stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,203400,4757858370,5420,5420,5420,5420,36217
20240816,203300,4757858370,5420,5420,5420,5420,0
20240816,203200,4757858370,5420,5420,5420,5420,0
20240816,203100,4757858370,5420,5420,5420,5420,0
20240816,203000,4757858370,5420,5420,5420,5420,0
20240816,202900,4757858370,5420,5420,5420,5420,0
20240816,202800,4757858370,5420,5420,5420,5420,0
20240816,202700,4757858370,5420,5420,5420,5420,0
20240816,202600,4757858370,5420,5420,5420,5420,0
20240816,202500,4757858370,5420,5420,5420,5420,0
20240816,202400,4757858370,5420,5420,5420,5420,0
20240816,202300,4757858370,5420,5420,5420,5420,0
20240816,202200,4757858370,5420,5420,5420,5420,0
20240816,202100,4757858370,5420,5420,5420,5420,0
20240816,202000,4757858370,5420,5420,5420,5420,0
20240816,201900,4757858370,5420,5420,5420,5420,0
20240816,201800,4757858370,5420,5420,5420,5420,0
20240816,201700,4757858370,5420,5420,5420,5420,0
20240816,201600,4757858370,5420,5420,5420,5420,0
20240816,201500,4757858370,5420,5420,5420,5420,0
20240816,201400,4757858370,5420,5420,5420,5420,0
20240816,201300,4757858370,5420,5420,5420,5420,0
20240816,201200,4757858370,5420,5420,5420,5420,0
20240816,201100,4757858370,5420,5420,5420,5420,0
20240816,201000,4757858370,5420,5420,5420,5420,0
20240816,200900,4757858370,5420,5420,5420,5420,0
20240816,200800,4757858370,5420,5420,5420,5420,0
20240816,200700,4757858370,5420,5420,5420,5420,0
20240816,200600,4757858370,5420,5420,5420,5420,0
20240816,200500,4757858370,5420,5420,5420,5420,0
20240816,200400,4757858370,5420,5420,5420,5420,36217
20240816,200300,4757858370,5420,5420,5420,5420,0
20240816,200200,4757858370,5420,5420,5420,5420,0
20240816,200100,4757858370,5420,5420,5420,5420,0
20240816,200000,4757858370,5420,5420,5420,5420,0
20240816,195900,4757858370,5420,5420,5420,5420,0
20240816,195800,4757858370,5420,5420,5420,5420,0
20240816,195700,4757858370,5420,5420,5420,5420,0
20240816,195600,4757858370,5420,5420,5420,5420,0
20240816,195500,4757858370,5420,5420,5420,5420,0
20240816,195400,4757858370,5420,5420,5420,5420,0
20240816,195300,4757858370,5420,5420,5420,5420,0
20240816,195200,4757858370,5420,5420,5420,5420,0
20240816,195100,4757858370,5420,5420,5420,5420,0
20240816,195000,4757858370,5420,5420,5420,5420,0
20240816,194900,4757858370,5420,5420,5420,5420,0
20240816,194800,4757858370,5420,5420,5420,5420,0
20240816,194700,4757858370,5420,5420,5420,5420,0
20240816,194600,4757858370,5420,5420,5420,5420,0
20240816,194500,4757858370,5420,5420,5420,5420,0
20240816,194400,4757858370,5420,5420,5420,5420,0
20240816,194300,4757858370,5420,5420,5420,5420,0
20240816,194200,4757858370,5420,5420,5420,5420,0
20240816,194100,4757858370,5420,5420,5420,5420,0
20240816,194000,4757858370,5420,5420,5420,5420,0
20240816,193900,4757858370,5420,5420,5420,5420,0
20240816,193800,4757858370,5420,5420,5420,5420,0
20240816,193700,4757858370,5420,5420,5420,5420,0
20240816,193600,4757858370,5420,5420,5420,5420,0
20240816,193500,4757858370,5420,5420,5420,5420,0
20240816,193400,4757858370,5420,5420,5420,5420,36217
20240816,193300,4757858370,5420,5420,5420,5420,0
20240816,193200,4757858370,5420,5420,5420,5420,0
20240816,193100,4757858370,5420,5420,5420,5420,0
20240816,193000,4757858370,5420,5420,5420,5420,0
20240816,192900,4757858370,5420,5420,5420,5420,0
20240816,192800,4757858370,5420,5420,5420,5420,0
20240816,192700,4757858370,5420,5420,5420,5420,0
20240816,192600,4757858370,5420,5420,5420,5420,0
20240816,192500,4757858370,5420,5420,5420,5420,0
20240816,192400,4757858370,5420,5420,5420,5420,0
20240816,192300,4757858370,5420,5420,5420,5420,0
20240816,192200,4757858370,5420,5420,5420,5420,0
20240816,192100,4757858370,5420,5420,5420,5420,0
20240816,192000,4757858370,5420,5420,5420,5420,0
20240816,191900,4757858370,5420,5420,5420,5420,0
20240816,191800,4757858370,5420,5420,5420,5420,0
20240816,191700,4757858370,5420,5420,5420,5420,0
20240816,191600,4757858370,5420,5420,5420,5420,0
20240816,191500,4757858370,5420,5420,5420,5420,0
