159648849505,5290,5290,5290,5290,0
20240823,172300,159648849505,5290,5290,5290,5290,0
20240823,172200,159648849505,5290,5290,5290,5290,0
20240823,172100,159648849505,5290,5290,5290,5290,0
20240823,172000,159648849505,5290,5290,5290,5290,0
20240823,171900,159648849505,5290,5290,5290,5290,0
20240823,171800,159648849505,5290,5290,5290,5290,0
20240823,171700,159648849505,5290,5290,5290,5290,0
20240823,171600,159648849505,5290,5290,5290,5290,0
20240823,171500,159648849505,5290,5290,5290,5290,0
20240823,171400,159648849505,5290,5290,5290,5290,0
20240823,171300,159648849505,5290,5290,5290,5290,0
20240823,171200,159648849505,5290,5290,5290,5290,0
20240823,171100,159648849505,5290,5290,5290,5290,0
20240823,171000,159648849505,5290,5290,5290,5290,0
20240823,170900,159648849505,5290,5290,5290,5290,0
20240823,170800,159648849505,5290,5290,5290,5290,0
20240823,170700,159648849505,5290,5290,5290,5290,0
20240823,170600,159648849505,5290,5290,5290,5290,0
20240823,170500,159648849505,5290,5290,5290,5290,0
20240823,170400,159648849505,5290,5290,5290,5290,0
20240823,170300,159648849505,5290,5290,5290,5290,167660
20240823,170200,159648849505,5290,5290,5290,5290,0
20240823,170100,159648849505,5290,5290,5290,5290,0
20240823,170000,159648849505,5290,5290,5290,5290,0
20240823,165900,159648849505,5290,5290,5290,5290,0
20240823,165800,159648849505,5290,5290,5290,5290,0
20240823,165700,159648849505,5290,5290,5290,5290,0
20240823,165600,159648849505,5290,5290,5290,5290,0
20240823,165500,159648849505,5290,5290,5290,5290,0
20240823,165400,159648849505,5290,5290,5290,5290,0
20240823,165300,159648849505,5290,5290,5290,5290,0
20240823,165200,159648849505,5290,5290,5290,5290,0
20240823,165100,159648849505,5290,5290,5290,5290,0
20240823,165000,159648849505,5290,5290,5290,5290,0
20240823,164900,159648849505,5290,5290,5290,5290,0
20240823,164800,159648849505,5290,5290,5290,5290,0
20240823,164700,159648849505,5290,5290,5290,5290,0
20240823,164600,159648849505,5290,5290,5290,5290,0
20240823,164500,159648849505,5290,5290,5290,5290,0
20240823,164400,159648849505,5290,5290,5290,5290,0
20240823,164300,159648849505,5290,5290,5290,5290,0
20240823,164200,159648849505,5290,5290,5290,5290,0
20240823,164100,159648849505,5290,5290,5290,5290,0
20240823,164000,159648849505,5290,5290,5290,5290,0
20240823,163900,159648849505,5290,5290,5290,5290,0
20240823,163800,159648849505,5290,5290,5290,5290,0
20240823,163700,159648849505,5290,5290,5290,5290,0
20240823,163600,159648849505,5290,5290,5290,5290,0
20240823,163500,159648849505,5290,5290,5290,5290,0
20240823,163400,159648849505,5290,5290,5290,5290,0
20240823,163300,159648849505,5290,5290,5290,5290,167660
20240823,163200,159648849505,5290,5290,5290,5290,0
20240823,163100,159648849505,5290,5290,5290,5290,0
20240823,163000,159648849505,5290,5290,5290,5290,0
20240823,162900,159648849505,5290,5290,5290,5290,0
20240823,162800,159648849505,5290,5290,5290,5290,0
20240823,162700,159648849505,5290,5290,5290,5290,0
20240823,162600,159648849505,5290,5290,5290,5290,0
20240823,162500,159648849505,5290,5290,5290,5290,0
20240823,162400,159648849505,5290,5290,5290,5290,0
20240823,162300,159648849505,5290,5290,5290,5290,0
20240823,162200,159648849505,5290,5290,5290,5290,0
20240823,162100,159648849505,5290,5290,5290,5290,0
20240823,162000,159648849505,5290,5290,5290,5290,0
20240823,161900,159648849505,5290,5290,5290,5290,0
20240823,161800,159648849505,5290,5290,5290,5290,0
