stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183400,14189000015,2440,2440,2440,2440,33425
20240821,183300,14189000015,2440,2440,2440,2440,0
20240821,183200,14189000015,2440,2440,2440,2440,0
20240821,183100,14189000015,2440,2440,2440,2440,0
20240821,183000,14189000015,2440,2440,2440,2440,0
20240821,182900,14189000015,2440,2440,2440,2440,0
20240821,182800,14189000015,2440,2440,2440,2440,0
20240821,182700,14189000015,2440,2440,2440,2440,0
20240821,182600,14189000015,2440,2440,2440,2440,0
20240821,182500,14189000015,2440,2440,2440,2440,0
20240821,182400,14189000015,2440,2440,2440,2440,0
20240821,182300,14189000015,2440,2440,2440,2440,0
20240821,182200,14189000015,2440,2440,2440,2440,0
20240821,182100,14189000015,2440,2440,2440,2440,0
20240821,182000,14189000015,2440,2440,2440,2440,0
20240821,181900,14189000015,2440,2440,2440,2440,0
20240821,181800,14189000015,2440,2440,2440,2440,0
20240821,181700,14189000015,2440,2440,2440,2440,0
20240821,181600,14189000015,2440,2440,2440,2440,0
20240821,181500,14189000015,2440,2440,2440,2440,0
20240821,181400,14189000015,2440,2440,2440,2440,0
20240821,181300,14189000015,2440,2440,2440,2440,0
20240821,181200,14189000015,2440,2440,2440,2440,0
20240821,181100,14189000015,2440,2440,2440,2440,0
20240821,181000,14189000015,2440,2440,2440,2440,0
20240821,180900,14189000015,2440,2440,2440,2440,0
20240821,180800,14189000015,2440,2440,2440,2440,0
20240821,180700,14189000015,2440,2440,2440,2440,0
20240821,180600,14189000015,2440,2440,2440,2440,0
20240821,180500,14189000015,2440,2440,2440,2440,0
20240821,180400,14189000015,2440,2440,2440,2440,33425
20240821,180300,14189000015,2440,2440,2440,2440,0
20240821,180200,14189000015,2440,2440,2440,2440,0
20240821,180100,14189000015,2440,2440,2440,2440,0
20240821,180000,14189000015,2440,2440,2440,2440,0
20240821,175900,14189000015,2440,2440,2440,2440,0
20240821,175800,14189000015,2440,2440,2440,2440,0
20240821,175700,14189000015,2440,2440,2440,2440,0
20240821,175600,14189000015,2440,2440,2440,2440,0
20240821,175500,14189000015,2440,2440,2440,2440,0
20240821,175400,14189000015,2440,2440,2440,2440,0
20240821,175300,14189000015,2440,2440,2440,2440,0
20240821,175200,14189000015,2440,2440,2440,2440,0
20240821,175100,14189000015,2440,2440,2440,2440,0
20240821,175000,14189000015,2440,2440,2440,2440,0
20240821,174900,14189000015,2440,2440,2440,2440,0
20240821,174800,14189000015,2440,2440,2440,2440,0
20240821,174700,14189000015,2440,2440,2440,2440,0
20240821,174600,14189000015,2440,2440,2440,2440,0
20240821,174500,14189000015,2440,2440,2440,2440,0
20240821,174400,14189000015,2440,2440,2440,2440,0
20240821,174300,14189000015,2440,2440,2440,2440,0
20240821,174200,14189000015,2440,2440,2440,2440,0
20240821,174100,14189000015,2440,2440,2440,2440,0
20240821,174000,14189000015,2440,2440,2440,2440,0
20240821,173900,14189000015,2440,2440,2440,2440,0
20240821,173800,14189000015,2440,2440,2440,2440,0
20240821,173700,14189000015,2440,2440,2440,2440,0
20240821,173600,14189000015,2440,2440,2440,2440,0
20240821,173500,14189000015,2440,2440,2440,2440,0
20240821,173400,14189000015,2440,2440,2440,2440,33425
20240821,173300,14189000015,2440,2440,2440,2440,0
20240821,173200,14189000015,2440,2440,2440,2440,0
20240821,173100,14189000015,2440,2440,2440,2440,0
20240821,173000,14189000015,2440,2440,2440,2440,0
20240821,172900,14189000015,2440,2440,2440,2440,0
20240821,172800,14189000015,2440,2440,2440,2440,0
20240821,172700,14189000015,2440,2440,2440,2440,0
20240821,172600,14189000015,2440,2440,2440,2440,0
20240821,172500,14189000015,2440,2440,2440,2440,0
20240821,172400,14189000015,2440,2440,2440,2440,0
20240821,172300,14189000015,2440,2440,2440,2440,0
20240821,172200,14189000015,2440,2440,2440,2440,0