20240816,191400,4757858370,5420,5420,5420,5420,0
20240816,191300,4757858370,5420,5420,5420,5420,0
20240816,191200,4757858370,5420,5420,5420,5420,0
20240816,191100,4757858370,5420,5420,5420,5420,0
20240816,191000,4757858370,5420,5420,5420,5420,0
20240816,190900,4757858370,5420,5420,5420,5420,0
20240816,190800,4757858370,5420,5420,5420,5420,0
20240816,190700,4757858370,5420,5420,5420,5420,0
20240816,190600,4757858370,5420,5420,5420,5420,0
20240816,190500,4757858370,5420,5420,5420,5420,0
20240816,190400,4757858370,5420,5420,5420,5420,36217
20240816,190300,4757858370,5420,5420,5420,5420,0
20240816,190200,4757858370,5420,5420,5420,5420,0
20240816,190100,4757858370,5420,5420,5420,5420,0
20240816,190000,4757858370,5420,5420,5420,5420,0
20240816,185900,4757858370,5420,5420,5420,5420,0
20240816,185800,4757858370,5420,5420,5420,5420,0
20240816,185700,4757858370,5420,5420,5420,5420,0
20240816,185600,4757858370,5420,5420,5420,5420,0
20240816,185500,4757858370,5420,5420,5420,5420,0
20240816,185400,4757858370,5420,5420,5420,5420,0
20240816,185300,4757858370,5420,5420,5420,5420,0
20240816,185200,4757858370,5420,5420,5420,5420,0
20240816,185100,4757858370,5420,5420,5420,5420,0
20240816,185000,4757858370,5420,5420,5420,5420,0
20240816,184900,4757858370,5420,5420,5420,5420,0
20240816,184800,4757858370,5420,5420,5420,5420,0
20240816,184700,4757858370,5420,5420,5420,5420,0
20240816,184600,4757858370,5420,5420,5420,5420,0
20240816,184500,4757858370,5420,5420,5420,5420,0
20240816,184400,4757858370,5420,5420,5420,5420,0
20240816,184300,4757858370,5420,5420,5420,5420,0
20240816,184200,4757858370,5420,5420,5420,5420,0
20240816,184100,4757858370,5420,5420,5420,5420,0
20240816,184000,4757858370,5420,5420,5420,5420,0
20240816,183900,4757858370,5420,5420,5420,5420,0
20240816,183800,4757858370,5420,5420,5420,5420,0
20240816,183700,4757858370,5420,5420,5420,5420,0
20240816,183600,4757858370,5420,5420,5420,5420,0
20240816,183500,4757858370,5420,5420,5420,5420,0
20240816,183400,4757858370,5420,5420,5420,5420,36217
20240816,183300,4757858370,5420,5420,5420,5420,0
20240816,183200,4757858370,5420,5420,5420,5420,0
20240816,183100,4757858370,5420,5420,5420,5420,0
20240816,183000,4757858370,5420,5420,5420,5420,0
20240816,182900,4757858370,5420,5420,5420,5420,0
20240816,182800,4757858370,5420,5420,5420,5420,0
20240816,182700,4757858370,5420,5420,5420,5420,0
20240816,182600,4757858370,5420,5420,5420,5420,0
20240816,182500,4757858370,5420,5420,5420,5420,0
20240816,182400,4757858370,5420,5420,5420,5420,0
20240816,182300,4757858370,5420,5420,5420,5420,0
20240816,182200,4757858370,5420,5420,5420,5420,0
20240816,182100,4757858370,5420,5420,5420,5420,0
20240816,182000,4757858370,5420,5420,5420,5420,0
20240816,181900,4757858370,5420,5420,5420,5420,0
20240816,181800,4757858370,5420,5420,5420,5420,0
20240816,181700,4757858370,5420,5420,5420,5420,0
20240816,181600,4757858370,5420,5420,5420,5420,0
20240816,181500,4757858370,5420,5420,5420,5420,0
20240816,181400,4757858370,5420,5420,5420,5420,0
20240816,181300,4757858370,5420,5420,5420,5420,0
20240816,181200,4757858370,5420,5420,5420,5420,0
20240816,181100,4757858370,5420,5420,5420,5420,0
20240816,181000,4757858370,5420,5420,5420,5420,0
20240816,180900,4757858370,5420,5420,5420,5420,0
20240816,180800,4757858370,5420,5420,5420,5420,0
20240816,180700,4757858370,5420,5420,5420,5420,0
20240816,180600,4757858370,5420,5420,5420,5420,0
20240816,180500,4757858370,5420,5420,5420,5420,0
20240816,180400,4757858370,5420,5420,5420,5420,36217
20240816,180300,4757858370,5420,5420,5420,5420,0
20240816,180200,4757858370,5420,5420,5420,5420,0
20240816,180100,4757858370,5420,5420,5420,5420,0
20240816,180000,4757858370,5420,5420,5420,5420,0
20240816,175900,4757858370,5420,5420,5420,5420,0
20240816,175800,4757858370,5420,5420,5420,5420,0
20240816,175700,4757858370,5420,5420,5420,5420,0
20240816,175600,4757858370,5420,5420,5420,5420,0
20240816,175500,4757858370,5420,5420,5420,5420,0
20240816,175400,4757858370,5420,5420,5420,5420,0