20240823,161700,159648849505,5290,5290,5290,5290,0
20240823,161600,159648849505,5290,5290,5290,5290,0
20240823,161500,159648849505,5290,5290,5290,5290,0
20240823,161400,159648849505,5290,5290,5290,5290,0
20240823,161300,159648849505,5290,5290,5290,5290,0
20240823,161200,159648849505,5290,5290,5290,5290,0
20240823,161100,159648849505,5290,5290,5290,5290,0
20240823,161000,159648849505,5290,5290,5290,5290,0
20240823,160900,159648849505,5290,5290,5290,5290,0
20240823,160800,159648849505,5290,5290,5290,5290,0
20240823,160700,159648849505,5290,5290,5290,5290,0
20240823,160600,159648849505,5290,5290,5290,5290,0
20240823,160500,159648849505,5290,5290,5290,5290,0
20240823,160400,159648849505,5290,5290,5290,5290,0
20240823,160300,159648849505,5290,5290,5290,5290,167660
20240823,160200,159648849505,5290,5290,5290,5290,0
20240823,160100,159648849505,5290,5290,5290,5290,0
20240823,160000,159648849505,5290,5290,5290,5290,0
20240823,155900,159648849505,5290,5290,5290,5290,0
20240823,155800,159648849505,5290,5290,5290,5290,0
20240823,155700,159648849505,5290,5290,5290,5290,0
20240823,155600,159648849505,5290,5290,5290,5290,0
20240823,155500,159648849505,5290,5290,5290,5290,0
20240823,155400,159648849505,5290,5290,5290,5290,0
20240823,155300,159648849505,5290,5290,5290,5290,0
20240823,155200,159648849505,5290,5290,5290,5290,0
20240823,155100,159648849505,5290,5290,5290,5290,0
20240823,155000,159648849505,5290,5290,5290,5290,0
20240823,154900,159648849505,5290,5290,5290,5290,0
20240823,154800,159648849505,5290,5290,5290,5290,0
20240823,154700,159648849505,5290,5290,5290,5290,0
20240823,154600,159648849505,5290,5290,5290,5290,0
20240823,154500,159648849505,5290,5290,5290,5290,0
20240823,154400,159648849505,5290,5290,5290,5290,0
20240823,154300,159648849505,5290,5290,5290,5290,0
20240823,154200,159648849505,5290,5290,5290,5290,0
20240823,154100,159648849505,5290,5290,5290,5290,0
20240823,154000,159648849505,5290,5290,5290,5290,0
20240823,153900,159648849505,5290,5290,5290,5290,0
20240823,153800,159648849505,5290,5290,5290,5290,0
20240823,153700,159648849505,5290,5290,5290,5290,0
20240823,153600,159648849505,5290,5290,5290,5290,0
20240823,153500,159648849505,5290,5290,5290,5290,0
20240823,153400,159648849505,5290,5290,5290,5290,0
20240823,153300,159648849505,5290,5290,5290,5290,167660
20240823,153200,159648849505,5290,5290,5290,5290,0
20240823,153100,159648849505,5290,5290,5290,5290,0
20240823,153000,159648849505,5290,5290,5290,5290,167660
20240823,152900,158761928105,5280,5280,5280,5280,0
20240823,152800,158761928105,5280,5280,5280,5280,0
20240823,152700,158761928105,5280,5280,5280,5280,0
20240823,152600,158761928105,5280,5280,5280,5280,0
20240823,152500,158761928105,5280,5280,5280,5280,0
20240823,152400,158761928105,5280,5280,5280,5280,0
20240823,152300,158761928105,5280,5280,5280,5280,0
20240823,152200,158761928105,5280,5280,5280,5280,0
20240823,152100,158761928105,5280,5280,5280,5280,0
20240823,152000,158761928105,5280,5280,5280,5280,0
20240823,151900,158761928105,5280,5270,5300,5260,48625
20240823,151800,158504864475,5270,5270,5280,5250,53110
20240823,151700,158225408655,5270,5280,5290,5270,23204
20240823,151600,158102965975,5280,5290,5300,5280,17616
20240823,151500,158009850455,5290,5300,5310,5280,9962
20240823,151400,157957110015,5300,5290,5310,5280,25762
20240823,151300,157820572435,5300,5290,5310,5280,16985