20240821,172100,14189000015,2440,2440,2440,2440,0
20240821,172000,14189000015,2440,2440,2440,2440,0
20240821,171900,14189000015,2440,2440,2440,2440,0
20240821,171800,14189000015,2440,2440,2440,2440,0
20240821,171700,14189000015,2440,2440,2440,2440,0
20240821,171600,14189000015,2440,2440,2440,2440,0
20240821,171500,14189000015,2440,2440,2440,2440,0
20240821,171400,14189000015,2440,2440,2440,2440,0
20240821,171300,14189000015,2440,2440,2440,2440,0
20240821,171200,14189000015,2440,2440,2440,2440,0
20240821,171100,14189000015,2440,2440,2440,2440,0
20240821,171000,14189000015,2440,2440,2440,2440,0
20240821,170900,14189000015,2440,2440,2440,2440,0
20240821,170800,14189000015,2440,2440,2440,2440,0
20240821,170700,14189000015,2440,2440,2440,2440,0
20240821,170600,14189000015,2440,2440,2440,2440,0
20240821,170500,14189000015,2440,2440,2440,2440,0
20240821,170400,14189000015,2440,2440,2440,2440,33425
20240821,170300,14189000015,2440,2440,2440,2440,0
20240821,170200,14189000015,2440,2440,2440,2440,0
20240821,170100,14189000015,2440,2440,2440,2440,0
20240821,170000,14189000015,2440,2440,2440,2440,0
20240821,165900,14189000015,2440,2440,2440,2440,0
20240821,165800,14189000015,2440,2440,2440,2440,0
20240821,165700,14189000015,2440,2440,2440,2440,0
20240821,165600,14189000015,2440,2440,2440,2440,0
20240821,165500,14189000015,2440,2440,2440,2440,0
20240821,165400,14189000015,2440,2440,2440,2440,0
20240821,165300,14189000015,2440,2440,2440,2440,0
20240821,165200,14189000015,2440,2440,2440,2440,0
20240821,165100,14189000015,2440,2440,2440,2440,0
20240821,165000,14189000015,2440,2440,2440,2440,0
20240821,164900,14189000015,2440,2440,2440,2440,0
20240821,164800,14189000015,2440,2440,2440,2440,0
20240821,164700,14189000015,2440,2440,2440,2440,0
20240821,164600,14189000015,2440,2440,2440,2440,0
20240821,164500,14189000015,2440,2440,2440,2440,0
20240821,164400,14189000015,2440,2440,2440,2440,0
20240821,164300,14189000015,2440,2440,2440,2440,0
20240821,164200,14189000015,2440,2440,2440,2440,0
20240821,164100,14189000015,2440,2440,2440,2440,0
20240821,164000,14189000015,2440,2440,2440,2440,0
20240821,163900,14189000015,2440,2440,2440,2440,0
20240821,163800,14189000015,2440,2440,2440,2440,0
20240821,163700,14189000015,2440,2440,2440,2440,0
20240821,163600,14189000015,2440,2440,2440,2440,0
20240821,163500,14189000015,2440,2440,2440,2440,0
20240821,163400,14189000015,2440,2440,2440,2440,33425
20240821,163300,14189000015,2440,2440,2440,2440,0
20240821,163200,14189000015,2440,2440,2440,2440,0
20240821,163100,14189000015,2440,2440,2440,2440,0
20240821,163000,14189000015,2440,2440,2440,2440,0
20240821,162900,14189000015,2440,2440,2440,2440,0
20240821,162800,14189000015,2440,2440,2440,2440,0
20240821,162700,14189000015,2440,2440,2440,2440,0
20240821,162600,14189000015,2440,2440,2440,2440,0
20240821,162500,14189000015,2440,2440,2440,2440,0
20240821,162400,14189000015,2440,2440,2440,2440,0
20240821,162300,14189000015,2440,2440,2440,2440,0
20240821,162200,14189000015,2440,2440,2440,2440,0
20240821,162100,14189000015,2440,2440,2440,2440,0
20240821,162000,14189000015,2440,2440,2440,2440,0
20240821,161900,14189000015,2440,2440,2440,2440,0
20240821,161800,14189000015,2440,2440,2440,2440,0
20240821,161700,14189000015,2440,2440,2440,2440,0
20240821,161600,14189000015,2440,2440,2440,2440,0
20240821,161500,14189000015,2440,2440,2440,2440,0
20240821,161400,14189000015,2440,2440,2440,2440,0
20240821,161300,14189000015,2440,2440,2440,2440,0
20240821,161200,14189000015,2440,2440,2440,2440,0
20240821,161100,14189000015,2440,2440,2440,2440,0
20240821,161000,14189000015,2440,2440,2440,2440,0
20240821,160900,14189000015,2440,2440,2440,2440,0
20240821,160800,14189000015,2440,2440,2440,2440,0
20240821,160700,14189000015,2440,2440,2440,2440,0