20240816,175300,4757858370,5420,5420,5420,5420,0
20240816,175200,4757858370,5420,5420,5420,5420,0
20240816,175100,4757858370,5420,5420,5420,5420,0
20240816,175000,4757858370,5420,5420,5420,5420,0
20240816,174900,4757858370,5420,5420,5420,5420,0
20240816,174800,4757858370,5420,5420,5420,5420,0
20240816,174700,4757858370,5420,5420,5420,5420,0
20240816,174600,4757858370,5420,5420,5420,5420,0
20240816,174500,4757858370,5420,5420,5420,5420,0
20240816,174400,4757858370,5420,5420,5420,5420,0
20240816,174300,4757858370,5420,5420,5420,5420,0
20240816,174200,4757858370,5420,5420,5420,5420,0
20240816,174100,4757858370,5420,5420,5420,5420,0
20240816,174000,4757858370,5420,5420,5420,5420,0
20240816,173900,4757858370,5420,5420,5420,5420,0
20240816,173800,4757858370,5420,5420,5420,5420,0
20240816,173700,4757858370,5420,5420,5420,5420,0
20240816,173600,4757858370,5420,5420,5420,5420,0
20240816,173500,4757858370,5420,5420,5420,5420,0
20240816,173400,4757858370,5420,5420,5420,5420,36217
20240816,173300,4757858370,5420,5420,5420,5420,0
20240816,173200,4757858370,5420,5420,5420,5420,0
20240816,173100,4757858370,5420,5420,5420,5420,0
20240816,173000,4757858370,5420,5420,5420,5420,0
20240816,172900,4757858370,5420,5420,5420,5420,0
20240816,172800,4757858370,5420,5420,5420,5420,0
20240816,172700,4757858370,5420,5420,5420,5420,0
20240816,172600,4757858370,5420,5420,5420,5420,0
20240816,172500,4757858370,5420,5420,5420,5420,0
20240816,172400,4757858370,5420,5420,5420,5420,0
20240816,172300,4757858370,5420,5420,5420,5420,0
20240816,172200,4757858370,5420,5420,5420,5420,0
20240816,172100,4757858370,5420,5420,5420,5420,0
20240816,172000,4757858370,5420,5420,5420,5420,0
20240816,171900,4757858370,5420,5420,5420,5420,0
20240816,171800,4757858370,5420,5420,5420,5420,0
20240816,171700,4757858370,5420,5420,5420,5420,0
20240816,171600,4757858370,5420,5420,5420,5420,0
20240816,171500,4757858370,5420,5420,5420,5420,0
20240816,171400,4757858370,5420,5420,5420,5420,0
20240816,171300,4757858370,5420,5420,5420,5420,0
20240816,171200,4757858370,5420,5420,5420,5420,0
20240816,171100,4757858370,5420,5420,5420,5420,0
20240816,171000,4757858370,5420,5420,5420,5420,0
20240816,170900,4757858370,5420,5420,5420,5420,0
20240816,170800,4757858370,5420,5420,5420,5420,0
20240816,170700,4757858370,5420,5420,5420,5420,0
20240816,170600,4757858370,5420,5420,5420,5420,0
20240816,170500,4757858370,5420,5420,5420,5420,0
20240816,170400,4757858370,5420,5420,5420,5420,36217
20240816,170300,4757858370,5420,5420,5420,5420,0
20240816,170200,4757858370,5420,5420,5420,5420,0
20240816,170100,4757858370,5420,5420,5420,5420,0
20240816,170000,4757858370,5420,5420,5420,5420,0
20240816,165900,4757858370,5420,5420,5420,5420,0
20240816,165800,4757858370,5420,5420,5420,5420,0
20240816,165700,4757858370,5420,5420,5420,5420,0
20240816,165600,4757858370,5420,5420,5420,5420,0
20240816,165500,4757858370,5420,5420,5420,5420,0
20240816,165400,4757858370,5420,5420,5420,5420,0
20240816,165300,4757858370,5420,5420,5420,5420,0
20240816,165200,4757858370,5420,5420,5420,5420,0
20240816,165100,4757858370,5420,5420,5420,5420,0
20240816,165000,4757858370,5420,5420,5420,5420,0
20240816,164900,4757858370,5420,5420,5420,5420,0
20240816,164800,4757858370,5420,5420,5420,5420,0
20240816,164700,4757858370,5420,5420,5420,5420,0
20240816,164600,4757858370,5420,5420,5420,5420,0
20240816,164500,4757858370,5420,5420,5420,5420,0
20240816,164400,4757858370,5420,5420,5420,5420,0
20240816,164300,4757858370,5420,5420,5420,5420,0
20240816,164200,4757858370,5420,5420,5420,5420,0
20240816,164100,4757858370,5420,5420,5420,5420,0
20240816,164000,4757858370,5420,5420,5420,5420,0
20240816,163900,4757858370,5420,5420,5420,5420,0
20240816,163800,4757858370,5420,5420,5420,5420,0
20240816,163700,4757858370,5420,5420,5420,5420,0
20240816,163600,4757858370,5420,5420,5420,5420,0
20240816,163500,4757858370,5420,5420,5420,5420,0
20240816,163400,4757858370,5420,5420,5420,5420,36217
20240816,163300,4757858370,5420,5420,5420,5420,0