20240823,151200,157730627295,5280,5310,5310,5280,22535
20240823,151100,157611247215,5310,5320,5330,5280,28959
20240823,151000,157457805535,5320,5320,5330,5310,15171
20240823,150900,157377051475,5330,5340,5340,5320,11965
20240823,150800,157313261655,5330,5340,5350,5330,7966
20240823,150700,157270722845,5330,5350,5360,5330,11493
20240823,150600,157209242885,5350,5330,5350,5320,9784
20240823,150500,157157002435,5330,5330,5330,5320,12257
20240823,150400,157091706975,5330,5310,5340,5300,16062
20240823,150300,157006297955,5300,5320,5330,5290,25029
20240823,150200,156873539505,5310,5340,5340,5310,21556
20240823,150100,156758881395,5340,5370,5370,5340,9586
20240823,150000,156707545145,5370,5310,5380,5310,17858
20240823,145900,156611895965,5320,5330,5350,5300,19700
20240823,145800,156507128975,5340,5340,5360,5340,6739
20240823,145700,156471113355,5340,5350,5360,5340,6379
20240823,145600,156436962275,5350,5350,5350,5330,5608
20240823,145500,156407026255,5350,5350,5370,5340,9231
20240823,145400,156357546975,5370,5320,5370,5320,19694
20240823,145300,156252219705,5330,5340,5350,5320,20828
20240823,145200,156141163825,5340,5350,5360,5340,7889
20240823,145100,156098974945,5360,5360,5370,5350,10437
20240823,145000,156043090915,5360,5340,5370,5340,6926
20240823,144900,156006005805,5340,5360,5360,5340,5601
20240823,144800,155976041055,5360,5350,5370,5340,12133
20240823,144700,155911179365,5340,5370,5370,5340,4709
20240823,144600,155885954515,5360,5380,5380,5360,13566
20240823,144500,155813158425,5380,5370,5390,5370,6438
20240823,144400,155778535825,5370,5390,5390,5360,15418
20240823,144300,155695491425,5380,5370,5390,5360,12119
20240823,144200,155630326115,5370,5360,5370,5340,8771
20240823,144100,155583383065,5360,5360,5380,5350,10696
20240823,144000,155525992885,5360,5360,5370,5350,9808
20240823,143900,155473455705,5370,5340,5370,5340,8060
20240823,143800,155430320045,5340,5350,5360,5340,6867
20240823,143700,155393629175,5350,5340,5360,5340,5484
20240823,143600,155364289585,5340,5370,5370,5340,10110
20240823,143500,155310178995,5360,5380,5380,5350,8819
20240823,143400,155262876465,5380,5400,5400,5360,12797
20240823,143300,155193956235,5400,5360,5400,5350,30435
20240823,143200,155030045955,5360,5350,5370,5340,8448
20240823,143100,154984790815,5350,5370,5380,5340,13137
20240823,143000,154914424555,5370,5380,5380,5350,23739
20240823,142900,154787016425,5380,5350,5390,5350,23220
20240823,142800,154662237475,5350,5360,5380,5350,18002
20240823,142700,154565622465,5360,5360,5370,5340,18831
20240823,142600,154464674135,5360,5350,5360,5330,37040
20240823,142500,154266880875,5350,5320,5350,5320,17638
20240823,142400,154172753725,5330,5310,5330,5300,25513
20240823,142300,154037158755,5310,5310,5330,5300,26283
20240823,142200,153897398055,5310,5310,5320,5270,23427
20240823,142100,153773363195,5320,5280,5320,5260,49655
20240823,142000,153511129255,5280,5310,5320,5280,37346
20240823,141900,153313230885,5310,5320,5320,5300,12241
20240823,141800,153248261335,5320,5320,5320,5300,16883
20240823,141700,153158602015,5320,5280,5320,5270,75356
20240823,141600,152759446605,5270,5340,5350,5260,139228
20240823,141500,152022593385,5340,5350,5360,5330,32778
20240823,141400,151847582545,5350,5360,5370,5340,17376
20240823,141300,151754489995,5360,5350,5380,5340,39437
20240823,141200,151543285295,5340,5380,5390,5340,75865
20240823,141100,151136980475,5380,5370,5400,5370,32178