20240821,160600,14189000015,2440,2440,2440,2440,0
20240821,160500,14189000015,2440,2440,2440,2440,0
20240821,160400,14189000015,2440,2440,2440,2440,33425
20240821,160300,14189000015,2440,2440,2440,2440,0
20240821,160200,14189000015,2440,2440,2440,2440,0
20240821,160100,14189000015,2440,2440,2440,2440,0
20240821,160000,14189000015,2440,2440,2440,2440,0
20240821,155900,14189000015,2440,2440,2440,2440,0
20240821,155800,14189000015,2440,2440,2440,2440,0
20240821,155700,14189000015,2440,2440,2440,2440,0
20240821,155600,14189000015,2440,2440,2440,2440,0
20240821,155500,14189000015,2440,2440,2440,2440,0
20240821,155400,14189000015,2440,2440,2440,2440,0
20240821,155300,14189000015,2440,2440,2440,2440,0
20240821,155200,14189000015,2440,2440,2440,2440,0
20240821,155100,14189000015,2440,2440,2440,2440,0
20240821,155000,14189000015,2440,2440,2440,2440,0
20240821,154900,14189000015,2440,2440,2440,2440,0
20240821,154800,14189000015,2440,2440,2440,2440,0
20240821,154700,14189000015,2440,2440,2440,2440,0
20240821,154600,14189000015,2440,2440,2440,2440,0
20240821,154500,14189000015,2440,2440,2440,2440,0
20240821,154400,14189000015,2440,2440,2440,2440,0
20240821,154300,14189000015,2440,2440,2440,2440,0
20240821,154200,14189000015,2440,2440,2440,2440,0
20240821,154100,14189000015,2440,2440,2440,2440,0
20240821,154000,14189000015,2440,2440,2440,2440,0
20240821,153900,14189000015,2440,2440,2440,2440,0
20240821,153800,14189000015,2440,2440,2440,2440,0
20240821,153700,14189000015,2440,2440,2440,2440,0
20240821,153600,14189000015,2440,2440,2440,2440,0
20240821,153500,14189000015,2440,2440,2440,2440,0
20240821,153400,14189000015,2440,2440,2440,2440,33425
20240821,153300,14189000015,2440,2440,2440,2440,0
20240821,153200,14189000015,2440,2440,2440,2440,0
20240821,153100,14189000015,2440,2440,2440,2440,0
20240821,153000,14189000015,2440,2440,2440,2440,33425
20240821,152900,14107443015,2445,2445,2445,2445,0
20240821,152800,14107443015,2445,2445,2445,2445,0
20240821,152700,14107443015,2445,2445,2445,2445,0
20240821,152600,14107443015,2445,2445,2445,2445,0
20240821,152500,14107443015,2445,2445,2445,2445,0
20240821,152400,14107443015,2445,2445,2445,2445,0
20240821,152300,14107443015,2445,2445,2445,2445,0
20240821,152200,14107443015,2445,2445,2445,2445,0
20240821,152100,14107443015,2445,2445,2445,2445,0
20240821,152000,14107443015,2445,2445,2445,2445,0
20240821,151900,14107443015,2445,2445,2450,2430,17641
20240821,151800,14064469155,2445,2445,2455,2445,5066
20240821,151700,14052082755,2445,2455,2455,2445,748
20240821,151600,14050250445,2450,2455,2455,2450,5220
20240821,151500,14037443620,2455,2460,2460,2455,3502
20240821,151400,14028831515,2460,2460,2460,2455,3668
20240821,151300,14019808240,2460,2455,2460,2450,2393
20240821,151200,14013933900,2455,2455,2455,2455,77
20240821,151100,14013744865,2445,2445,2445,2445,9
20240821,151000,14013722860,2445,2450,2450,2445,2080
20240821,150900,14008632285,2445,2445,2445,2445,1699
20240821,150800,14004478230,2445,2455,2460,2445,5051
20240821,150700,13992090680,2455,2455,2455,2455,693
20240821,150600,13990389365,2455,2460,2460,2455,257
20240821,150500,13989758155,2460,2460,2460,2460,5
20240821,150400,13989745855,2455,2460,2460,2455,1621
20240821,150300,13985763540,2460,2455,2460,2455,451
20240821,150200,13984656305,2455,2460,2465,2455,2821
20240821,150100,13977716990,2460,2460,2460,2460,1565
20240821,150000,13973867090,2460,2455,2460,2455,1127
20240821,145900,13971097710,2455,2455,2455,2455,1301
20240821,145800,13967903755,2455,2455,2455,2455,114
20240821,145700,13967623885,2445,2440,2455,2440,1869
20240821,145600,13963039615,2435,2450,2450,2435,6560
20240821,145500,13946970020,2450,2445,2450,2435,228
20240821,145400,13946414340,2435,2455,2455,2435,11465