20240816,163200,4757858370,5420,5420,5420,5420,0
20240816,163100,4757858370,5420,5420,5420,5420,0
20240816,163000,4757858370,5420,5420,5420,5420,0
20240816,162900,4757858370,5420,5420,5420,5420,0
20240816,162800,4757858370,5420,5420,5420,5420,0
20240816,162700,4757858370,5420,5420,5420,5420,0
20240816,162600,4757858370,5420,5420,5420,5420,0
20240816,162500,4757858370,5420,5420,5420,5420,0
20240816,162400,4757858370,5420,5420,5420,5420,0
20240816,162300,4757858370,5420,5420,5420,5420,0
20240816,162200,4757858370,5420,5420,5420,5420,0
20240816,162100,4757858370,5420,5420,5420,5420,0
20240816,162000,4757858370,5420,5420,5420,5420,0
20240816,161900,4757858370,5420,5420,5420,5420,0
20240816,161800,4757858370,5420,5420,5420,5420,0
20240816,161700,4757858370,5420,5420,5420,5420,0
20240816,161600,4757858370,5420,5420,5420,5420,0
20240816,161500,4757858370,5420,5420,5420,5420,0
20240816,161400,4757858370,5420,5420,5420,5420,0
20240816,161300,4757858370,5420,5420,5420,5420,0
20240816,161200,4757858370,5420,5420,5420,5420,0
20240816,161100,4757858370,5420,5420,5420,5420,0
20240816,161000,4757858370,5420,5420,5420,5420,0
20240816,160900,4757858370,5420,5420,5420,5420,0
20240816,160800,4757858370,5420,5420,5420,5420,0
20240816,160700,4757858370,5420,5420,5420,5420,0
20240816,160600,4757858370,5420,5420,5420,5420,0
20240816,160500,4757858370,5420,5420,5420,5420,0
20240816,160400,4757858370,5420,5420,5420,5420,36217
20240816,160300,4757858370,5420,5420,5420,5420,0
20240816,160200,4757858370,5420,5420,5420,5420,0
20240816,160100,4757858370,5420,5420,5420,5420,0
20240816,160000,4757858370,5420,5420,5420,5420,0
20240816,155900,4757858370,5420,5420,5420,5420,0
20240816,155800,4757858370,5420,5420,5420,5420,0
20240816,155700,4757858370,5420,5420,5420,5420,0
20240816,155600,4757858370,5420,5420,5420,5420,0
20240816,155500,4757858370,5420,5420,5420,5420,0
20240816,155400,4757858370,5420,5420,5420,5420,0
20240816,155300,4757858370,5420,5420,5420,5420,0
20240816,155200,4757858370,5420,5420,5420,5420,0
20240816,155100,4757858370,5420,5420,5420,5420,0
20240816,155000,4757858370,5420,5420,5420,5420,0
20240816,154900,4757858370,5420,5420,5420,5420,0
20240816,154800,4757858370,5420,5420,5420,5420,0
20240816,154700,4757858370,5420,5420,5420,5420,0
20240816,154600,4757858370,5420,5420,5420,5420,0
20240816,154500,4757858370,5420,5420,5420,5420,0
20240816,154400,4757858370,5420,5420,5420,5420,0
20240816,154300,4757858370,5420,5420,5420,5420,0
20240816,154200,4757858370,5420,5420,5420,5420,0
20240816,154100,4757858370,5420,5420,5420,5420,0
20240816,154000,4757858370,5420,5420,5420,5420,0
20240816,153900,4757858370,5420,5420,5420,5420,0
20240816,153800,4757858370,5420,5420,5420,5420,0
20240816,153700,4757858370,5420,5420,5420,5420,0
20240816,153600,4757858370,5420,5420,5420,5420,0
20240816,153500,4757858370,5420,5420,5420,5420,0
20240816,153400,4757858370,5420,5420,5420,5420,36217
20240816,153300,4757858370,5420,5420,5420,5420,0
20240816,153200,4757858370,5420,5420,5420,5420,0
20240816,153100,4757858370,5420,5420,5420,5420,0
20240816,153000,4757858370,5420,5420,5420,5420,36217
20240816,152900,4561562230,5410,5410,5410,5410,0
20240816,152800,4561562230,5410,5410,5410,5410,0
20240816,152700,4561562230,5410,5410,5410,5410,0
20240816,152600,4561562230,5410,5410,5410,5410,0
20240816,152500,4561562230,5410,5410,5410,5410,0
20240816,152400,4561562230,5410,5410,5410,5410,0
20240816,152300,4561562230,5410,5410,5410,5410,0
20240816,152200,4561562230,5410,5410,5410,5410,0
20240816,152100,4561562230,5410,5410,5410,5410,0
20240816,152000,4561562230,5410,5410,5410,5410,0
20240816,151900,4561562230,5410,5390,5410,5370,4554
20240816,151800,4537046530,5390,5380,5390,5380,5400
20240816,151700,4507974260,5380,5380,5380,5380,1179
20240816,151600,4501631240,5380,5390,5400,5380,3157
20240816,151500,4484624570,5390,5400,5400,5390,3589
20240816,151400,4465270950,5400,5410,5410,5400,2630
20240816,151300,4451067930,5410,5400,5410,5400,4014
20240816,151200,4429392320,5400,5400,5400,5390,2761