20240823,141000,150963710325,5370,5430,5440,5360,135071
20240823,140900,150235249965,5430,5450,5460,5430,14848
20240823,140800,150154466235,5460,5460,5470,5440,18726
20240823,140700,150052424225,5470,5500,5500,5460,10608
20240823,140600,149994316315,5500,5490,5500,5490,4696
20240823,140500,149968522625,5490,5480,5500,5460,9119
20240823,140400,149918555895,5470,5490,5490,5460,9270
20240823,140300,149867830505,5490,5490,5500,5480,4463
20240823,140200,149843349935,5490,5480,5500,5470,4696
20240823,140100,149817594475,5480,5490,5500,5470,4684
20240823,140000,149791901205,5500,5480,5510,5480,2581
20240823,135900,149777718945,5500,5520,5520,5480,11380
20240823,135800,149715167485,5520,5500,5530,5490,25185
20240823,135700,149576243155,5500,5490,5500,5480,10374
20240823,135600,149519275285,5490,5450,5500,5450,14091
20240823,135500,149442101475,5440,5450,5460,5430,46905
20240823,135400,149186886175,5450,5480,5480,5450,27903
20240823,135300,149034389945,5480,5480,5500,5470,22534
20240823,135200,148910938775,5480,5510,5520,5480,29874
20240823,135100,148746887365,5510,5520,5530,5510,10308
20240823,135000,148690005485,5520,5540,5550,5520,21817
20240823,134900,148569256825,5540,5550,5560,5530,43010
20240823,134800,148330718905,5550,5540,5560,5530,62670
20240823,134700,147983002855,5530,5520,5550,5520,46185
20240823,134600,147727316095,5520,5480,5530,5480,13268
20240823,134500,147654144985,5470,5470,5490,5460,17370
20240823,134400,147559186345,5470,5490,5500,5470,10663
20240823,134300,147500727525,5490,5490,5500,5480,5282
20240823,134200,147471726125,5500,5490,5500,5470,17241
20240823,134100,147377175195,5490,5500,5510,5490,18411
20240823,134000,147275945695,5500,5510,5520,5500,9714
20240823,133900,147222453565,5510,5510,5520,5510,6915
20240823,133800,147184324135,5510,5520,5520,5500,8462
20240823,133700,147137700355,5520,5530,5540,5510,29503
20240823,133600,146974573565,5530,5520,5540,5510,37814
20240823,133500,146765434785,5520,5520,5530,5500,16633
20240823,133400,146673712325,5510,5500,5530,5500,41018
20240823,133300,146447245305,5500,5460,5500,5460,23198
20240823,133200,146320034395,5460,5460,5470,5440,31901
20240823,133100,146146069645,5460,5470,5480,5460,13661
20240823,133000,146071429865,5470,5490,5500,5460,24224
20240823,132900,145938847115,5490,5490,5500,5480,10454
20240823,132800,145881508875,5490,5500,5510,5480,16401
20240823,132700,145791382285,5500,5520,5530,5500,46394
20240823,132600,145535525635,5520,5490,5520,5490,29493
20240823,132500,145373202505,5500,5490,5500,5480,16244
20240823,132400,145283961645,5480,5490,5500,5450,42312
20240823,132300,145052460805,5490,5500,5510,5490,15668
20240823,132200,144966265345,5500,5490,5500,5480,20938
20240823,132100,144851285785,5500,5470,5510,5470,33401
20240823,132000,144667866025,5480,5460,5490,5450,29449
20240823,131900,144506800395,5450,5500,5510,5430,125333
20240823,131800,143822356035,5510,5490,5510,5490,19391
20240823,131700,143715703435,5500,5500,5500,5480,13884
20240823,131600,143639440755,5490,5510,5510,5490,23416
20240823,131500,143510582305,5500,5470,5510,5470,122297
20240823,131400,142839545245,5470,5510,5510,5470,117346
20240823,131300,142195835115,5500,5540,5550,5480,149407
20240823,131200,141372758415,5540,5560,5560,5530,76290
20240823,131100,140949976425,5560,5570,5580,5550,31176
20240823,131000,140776654905,5570,5560,5580,5560,44593
20240823,130900,140528497345,5560,5600,5610,5560,35587