20240821,145300,13918425835,2455,2450,2455,2450,1156
20240821,145200,13915592555,2445,2450,2450,2445,502
20240821,145100,13914364460,2455,2455,2460,2445,598
20240821,145000,13912897450,2445,2455,2455,2445,2659
20240821,144900,13906382460,2455,2460,2460,2450,994
20240821,144800,13903942185,2460,2460,2460,2455,1442
20240821,144700,13900395015,2455,2465,2465,2455,267
20240821,144600,13899739410,2460,2460,2460,2460,2023
20240821,144500,13894762830,2460,2460,2460,2455,270
20240821,144400,13894099900,2460,2455,2460,2455,182
20240821,144300,13893653070,2455,2455,2460,2455,249
20240821,144200,13893041055,2455,2450,2455,2450,1025
20240821,144100,13890529025,2440,2445,2445,2440,12191
20240821,144000,13860773290,2450,2445,2450,2440,4188
20240821,143900,13850552715,2445,2445,2445,2440,417
20240821,143800,13849533185,2445,2445,2450,2445,1510
20240821,143700,13845841230,2445,2450,2450,2445,6070
20240821,143600,13830998645,2450,2450,2450,2450,1031
20240821,143500,13828472695,2455,2455,2455,2450,1555
20240821,143400,13824661415,2450,2455,2460,2450,3063
20240821,143300,13817147750,2455,2465,2465,2455,877
20240821,143200,13814987705,2465,2465,2465,2465,133
20240821,143100,13814659860,2455,2460,2460,2455,123
20240821,143000,13814357290,2460,2460,2460,2460,132
20240821,142900,13814032570,2455,2455,2455,2455,513
20240821,142800,13812773155,2455,2455,2460,2455,1058
20240821,142700,13810175265,2455,2455,2455,2455,1949
20240821,142600,13805390470,2455,2460,2460,2455,106
20240821,142500,13805129735,2460,2465,2465,2460,445
20240821,142400,13804034545,2465,2470,2470,2465,667
20240821,142300,13802390120,2465,2465,2465,2465,530
20240821,142200,13801083670,2465,2465,2465,2460,981
20240821,142100,13798669605,2465,2465,2465,2465,97
20240821,142000,13798430500,2465,2460,2465,2460,396
20240821,141900,13797456335,2460,2455,2460,2455,1638
20240821,141800,13793433575,2460,2455,2460,2450,5011
20240821,141700,13781145075,2455,2465,2465,2455,555
20240821,141600,13779778050,2455,2455,2455,2455,24
20240821,141500,13779719130,2455,2465,2465,2455,2872
20240821,141400,13772658910,2465,2465,2465,2465,46
20240821,141300,13772545520,2460,2465,2465,2460,74
20240821,141200,13772363215,2460,2460,2460,2460,492
20240821,141100,13771152895,2460,2460,2460,2460,232
20240821,141000,13770582175,2460,2465,2465,2455,1501
20240821,140900,13766890515,2460,2460,2460,2460,222
20240821,140800,13766344395,2460,2460,2460,2460,207
20240821,140700,13765835175,2460,2455,2460,2455,51
20240821,140600,13765709720,2455,2465,2465,2455,2748
20240821,140500,13758958320,2465,2465,2465,2465,65
20240821,140400,13758798095,2460,2460,2460,2460,200
20240821,140300,13758306095,2460,2460,2460,2460,0
20240821,140200,13758306095,2460,2460,2465,2460,111
20240821,140100,13758032985,2455,2465,2465,2455,533
20240821,140000,13756723560,2465,2465,2465,2465,241
20240821,135900,13756129495,2465,2465,2465,2465,28
20240821,135800,13756060475,2465,2465,2465,2465,32
20240821,135700,13755981595,2460,2460,2460,2460,464
20240821,135600,13754840155,2455,2460,2460,2455,89
20240821,135500,13754621220,2455,2460,2460,2455,98
20240821,135400,13754380505,2460,2450,2460,2450,2840
20240821,135300,13747412360,2450,2450,2450,2445,2147
20240821,135200,13742157955,2450,2455,2455,2450,799
20240821,135100,13740200270,2455,2450,2455,2450,545
20240821,135000,13738865015,2450,2445,2450,2440,8621
20240821,134900,13717802580,2445,2460,2460,2445,19812
20240821,134800,13669281580,2460,2460,2465,2455,2668
20240821,134700,13662728705,2460,2460,2460,2455,1761
20240821,134600,13658397865,2455,2455,2460,2455,944
20240821,134500,13656077815,2460,2455,2460,2455,403
20240821,134400,13655086950,2455,2460,2460,2455,5389
20240821,134300,13641856455,2455,2465,2465,2455,15326