20240816,151100,4414503600,5400,5380,5400,5380,3618
20240816,151000,4394994350,5380,5380,5380,5370,465
20240816,150900,4392493730,5370,5370,5380,5370,349
20240816,150800,4390618140,5370,5370,5370,5360,1886
20240816,150700,4380490420,5370,5360,5370,5360,1879
20240816,150600,4370418910,5370,5360,5370,5340,4262
20240816,150500,4347630720,5380,5370,5380,5360,3208
20240816,150400,4330409690,5370,5370,5370,5350,713
20240816,150300,4326592020,5360,5380,5380,5360,2592
20240816,150200,4312688450,5380,5380,5380,5370,3667
20240816,150100,4292965790,5380,5380,5390,5380,2761
20240816,150000,4278102420,5380,5370,5380,5360,1340
20240816,145900,4270906930,5370,5380,5380,5360,1018
20240816,145800,4265439220,5380,5360,5390,5360,18
20240816,145700,4265342530,5380,5380,5390,5350,15312
20240816,145600,4183354770,5380,5380,5380,5380,1127
20240816,145500,4177291510,5390,5390,5390,5390,518
20240816,145400,4174499490,5370,5370,5390,5370,3501
20240816,145300,4155699100,5400,5390,5400,5370,2671
20240816,145200,4141328600,5400,5400,5400,5400,57
20240816,145100,4141020800,5400,5380,5400,5370,3509
20240816,145000,4122144220,5390,5380,5400,5380,2311
20240816,144900,4109710640,5380,5390,5400,5380,3067
20240816,144800,4093176930,5390,5390,5390,5390,304
20240816,144700,4091538370,5400,5380,5400,5380,164
20240816,144600,4090653450,5390,5400,5400,5390,5155
20240816,144500,4062850240,5390,5390,5390,5390,882
20240816,144400,4058096260,5380,5380,5380,5380,665
20240816,144300,4054518560,5380,5380,5380,5380,2533
20240816,144200,4040891020,5390,5390,5400,5390,185
20240816,144100,4039893830,5390,5390,5390,5390,220
20240816,144000,4038708030,5390,5390,5400,5390,625
20240816,143900,4035339090,5390,5390,5390,5390,242
20240816,143800,4034034710,5390,5390,5390,5390,241
20240816,143700,4032735720,5390,5400,5400,5390,1742
20240816,143600,4023344600,5400,5410,5410,5400,43
20240816,143500,4023112070,5410,5410,5410,5410,29
20240816,143400,4022955180,5390,5400,5400,5390,2027
20240816,143300,4012009430,5400,5400,5400,5400,355
20240816,143200,4010092430,5400,5400,5400,5400,56
20240816,143100,4009790030,5390,5390,5390,5390,338
20240816,143000,4007968210,5390,5400,5400,5380,1259
20240816,142900,4001182770,5400,5400,5400,5400,31
20240816,142800,4001015370,5400,5400,5400,5400,11
20240816,142700,4000955970,5410,5410,5410,5410,30
20240816,142600,4000793670,5400,5400,5400,5400,10
20240816,142500,4000739670,5400,5400,5400,5400,161
20240816,142400,3999870270,5400,5400,5400,5400,281
20240816,142300,3998352870,5410,5400,5410,5400,167
20240816,142200,3997450870,5400,5400,5400,5400,38
20240816,142100,3997245670,5400,5380,5400,5380,159
20240816,142000,3996390230,5380,5390,5390,5380,7095
20240816,141900,3958149080,5390,5380,5390,5380,691
20240816,141800,3954424610,5380,5390,5390,5380,669
20240816,141700,3950825280,5400,5400,5400,5380,53
20240816,141600,3950540100,5410,5380,5410,5380,31
20240816,141500,3950373260,5400,5400,5410,5370,7651
20240816,141400,3909227770,5410,5410,5410,5410,33
20240816,141300,3909049240,5410,5400,5410,5400,886
20240816,141200,3904258080,5400,5390,5410,5390,3804
20240816,141100,3883719260,5400,5390,5410,5380,7002
20240816,141000,3846036030,5390,5380,5400,5380,32
20240816,140900,3845863730,5380,5410,5410,5380,461
20240816,140800,3843375030,5400,5390,5400,5380,1935
20240816,140700,3832926640,5380,5390,5390,5380,2631
20240816,140600,3818771660,5380,5400,5400,5380,1043
20240816,140500,3813159100,5400,5410,5410,5400,144
20240816,140400,3812381480,5410,5390,5410,5390,1603
20240816,140300,3803727440,5400,5410,5410,5390,784
20240816,140200,3799494190,5390,5380,5400,5380,1710
20240816,140100,3790272280,5400,5410,5410,5380,12214
20240816,140000,3724468220,5400,5410,5420,5400,3098
20240816,135900,3707693230,5410,5420,5420,5400,813
20240816,135800,3703298150,5410,5410,5410,5410,136
20240816,135700,3702562390,5410,5430,5430,5410,949
20240816,135600,3697428280,5410,5430,5430,5410,1482
20240816,135500,3689384930,5430,5430,5430,5430,292