20240823,130800,140329716935,5600,5610,5620,5600,16014
20240823,130700,140239923765,5610,5600,5630,5600,44993
20240823,130600,139987368875,5610,5570,5620,5570,40231
20240823,130500,139762459235,5570,5600,5610,5560,66017
20240823,130400,139394093715,5600,5600,5620,5600,32311
20240823,130300,139212831575,5600,5630,5640,5570,99314
20240823,130200,138656962565,5630,5640,5650,5620,35826
20240823,130100,138454958355,5640,5650,5660,5610,110915
20240823,130000,137830647395,5650,5680,5690,5650,50943
20240823,125900,137541955285,5680,5670,5690,5670,32224
20240823,125800,137358874225,5670,5670,5680,5660,19203
20240823,125700,137250084905,5660,5670,5680,5660,22908
20240823,125600,137120253815,5680,5680,5690,5650,53098
20240823,125500,136819139265,5680,5640,5690,5630,66158
20240823,125400,136444626455,5640,5670,5670,5640,80689
20240823,125300,135988985065,5670,5680,5680,5650,78908
20240823,125200,135542320105,5670,5710,5710,5660,96310
20240823,125100,134996102245,5700,5740,5740,5670,161849
20240823,125000,134073778785,5740,5740,5750,5710,68459
20240823,124900,133681756665,5730,5720,5750,5720,88687
20240823,124800,133173486925,5730,5730,5760,5710,107253
20240823,124700,132558146505,5730,5790,5800,5730,135720
20240823,124600,131775383045,5800,5790,5810,5740,159481
20240823,124500,130853231055,5790,5770,5830,5760,292865
20240823,124400,129155588875,5760,5740,5800,5730,334175
20240823,124300,127224011325,5730,5710,5750,5670,170999
20240823,124200,126248719725,5710,5750,5770,5660,300989
20240823,124100,124527441355,5740,5750,5780,5730,198610
20240823,124000,123385215215,5750,5750,5750,5750,0
20240823,123900,123385215215,5750,5680,5750,5670,325906
20240823,123800,121517989935,5670,5670,5680,5620,80188
20240823,123700,121064889895,5680,5650,5690,5640,98430
20240823,123600,120506213555,5640,5650,5680,5640,142270
20240823,123500,119700506875,5650,5600,5660,5600,152635
20240823,123400,118839508845,5600,5620,5630,5590,50861
20240823,123300,118553951855,5620,5560,5620,5560,39725
20240823,123200,118331814955,5560,5580,5590,5560,22222
20240823,123100,118208102325,5580,5600,5610,5540,79961
20240823,123000,117762881795,5600,5610,5620,5600,41402
20240823,122900,117530555405,5600,5620,5620,5590,47568
20240823,122800,117263777305,5620,5590,5630,5590,73667
20240823,122700,116850693225,5590,5580,5600,5570,30474
20240823,122600,116680400065,5580,5560,5580,5540,40998
20240823,122500,116452583995,5560,5580,5590,5540,69877
20240823,122400,116063989415,5580,5610,5610,5580,39813
20240823,122300,115841308375,5600,5580,5610,5570,67017
20240823,122200,115466239215,5580,5560,5600,5560,67798
20240823,122100,115087785775,5560,5630,5630,5530,138626
20240823,122000,114315445805,5620,5590,5630,5590,62985
20240823,121900,113961766595,5600,5610,5620,5570,130115
20240823,121800,113234692065,5620,5620,5640,5600,124377
20240823,121700,112536332495,5620,5640,5670,5610,106222
20240823,121600,111937281465,5640,5630,5660,5620,106417
20240823,121500,111337538945,5640,5680,5700,5630,202074
20240823,121400,110194825455,5680,5690,5710,5670,168232
20240823,121300,109237628585,5680,5660,5740,5660,485742
20240823,121200,106464826005,5660,5610,5680,5610,287578
20240823,121100,104837210995,5610,5620,5650,5600,263822
20240823,121000,103351676455,5610,5570,5630,5550,348743
20240823,120900,101397552535,5570,5500,5570,5480,119480
20240823,120800,100734796955,5490,5470,5500,5470,5654