20240821,134200,13604154425,2465,2470,2470,2465,613
20240821,134100,13602643245,2465,2465,2465,2465,858
20240821,134000,13600528275,2465,2465,2470,2460,1928
20240821,133900,13595775885,2465,2465,2465,2465,170
20240821,133800,13595356835,2465,2460,2470,2460,375
20240821,133700,13594432555,2460,2465,2465,2460,1896
20240821,133600,13589758920,2465,2470,2470,2465,1296
20240821,133500,13586564100,2470,2470,2470,2470,222
20240821,133400,13586015760,2465,2465,2465,2465,1
20240821,133300,13586013295,2465,2470,2475,2465,744
20240821,133200,13584176470,2470,2475,2475,2470,4360
20240821,133100,13573405630,2475,2470,2475,2470,2910
20240821,133000,13566208395,2470,2470,2470,2460,102
20240821,132900,13565957190,2470,2465,2470,2465,139
20240821,132800,13565613980,2460,2460,2460,2460,1367
20240821,132700,13562251160,2460,2460,2460,2460,1230
20240821,132600,13559225360,2460,2465,2465,2460,1619
20240821,132500,13555236320,2465,2465,2465,2465,8
20240821,132400,13555216600,2465,2465,2465,2460,258
20240821,132300,13554581125,2455,2465,2465,2455,56
20240821,132200,13554443625,2470,2465,2470,2455,14314
20240821,132100,13519223815,2465,2480,2480,2465,672
20240821,132000,13517564860,2470,2470,2470,2470,1863
20240821,131900,13512963250,2470,2485,2485,2470,9829
20240821,131800,13488676410,2485,2490,2490,2485,1680
20240821,131700,13484501605,2490,2490,2490,2490,421
20240821,131600,13483453315,2475,2475,2475,2475,0
20240821,131500,13483453315,2475,2470,2490,2470,628
20240821,131400,13481901350,2470,2470,2495,2470,586
20240821,131300,13480452535,2480,2470,2480,2465,2192
20240821,131200,13475042000,2470,2475,2475,2470,5258
20240821,131100,13462035285,2480,2485,2485,2480,4924
20240821,131000,13449823250,2485,2490,2490,2480,5696
20240821,130900,13435668640,2490,2490,2490,2490,203
20240821,130800,13435163170,2490,2490,2490,2490,1735
20240821,130700,13430843020,2490,2490,2490,2490,2
20240821,130600,13430838040,2485,2495,2495,2485,1771
20240821,130500,13426426815,2495,2500,2500,2495,6
20240821,130400,13426411840,2500,2500,2500,2500,187
20240821,130300,13425944340,2500,2490,2500,2490,386
20240821,130200,13424982940,2490,2500,2500,2490,788
20240821,130100,13423020810,2490,2495,2495,2490,684
20240821,130000,13421314550,2495,2480,2500,2475,4042
20240821,125900,13411233385,2480,2490,2490,2480,30
20240821,125800,13411158695,2490,2490,2490,2490,10
20240821,125700,13411133795,2490,2475,2490,2475,2
20240821,125600,13411128830,2475,2475,2490,2475,90
20240821,125500,13410905990,2470,2500,2500,2470,4695
20240821,125400,13399264430,2500,2475,2500,2475,125
20240821,125300,13398954360,2475,2490,2490,2475,2338
20240821,125200,13393151560,2490,2495,2495,2485,206
20240821,125100,13392638945,2490,2490,2490,2490,109
20240821,125000,13392367535,2490,2495,2495,2490,121
20240821,124900,13392066095,2495,2495,2495,2495,914
20240821,124800,13389785665,2495,2490,2495,2485,1646
20240821,124700,13385680410,2490,2490,2490,2490,230
20240821,124600,13385107710,2490,2490,2490,2490,10
20240821,124500,13385082810,2490,2490,2490,2490,53
20240821,124400,13384950840,2490,2490,2490,2480,2107
20240821,124300,13379722580,2480,2485,2485,2480,598
20240821,124200,13378238260,2485,2490,2490,2485,160
20240821,124100,13377840110,2490,2490,2490,2485,500
20240821,124000,13376597480,2490,2490,2490,2485,135
20240821,123900,13376261920,2485,2490,2490,2480,935
20240821,123800,13373938115,2490,2490,2490,2485,2455
20240821,123700,13367835800,2490,2495,2495,2490,211
20240821,123600,13367309360,2480,2480,2480,2480,0
20240821,123500,13367309360,2480,2505,2505,2480,2012
20240821,123400,13362319350,2505,2480,2505,2480,5106
20240821,123300,13349638875,2480,2475,2480,2475,3900
20240821,123200,13339986175,2470,2470,2470,2470,927