20240816,135400,3687799370,5430,5430,5430,5430,177
20240816,135300,3686838260,5430,5430,5430,5420,193
20240816,135200,3685792150,5430,5430,5430,5420,4057
20240816,135100,3663763160,5430,5430,5430,5430,10
20240816,135000,3663708860,5430,5430,5430,5430,6
20240816,134900,3663676280,5430,5430,5430,5430,298
20240816,134800,3662058140,5430,5430,5430,5430,1
20240816,134700,3662052710,5420,5430,5430,5420,5674
20240816,134600,3631292890,5410,5430,5430,5410,316
20240816,134500,3629577900,5430,5420,5430,5420,1291
20240816,134400,3622569520,5420,5420,5420,5420,65
20240816,134300,3622217220,5420,5420,5420,5420,1088
20240816,134200,3616320260,5410,5410,5410,5400,1040
20240816,134100,3610693880,5410,5410,5410,5390,1354
20240816,134000,3603373490,5390,5390,5390,5390,0
20240816,133900,3603373490,5390,5390,5410,5390,211
20240816,133800,3602236090,5400,5400,5400,5400,197
20240816,133700,3601172290,5400,5400,5400,5390,1705
20240816,133600,3591976990,5400,5400,5400,5400,57
20240816,133500,3591669190,5400,5390,5400,5390,18
20240816,133400,3591572150,5390,5390,5390,5390,109
20240816,133300,3590984640,5390,5400,5410,5390,98
20240816,133200,3590456320,5400,5400,5400,5400,188
20240816,133100,3589441120,5420,5400,5420,5400,1040
20240816,133000,3583824320,5400,5420,5420,5400,875
20240816,132900,3579090790,5410,5410,5410,5410,90
20240816,132800,3578603890,5410,5410,5410,5410,1249
20240816,132700,3571846800,5410,5420,5420,5410,404
20240816,132600,3569661130,5410,5420,5420,5410,88
20240816,132500,3569184870,5410,5410,5410,5410,235
20240816,132400,3567913520,5420,5420,5420,5410,172
20240816,132300,3566982880,5420,5420,5420,5410,374
20240816,132200,3564959460,5420,5430,5430,5420,31
20240816,132100,3564791340,5430,5430,5430,5430,5
20240816,132000,3564764190,5430,5430,5430,5430,5
20240816,131900,3564737040,5420,5420,5420,5410,1106
20240816,131800,3558742920,5410,5420,5420,5410,250
20240816,131700,3557390300,5410,5410,5410,5410,363
20240816,131600,3555426470,5410,5410,5410,5410,210
20240816,131500,3554290370,5410,5410,5410,5410,125
20240816,131400,3553614120,5410,5410,5410,5410,31
20240816,131300,3553446410,5420,5430,5430,5420,484
20240816,131200,3550823120,5430,5430,5430,5420,86
20240816,131100,3550356420,5440,5440,5440,5430,56
20240816,131000,3550052030,5440,5430,5450,5430,3683
20240816,130900,3530011960,5430,5450,5450,5430,1525
20240816,130800,3521730950,5450,5430,5450,5430,5761
20240816,130700,3490401140,5430,5410,5430,5400,2966
20240816,130600,3474351350,5410,5400,5420,5400,1140
20240816,130500,3468185890,5410,5400,5410,5380,1687
20240816,130400,3459073410,5380,5390,5400,5380,1240
20240816,130300,3452389480,5400,5410,5420,5400,4139
20240816,130200,3430017240,5410,5380,5410,5380,5203
20240816,130100,3401954420,5380,5380,5380,5380,800
20240816,130000,3397650420,5380,5380,5380,5380,1000
20240816,125900,3392270420,5380,5380,5380,5380,1000
20240816,125800,3386890420,5400,5390,5400,5380,88
20240816,125700,3386416080,5390,5390,5390,5390,300
20240816,125600,3384799080,5390,5400,5400,5390,515
20240816,125500,3382023080,5390,5400,5400,5390,3071
20240816,125400,3365463980,5390,5390,5400,5380,1360
20240816,125300,3358143480,5390,5380,5390,5370,996
20240816,125200,3352784220,5390,5380,5390,5380,32
20240816,125100,3352611910,5390,5380,5390,5380,510
20240816,125000,3349868010,5370,5370,5370,5370,165
20240816,124900,3348981960,5390,5370,5390,5360,514
20240816,124800,3346226160,5360,5380,5380,5360,3556
20240816,124700,3327144860,5380,5380,5380,5380,405
20240816,124600,3324965960,5390,5390,5390,5390,256
20240816,124500,3323586120,5390,5390,5390,5390,39
20240816,124400,3323375910,5390,5390,5390,5390,731
20240816,124300,3319435820,5400,5390,5400,5390,4
20240816,124200,3319414250,5400,5400,5400,5400,139
20240816,124100,3318663650,5390,5390,5390,5390,12
20240816,124000,3318598970,5400,5400,5400,5400,110
20240816,123900,3318004970,5400,5400,5400,5400,134
20240816,123800,3317281370,5410,5410,5410,5410,27
20240816,123700,3317135300,5410,5390,5410,5390,106