20240823,120700,100703788595,5470,5490,5500,5470,8833
20240823,120600,100655324865,5500,5490,5510,5480,8929
20240823,120500,100606255555,5490,5520,5520,5490,30122
20240823,120400,100440191195,5510,5460,5520,5440,36701
20240823,120300,100238781465,5450,5460,5470,5450,12276
20240823,120200,100171808775,5460,5480,5480,5460,34414
20240823,120100,99983890315,5470,5470,5490,5470,8537
20240823,120000,99937147595,5480,5490,5500,5470,4926
20240823,115900,99910143775,5490,5470,5500,5460,9699
20240823,115800,99856943725,5470,5490,5500,5460,18163
20240823,115700,99757396395,5500,5500,5520,5490,15431
20240823,115600,99672393955,5500,5510,5520,5490,30520
20240823,115500,99504320965,5510,5490,5520,5490,33041
20240823,115400,99322373535,5490,5470,5490,5460,5414
20240823,115300,99292696775,5470,5460,5480,5450,13685
20240823,115200,99217962045,5460,5500,5500,5460,16266
20240823,115100,99128797345,5490,5510,5510,5460,36734
20240823,115000,98926972075,5510,5470,5520,5470,55086
20240823,114900,98623914935,5480,5470,5490,5470,15304
20240823,114800,98540045835,5480,5490,5490,5460,24977
20240823,114700,98403274395,5490,5460,5490,5450,23830
20240823,114600,98272846705,5460,5470,5470,5450,21058
20240823,114500,98157881355,5470,5440,5470,5430,25553
20240823,114400,98018636835,5440,5410,5450,5410,23504
20240823,114300,97890926585,5410,5410,5430,5410,7441
20240823,114200,97850645385,5420,5420,5430,5410,9240
20240823,114100,97800560615,5430,5400,5450,5400,25911
20240823,114000,97659858775,5410,5410,5410,5400,2973
20240823,113900,97643799935,5410,5390,5410,5390,8404
20240823,113800,97598469255,5390,5390,5400,5380,14358
20240823,113700,97521109425,5390,5410,5410,5390,7299
20240823,113600,97481759215,5410,5420,5430,5400,16519
20240823,113500,97392415605,5420,5410,5420,5380,31099
20240823,113400,97224572645,5420,5440,5450,5390,65045
20240823,113300,96872922245,5440,5460,5460,5430,7372
20240823,113200,96832756465,5460,5430,5480,5430,22577
20240823,113100,96709514455,5440,5440,5440,5420,8395
20240823,113000,96663928005,5430,5430,5450,5430,8588
20240823,112900,96617247965,5430,5430,5450,5420,8014
20240823,112800,96573713645,5430,5430,5450,5420,12360
20240823,112700,96506596995,5430,5440,5450,5430,7783
20240823,112600,96464264125,5440,5470,5490,5440,37340
20240823,112500,96259902625,5470,5430,5470,5420,44500
20240823,112400,96017416335,5420,5420,5430,5410,8111
20240823,112300,95973450585,5430,5430,5440,5420,13428
20240823,112200,95900518785,5420,5440,5450,5420,8190
20240823,112100,95856051785,5430,5450,5460,5430,5026
20240823,112000,95828671985,5450,5410,5460,5400,17397
20240823,111900,95734305265,5410,5440,5440,5410,15179
20240823,111800,95652010525,5430,5410,5440,5400,16337
20240823,111700,95563531715,5420,5450,5450,5410,29432
20240823,111600,95403599155,5450,5460,5470,5450,4783
20240823,111500,95377500455,5450,5460,5470,5450,8499
20240823,111400,95331112465,5460,5470,5490,5460,35472
20240823,111300,95136891935,5470,5450,5470,5440,13301
20240823,111200,95064342995,5440,5450,5450,5440,8710
20240823,111100,95016946475,5440,5430,5450,5410,24194
20240823,111000,94885681075,5430,5460,5460,5430,20271
20240823,110900,94775388035,5450,5440,5460,5420,38775
20240823,110800,94564720875,5440,5470,5480,5430,43209
20240823,110700,94329271715,5470,5470,5490,5430,64080
20240823,110600,93980074145,5470,5530,5530,5450,80278
20240823,110500,93540047115,5520,5500,5530,5500,24308