20240821,123100,13337696485,2470,2490,2490,2470,357
20240821,123000,13336812585,2490,2490,2495,2490,266
20240821,122900,13336149955,2475,2490,2490,2470,6151
20240821,122800,13320903235,2490,2495,2495,2490,3307
20240821,122700,13312661240,2495,2495,2495,2495,4148
20240821,122600,13302311980,2495,2495,2500,2495,1395
20240821,122500,13298830935,2495,2500,2500,2495,1084
20240821,122400,13296125490,2495,2500,2500,2495,3397
20240821,122300,13287637990,2510,2510,2510,2500,1117
20240821,122200,13284834600,2510,2510,2510,2510,100
20240821,122100,13284583600,2510,2510,2510,2510,397
20240821,122000,13283587130,2510,2505,2510,2500,1377
20240821,121900,13280138885,2510,2505,2510,2505,438
20240821,121800,13279041185,2510,2500,2510,2495,9123
20240821,121700,13256233565,2500,2515,2520,2500,10590
20240821,121600,13229649355,2515,2510,2515,2505,3753
20240821,121500,13220235855,2510,2510,2510,2505,364
20240821,121400,13219322230,2510,2510,2515,2505,4233
20240821,121300,13208702210,2510,2500,2510,2500,4463
20240821,121200,13197520395,2500,2505,2505,2500,1335
20240821,121100,13194181585,2505,2505,2505,2505,1139
20240821,121000,13191328390,2505,2495,2505,2495,756
20240821,120900,13189441860,2495,2485,2500,2485,4495
20240821,120800,13178220735,2480,2480,2480,2480,233
20240821,120700,13177642895,2480,2480,2480,2480,50
20240821,120600,13177518895,2480,2480,2480,2480,1
20240821,120500,13177516415,2480,2490,2490,2480,165
20240821,120400,13177107155,2480,2490,2490,2480,366
20240821,120300,13176198305,2495,2490,2495,2490,1101
20240821,120200,13173456310,2495,2490,2495,2490,2659
20240821,120100,13166824160,2490,2495,2495,2480,196
20240821,120000,13166337930,2495,2485,2495,2480,2051
20240821,115900,13161227710,2485,2485,2485,2485,0
20240821,115800,13161227710,2485,2485,2485,2485,843
20240821,115700,13159132855,2495,2490,2495,2490,436
20240821,115600,13158045400,2495,2485,2495,2480,4868
20240821,115500,13145918445,2485,2480,2485,2475,836
20240821,115400,13143847780,2475,2475,2475,2475,5
20240821,115300,13143835405,2475,2475,2475,2475,812
20240821,115200,13141825705,2475,2475,2475,2475,31
20240821,115100,13141748980,2475,2485,2485,2475,1173
20240821,115000,13138845170,2485,2495,2495,2475,407
20240821,114900,13137837725,2495,2500,2505,2470,20873
20240821,114800,13086113715,2500,2500,2510,2500,6796
20240821,114700,13069115995,2500,2495,2500,2495,5000
20240821,114600,13056618855,2495,2490,2505,2485,5563
20240821,114500,13042733065,2490,2490,2495,2490,1861
20240821,114400,13038091950,2485,2485,2490,2485,761
20240821,114300,13036198805,2480,2480,2480,2480,542
20240821,114200,13034854645,2480,2475,2495,2475,2210
20240821,114100,13029360155,2475,2470,2475,2470,968
20240821,114000,13026967570,2465,2465,2465,2465,0
20240821,113900,13026967570,2465,2465,2470,2465,6206
20240821,113800,13011668520,2470,2470,2470,2470,757
20240821,113700,13009798730,2470,2475,2475,2470,2269
20240821,113600,13004188420,2475,2480,2485,2475,1836
20240821,113500,12999630290,2480,2480,2480,2480,50
20240821,113400,12999506290,2485,2480,2485,2475,2326
20240821,113300,12993743975,2485,2485,2485,2485,805
20240821,113200,12991743550,2490,2480,2490,2475,1291
20240821,113100,12988540265,2485,2490,2490,2475,1342
20240821,113000,12985213045,2490,2485,2490,2485,316
20240821,112900,12984427630,2485,2485,2485,2485,222
20240821,112800,12983875960,2480,2480,2480,2480,53
20240821,112700,12983744520,2475,2475,2480,2475,1227
20240821,112600,12980702860,2475,2470,2475,2470,2680
20240821,112500,12974082820,2470,2465,2470,2465,1545
20240821,112400,12970274390,2470,2470,2470,2465,773
20240821,112300,12968368520,2470,2465,2470,2465,181
20240821,112200,12967921800,2470,2470,2475,2465,6014
20240821,112100,12953067800,2470,2470,2470,2470,632