20240816,123600,3316563940,5390,5410,5410,5390,23
20240816,123500,3316439750,5390,5410,5410,5390,58
20240816,123400,3316125990,5410,5390,5410,5390,4996
20240816,123300,3289138880,5390,5390,5390,5390,1000
20240816,123200,3283748880,5390,5390,5390,5390,168
20240816,123100,3282843360,5390,5370,5390,5370,624
20240816,123000,3279484000,5380,5380,5380,5380,11
20240816,122900,3279424820,5370,5380,5380,5370,897
20240816,122800,3274605200,5380,5380,5380,5380,0
20240816,122700,3274605200,5380,5380,5380,5370,71
20240816,122600,3274223230,5380,5380,5380,5380,108
20240816,122500,3273642190,5380,5370,5380,5360,1461
20240816,122400,3265803800,5380,5370,5380,5370,660
20240816,122300,3262259550,5370,5370,5370,5360,25
20240816,122200,3262125480,5370,5360,5370,5360,1895
20240816,122100,3251951740,5350,5370,5370,5350,9896
20240816,122000,3198889760,5370,5370,5370,5370,777
20240816,121900,3194717270,5380,5370,5380,5370,530
20240816,121800,3191870870,5380,5370,5380,5370,332
20240816,121700,3190085110,5380,5380,5390,5380,749
20240816,121600,3186055480,5380,5380,5380,5380,457
20240816,121500,3183596820,5380,5390,5390,5380,856
20240816,121400,3178984070,5390,5390,5390,5390,161
20240816,121300,3178116280,5390,5390,5400,5390,236
20240816,121200,3176843990,5390,5380,5390,5380,1155
20240816,121100,3170623540,5380,5400,5400,5380,2
20240816,121000,3170612760,5380,5380,5390,5380,57
20240816,120900,3170306090,5400,5370,5400,5370,7
20240816,120800,3170268470,5400,5390,5400,5380,2297
20240816,120700,3157910530,5400,5400,5400,5400,49
20240816,120600,3157645930,5400,5400,5400,5380,4898
20240816,120500,3131281040,5400,5390,5400,5390,263
20240816,120400,3129863460,5390,5380,5390,5380,549
20240816,120300,3126908830,5390,5380,5390,5380,1003
20240816,120200,3121512680,5390,5390,5390,5380,257
20240816,120100,3120127600,5380,5380,5390,5370,334
20240816,120000,3118331440,5370,5370,5380,5370,2647
20240816,115900,3104114350,5380,5380,5380,5380,407
20240816,115800,3101924690,5380,5380,5380,5380,1080
20240816,115700,3096114290,5380,5380,5380,5380,30
20240816,115600,3095952890,5380,5380,5390,5380,1828
20240816,115500,3086118030,5390,5390,5390,5380,581
20240816,115400,3082987450,5390,5380,5390,5380,517
20240816,115300,3080201780,5380,5390,5390,5380,37
20240816,115200,3080002450,5390,5390,5390,5380,346
20240816,115100,3078138290,5390,5390,5390,5390,312
20240816,115000,3076456610,5390,5400,5400,5390,3192
20240816,114900,3059244570,5400,5400,5400,5400,330
20240816,114800,3057462570,5410,5410,5410,5410,73
20240816,114700,3057067640,5400,5420,5420,5400,1135
20240816,114600,3050936850,5410,5400,5420,5400,593
20240816,114500,3047734610,5400,5410,5410,5400,2338
20240816,114400,3035086560,5420,5420,5420,5420,872
20240816,114300,3030360320,5420,5410,5420,5410,94
20240816,114200,3029851680,5420,5420,5420,5410,397
20240816,114100,3027700120,5420,5420,5420,5420,9
20240816,114000,3027651340,5420,5420,5420,5420,10
20240816,113900,3027597140,5420,5410,5420,5410,1628
20240816,113800,3018773760,5430,5410,5430,5410,3772
20240816,113700,2998314880,5410,5400,5410,5400,1964
20240816,113600,2987692400,5400,5390,5400,5390,300
20240816,113500,2986075180,5390,5400,5400,5390,251
20240816,113400,2984722190,5390,5380,5390,5380,526
20240816,113300,2981887560,5390,5400,5400,5390,939
20240816,113200,2976825180,5400,5400,5400,5400,826
20240816,113100,2972364780,5400,5390,5410,5390,2990
20240816,113000,2956226370,5390,5390,5390,5390,757
20240816,112900,2952146140,5380,5380,5390,5380,707
20240816,112800,2948341960,5380,5390,5390,5380,31
20240816,112700,2948175130,5400,5390,5400,5390,461
20240816,112600,2945686610,5380,5380,5380,5380,18
20240816,112500,2945589770,5380,5380,5380,5380,1196
20240816,112400,2939155290,5420,5420,5420,5420,51
20240816,112300,2938878870,5420,5380,5420,5370,884
20240816,112200,2934125840,5380,5410,5410,5380,3137
20240816,112100,2917212260,5410,5400,5410,5400,542
20240816,112000,2914284990,5390,5390,5390,5390,1
20240816,111900,2914279600,5400,5400,5400,5400,20
20240816,111800,2914171600,5400,5400,5400,5390,215