20240823,110400,93406015725,5510,5540,5560,5500,55068
20240823,110300,93101287825,5550,5520,5570,5520,76470
20240823,110200,92676416805,5530,5560,5560,5500,72004
20240823,110100,92278736135,5560,5520,5560,5510,109549
20240823,110000,91670819455,5510,5500,5530,5490,117049
20240823,105900,91024793145,5500,5470,5500,5460,61546
20240823,105800,90687683035,5470,5440,5470,5420,41866
20240823,105700,90459313665,5420,5450,5450,5410,20496
20240823,105600,90347962305,5440,5440,5450,5420,33418
20240823,105500,90166048985,5440,5410,5440,5400,32786
20240823,105400,89988222545,5420,5380,5420,5380,10147
20240823,105300,89933437015,5390,5390,5410,5390,19407
20240823,105200,89828722925,5390,5420,5430,5390,17780
20240823,105100,89732550965,5420,5390,5430,5380,23649
20240823,105000,89604700115,5380,5390,5430,5380,38683
20240823,104900,89395463895,5400,5400,5410,5380,21960
20240823,104800,89276910485,5400,5360,5410,5350,45717
20240823,104700,89030909575,5350,5340,5360,5330,35454
20240823,104600,88841368485,5340,5390,5390,5340,51312
20240823,104500,88566175045,5380,5330,5390,5330,73525
20240823,104400,88171915755,5340,5450,5450,5320,185427
20240823,104300,87176821195,5450,5490,5490,5450,22782
20240823,104200,87052179285,5480,5440,5490,5430,23511
20240823,104100,86923789605,5430,5420,5450,5410,39166
20240823,104000,86711333615,5420,5440,5450,5420,23208
20240823,103900,86585175525,5440,5450,5460,5430,30488
20240823,103800,86419395555,5440,5460,5470,5420,29914
20240823,103700,86256552115,5450,5460,5500,5430,28597
20240823,103600,86100235635,5470,5510,5510,5420,67343
20240823,103500,85732009785,5500,5500,5510,5490,10410
20240823,103400,85674743495,5500,5530,5540,5490,32531
20240823,103300,85495659925,5530,5570,5570,5520,35373
20240823,103200,85299564565,5570,5520,5570,5490,91254
20240823,103100,84794683025,5510,5520,5530,5490,25066
20240823,103000,84656680765,5530,5560,5560,5510,38744
20240823,102900,84442284555,5560,5490,5570,5480,127851
20240823,102800,83734009275,5480,5490,5500,5470,28163
20240823,102700,83579680175,5490,5520,5540,5490,99897
20240823,102600,83028382815,5520,5440,5520,5440,102865
20240823,102500,82463339215,5440,5420,5440,5410,23474
20240823,102400,82335999305,5420,5440,5450,5420,20832
20240823,102300,82222816315,5440,5450,5450,5400,55349
20240823,102200,81922754345,5440,5470,5470,5440,44075
20240823,102100,81682282105,5470,5430,5480,5410,45602
20240823,102000,81433580565,5410,5460,5470,5410,42075
20240823,101900,81204889845,5460,5430,5470,5420,69842
20240823,101800,80823785965,5430,5420,5450,5380,147659
20240823,101700,80024366385,5420,5510,5510,5410,228706
20240823,101600,78778194075,5500,5510,5520,5500,31366
20240823,101500,78605460905,5510,5510,5520,5480,174090
20240823,101400,77649153515,5510,5530,5540,5510,35468
20240823,101300,77453332425,5530,5540,5550,5530,22376
20240823,101200,77329497855,5560,5520,5560,5520,36850
20240823,101100,77125705245,5530,5530,5580,5520,33494
20240823,101000,76940055285,5540,5570,5590,5520,88837
20240823,100900,76447490005,5570,5590,5590,5550,32369
20240823,100800,76267424645,5580,5560,5600,5560,32131
20240823,100700,76088305245,5560,5550,5610,5550,36567
20240823,100600,75884299125,5550,5600,5600,5540,56224
20240823,100500,75571543065,5590,5640,5660,5550,161546
20240823,100400,74667925765,5640,5580,5650,5580,71735
20240823,100300,74265188035,5590,5660,5680,5580,195030
20240823,100200,73166668635,5660,5570,5670,5570,168955