20240821,112000,12951506760,2470,2460,2470,2460,3034
20240821,111900,12944030365,2465,2465,2465,2465,122
20240821,111800,12943729635,2465,2455,2465,2455,70
20240821,111700,12943557585,2455,2455,2465,2455,2674
20240821,111600,12936990405,2455,2470,2470,2450,392
20240821,111500,12936028255,2450,2465,2465,2450,13023
20240821,111400,12904022670,2460,2465,2470,2460,3349
20240821,111300,12895774085,2465,2475,2475,2465,4014
20240821,111200,12885863905,2475,2475,2475,2475,595
20240821,111100,12884391280,2475,2480,2485,2470,4767
20240821,111000,12872580005,2485,2485,2485,2485,4
20240821,110900,12872570065,2485,2475,2485,2475,5427
20240821,110800,12859129430,2475,2465,2475,2465,1500
20240821,110700,12855426200,2465,2465,2465,2460,3364
20240821,110600,12847138395,2465,2470,2470,2460,1195
20240821,110500,12844196860,2470,2470,2470,2465,3452
20240821,110400,12835674195,2470,2460,2470,2460,3045
20240821,110300,12828162570,2465,2475,2475,2455,32304
20240821,110200,12748701355,2475,2475,2480,2470,1734
20240821,110100,12744410715,2475,2475,2480,2475,816
20240821,110000,12742391010,2475,2485,2485,2475,4772
20240821,105900,12730554400,2485,2480,2485,2475,4622
20240821,105800,12719101485,2475,2490,2490,2475,1040
20240821,105700,12716521380,2475,2485,2490,2465,6952
20240821,105600,12699312370,2480,2495,2495,2480,4057
20240821,105500,12689222050,2495,2495,2495,2490,3442
20240821,105400,12680648430,2495,2490,2500,2490,4503
20240821,105300,12669426800,2490,2515,2515,2490,6515
20240821,105200,12653145090,2505,2510,2520,2505,4001
20240821,105100,12643103770,2510,2520,2525,2510,7440
20240821,105000,12624387520,2515,2515,2515,2505,2307
20240821,104900,12618593950,2505,2515,2530,2495,17674
20240821,104800,12574290550,2515,2520,2530,2510,5918
20240821,104700,12559397880,2515,2515,2525,2510,2630
20240821,104600,12552788895,2520,2515,2520,2510,684
20240821,104500,12551071895,2505,2510,2520,2505,3724
20240821,104400,12541725620,2515,2505,2520,2505,154
20240821,104300,12541339105,2510,2510,2510,2500,6789
20240821,104200,12524347995,2510,2510,2515,2500,3551
20240821,104100,12515440225,2510,2510,2520,2510,142
20240821,104000,12515083740,2510,2500,2525,2500,1906
20240821,103900,12510293680,2495,2520,2525,2495,7509
20240821,103800,12491453140,2520,2530,2530,2520,4078
20240821,103700,12481160240,2530,2545,2545,2530,4384
20240821,103600,12470048840,2540,2550,2550,2540,3007
20240821,103500,12462393850,2550,2540,2550,2540,1096
20240821,103400,12459606770,2535,2530,2545,2525,10147
20240821,103300,12433924540,2530,2540,2540,2530,11475
20240821,103200,12404808865,2540,2545,2545,2540,6024
20240821,103100,12389494450,2545,2545,2550,2545,3312
20240821,103000,12381064905,2545,2540,2550,2535,10124
20240821,102900,12355299160,2540,2555,2555,2535,8827
20240821,102800,12332813545,2555,2560,2560,2550,14822
20240821,102700,12294923040,2550,2560,2565,2545,25574
20240821,102600,12229600680,2555,2540,2565,2535,51167
20240821,102500,12099034525,2535,2550,2550,2530,26578
20240821,102400,12031411585,2550,2520,2560,2515,63695
20240821,102300,11869530775,2520,2490,2535,2490,52330
20240821,102200,11737682660,2495,2500,2500,2495,7801
20240821,102100,11718193920,2495,2500,2505,2495,7276
20240821,102000,11700004515,2500,2500,2510,2500,7119
20240821,101900,11682174750,2505,2495,2510,2495,6869
20240821,101800,11664988540,2495,2505,2505,2495,6647
20240821,101700,11648377395,2505,2490,2510,2480,21813
20240821,101600,11593954475,2490,2485,2500,2485,11518
20240821,101500,11565251820,2485,2455,2485,2455,35775
20240821,101400,11476720915,2455,2455,2460,2450,3462
20240821,101300,11468213435,2455,2455,2455,2450,3045
20240821,101200,11460740900,2455,2450,2455,2445,3890
20240821,101100,11451206545,2445,2440,2450,2435,11521
20240821,101000,11423070205,2440,2445,2445,2435,21664
20240821,100900,11370227255,2455,2455,2455,2445,17474
20240821,100800,11327419140,2455,2455,2455,2445,14504
20240821,100700,11291886290,2460,2460,2460,2450,41629
20240821,100600,11189808040,2460,2465,2485,2455,20119
20240821,100500,11140198395,2465,2465,2470,2460,18474
20240821,100400,11094670020,2460,2495,2495,2460,53021
20240821,100300,10963844440,2490,2475,2495,2475,27524
20240821,100200,10895384795,2480,2490,2490,2470,26144
20240821,100100,10830673590,2485,2485,2495,2480,20020
20240821,100000,10780970590,2485,2490,2505,2485,17089
20240821,095900,10738356685,2485,2505,2515,2480,36810
20240821,095800,10646598910,2505,2500,2510,2495,13158
20240821,095700,10613708560,2505,2530,2530,2485,59910
20240821,095600,10463775655,2510,2525,2535,2510,28886
20240821,095500,10390942295,2540,2540,2540,2515,38198
20240821,095400,10294334520,2540,2550,2550,2535,20365
20240821,095300,10242594475,2550,2565,2565,2545,15310
20240821,095200,10203517260,2560,2560,2565,2560,6106
20240821,095100,10187870035,2555,2540,2560,2535,31545
20240821,095000,10107409930,2540,2540,2550,2530,14034
20240821,094900,10071798685,2550,2550,2555,2535,14138
20240821,094800,10035824525,2550,2565,2565,2530,30094
20240821,094700,9959240035,2560,2560,2565,2555,10813
20240821,094600,9931547355,2560,2575,2575,2555,27201
20240821,094500,9861657575,2575,2580,2585,2560,51355
20240821,094400,9729409110,2580,2545,2580,2545,51206
20240821,094300,9598245105,2545,2530,2550,2520,25231
20240821,094200,9534378055,2530,2540,2555,2530,39640
20240821,094100,9433494230,2545,2530,2545,2525,62375
20240821,094000,9275440555,2530,2550,2565,2490,228688
20240821,093900,8700251030,2550,2540,2570,2535,71778
20240821,093800,8517103820,2545,2550,2550,2520,98855
20240821,093700,8266615310,2545,2565,2570,2545,63502
20240821,093600,8104441385,2555,2585,2590,2540,99282
20240821,093500,7850135215,2585,2565,2590,2555,89796
20240821,093400,7618662815,2575,2620,2625,2530,237023
20240821,093300,7007785825,2620,2700,2710,2605,301810
20240821,093200,6208007670,2695,2725,2800,2680,722073
20240821,093100,4227877465,2730,2630,2750,2625,450509
20240821,093000,3017505710,2630,2600,2630,2585,98880
20240821,092900,2759741185,2600,2605,2610,2570,98028
20240821,092800,2505225375,2600,2570,2620,2565,87614
20240821,092700,2278083265,2570,2615,2625,2560,154073
20240821,092600,1878738220,2605,2560,2615,2560,142638
20240821,092500,1510146065,2560,2560,2560,2560,0
20240821,092400,1510146065,2560,2545,2560,2540,54780
20240821,092300,1370354085,2550,2520,2555,2520,88341
20240821,092200,1145739390,2525,2505,2525,2500,14464
20240821,092100,1109330240,2505,2525,2530,2490,41822
20240821,092000,1004468295,2525,2510,2525,2500,45992
20240821,091900,888826980,2510,2475,2510,2470,94810
20240821,091800,652270515,2470,2470,2480,2465,10200
20240821,091700,627091865,2460,2470,2480,2460,18139
20240821,091600,582234990,2470,2455,2470,2455,11494
20240821,091500,553874935,2455,2450,2460,2445,7837
20240821,091400,534670295,2450,2470,2470,2435,13306
20240821,091300,501950760,2465,2430,2480,2425,67486
20240821,091200,336746445,2425,2420,2425,2420,2156
20240821,091100,331519000,2420,2420,2425,2420,19816
20240821,091000,283554720,2420,2425,2430,2420,5838
20240821,090900,269404700,2430,2435,2440,2420,12312
20240821,090800,239508990,2435,2430,2445,2410,23026
20240821,090700,183508465,2430,2415,2435,2405,11836
20240821,090600,154814685,2420,2410,2430,2410,24660
20240821,090500,95145335,2410,2400,2410,2400,6886
20240821,090400,78591830,2400,2380,2400,2380,21010
20240821,090300,28383430,2380,2355,2385,2355,7551
20240821,090200,10508920,2350,2345,2350,2345,539
20240821,090100,9244570,2345,2335,2345,2330,3329
20240821,090000,1465075,2345,2330,2345,2330,626