20240823,100100,72216785645,5560,5520,5570,5510,34543
20240823,100000,72025429015,5530,5550,5560,5510,54404
20240823,095900,71724453945,5550,5550,5580,5540,29877
20240823,095800,71558302755,5560,5520,5590,5520,61466
20240823,095700,71216862995,5520,5540,5590,5520,92467
20240823,095600,70703469935,5540,5600,5610,5540,101315
20240823,095500,70139280325,5600,5650,5660,5580,218060
20240823,095400,68913241175,5650,5600,5690,5590,397458
20240823,095300,66667049385,5610,5490,5640,5490,218450
20240823,095200,65444210975,5520,5480,5570,5470,91307
20240823,095100,64940072545,5480,5520,5530,5480,49774
20240823,095000,64666196775,5520,5520,5530,5510,20875
20240823,094900,64550978555,5520,5580,5580,5490,75772
20240823,094800,64130777095,5570,5530,5580,5530,103353
20240823,094700,63556704825,5530,5520,5540,5480,87382
20240823,094600,63075944275,5520,5530,5560,5490,144294
20240823,094500,62281566425,5520,5560,5600,5510,138377
20240823,094400,61514299585,5550,5540,5630,5540,131804
20240823,094300,60778824735,5550,5580,5580,5540,91217
20240823,094200,60271505775,5570,5650,5650,5570,114195
20240823,094100,59630708345,5650,5550,5660,5550,167841
20240823,094000,58686123555,5550,5600,5610,5550,133090
20240823,093900,57944286015,5610,5620,5630,5580,99894
20240823,093800,57384363435,5620,5590,5650,5560,196503
20240823,093700,56282202585,5600,5630,5640,5560,213819
20240823,093600,55084147375,5640,5640,5700,5600,480871
20240823,093500,52365345135,5650,5490,5690,5460,557886
20240823,093400,49238788245,5480,5540,5560,5470,140843
20240823,093300,48462808095,5540,5590,5600,5470,358689
20240823,093200,46482584555,5590,5550,5640,5520,362612
20240823,093100,44454559785,5560,5620,5620,5490,394228
20240823,093000,42265267375,5620,5470,5620,5450,676884
20240823,092900,38506453405,5450,5300,5480,5290,489312
20240823,092800,35861129785,5310,5450,5640,5190,1252423
20240823,092700,29009466995,5450,5280,5470,5280,356430
20240823,092600,27088776795,5270,5270,5300,5260,126100
20240823,092500,26422577445,5260,5210,5270,5200,72917
20240823,092400,26040893985,5220,5220,5220,5160,158126
20240823,092300,25221031185,5230,5230,5260,5210,86289
20240823,092200,24769816765,5240,5310,5330,5200,244917
20240823,092100,23487559945,5320,5330,5380,5310,98574
20240823,092000,22960383125,5340,5310,5360,5300,130280
20240823,091900,22266986935,5310,5350,5440,5290,208943
20240823,091800,21149143895,5360,5450,5470,5350,339735
20240823,091700,19305924555,5450,5430,5460,5390,251477
20240823,091600,17939324545,5430,5390,5460,5350,393017
20240823,091500,15811715245,5380,5300,5400,5280,164674
20240823,091400,14928626505,5290,5310,5330,5270,86468
20240823,091300,14470572625,5310,5320,5350,5290,112675
20240823,091200,13871792455,5330,5380,5380,5300,116384
20240823,091100,13252314115,5380,5340,5440,5320,385546
20240823,091000,11176275055,5340,5300,5360,5260,208994
20240823,090900,10061539435,5300,5310,5350,5230,199676
20240823,090800,9000445165,5310,5300,5360,5260,256918
20240823,090700,7634387035,5300,5230,5360,5210,398466
20240823,090600,5521702925,5210,5230,5270,5200,223305
20240823,090500,4353608685,5280,5280,5280,5280,0
20240823,090400,4353608685,5280,5250,5280,5240,31413
20240823,090300,4188051025,5250,4980,5250,4975,434295
20240823,090200,1954273885,5000,4955,5040,4925,172973
20240823,090100,1092674705,4955,4865,4960,4840,145865
20240823,090000,376200380,4870,4805,4880,4800,60212