20240816,111700,2913010620,5400,5390,5400,5390,982
20240816,111600,2907713880,5390,5390,5390,5390,0
20240816,111500,2907713880,5390,5400,5400,5390,650
20240816,111400,2904207380,5400,5410,5410,5400,177
20240816,111300,2903250130,5410,5400,5410,5400,64
20240816,111200,2902904250,5400,5400,5400,5380,2882
20240816,111100,2887375850,5400,5400,5400,5400,102
20240816,111000,2886825050,5400,5390,5400,5390,300
20240816,110900,2885206050,5400,5410,5420,5400,1298
20240816,110800,2878195930,5410,5410,5410,5410,115
20240816,110700,2877573780,5410,5390,5410,5380,929
20240816,110600,2872562470,5400,5400,5400,5390,416
20240816,110500,2870318070,5410,5410,5410,5410,188
20240816,110400,2869300990,5410,5420,5420,5410,3
20240816,110300,2869284740,5420,5420,5420,5420,354
20240816,110200,2867366060,5410,5400,5410,5370,5083
20240816,110100,2840012270,5400,5390,5420,5390,6
20240816,110000,2839979830,5380,5420,5420,5380,1645
20240816,105900,2831108980,5420,5410,5420,5380,3444
20240816,105800,2812517880,5410,5410,5420,5410,310
20240816,105700,2810840480,5410,5420,5420,5410,1238
20240816,105600,2804141900,5420,5410,5420,5410,916
20240816,105500,2799177280,5420,5410,5420,5410,219
20240816,105400,2797992400,5420,5430,5430,5410,1073
20240816,105300,2792180700,5430,5430,5430,5420,2007
20240816,105200,2781296120,5430,5430,5440,5430,664
20240816,105100,2777688120,5430,5450,5450,5430,1741
20240816,105000,2768217100,5450,5440,5450,5440,3
20240816,104900,2768200760,5460,5450,5460,5440,978
20240816,104800,2762875420,5460,5450,5460,5450,654
20240816,104700,2759306070,5450,5440,5460,5440,2136
20240816,104600,2747667960,5440,5450,5450,5440,2256
20240816,104500,2735395260,5430,5450,5450,5430,296
20240816,104400,2733783970,5460,5460,5460,5430,3469
20240816,104300,2714906080,5460,5430,5460,5430,7355
20240816,104200,2674838500,5440,5410,5440,5410,1081
20240816,104100,2668974270,5410,5410,5410,5400,772
20240816,104000,2664800190,5410,5380,5410,5380,8173
20240816,103900,2620632780,5390,5370,5390,5370,2146
20240816,103800,2609100610,5380,5380,5390,5350,9718
20240816,103700,2557015130,5360,5380,5390,5350,13748
20240816,103600,2483276800,5370,5380,5380,5370,1055
20240816,103500,2477611190,5380,5370,5380,5370,452
20240816,103400,2475182950,5370,5380,5380,5370,1074
20240816,103300,2469415520,5380,5370,5380,5370,2249
20240816,103200,2457328000,5380,5380,5380,5380,55
20240816,103100,2457032100,5380,5390,5390,5380,4311
20240816,103000,2433827890,5400,5400,5400,5390,1140
20240816,102900,2427671900,5410,5400,5410,5390,1917
20240816,102800,2417336200,5400,5400,5400,5400,2460
20240816,102700,2404052200,5400,5390,5400,5390,819
20240816,102600,2399632680,5400,5390,5400,5380,3074
20240816,102500,2383069280,5390,5390,5390,5390,96
20240816,102400,2382551840,5390,5380,5390,5380,120
20240816,102300,2381905440,5390,5380,5390,5380,2275
20240816,102200,2369656930,5380,5380,5390,5350,12307
20240816,102100,2303579680,5370,5380,5380,5360,2846
20240816,102000,2288308550,5380,5390,5390,5360,6662
20240816,101900,2252474560,5400,5390,5400,5390,4137
20240816,101800,2230167930,5390,5400,5400,5390,1359
20240816,101700,2222835330,5410,5410,5410,5400,817
20240816,101600,2218418360,5410,5400,5420,5400,929
20240816,101500,2213399200,5420,5410,5420,5390,3419
20240816,101400,2194940520,5420,5420,5420,5410,1956
20240816,101300,2184349970,5420,5420,5420,5410,222
20240816,101200,2183146740,5420,5420,5420,5400,2971
20240816,101100,2167063600,5420,5400,5420,5390,1519
20240816,101000,2158847330,5390,5400,5410,5390,7846
20240816,100900,2116545540,5400,5410,5410,5390,9696
20240816,100800,2064173730,5400,5410,5420,5400,6666
20240816,100700,2028174500,5420,5410,5420,5400,12311
20240816,100600,1961571610,5410,5420,5420,5410,9805
20240816,100500,1908464970,5420,5430,5430,5420,6923
20240816,100400,1870901100,5430,5420,5440,5420,3248
20240816,100300,1853281300,5420,5430,5440,5420,4820
20240816,100200,1827125640,5440,5460,5460,5440,989
20240816,100100,1821739000,5460,5460,5460,5440,357
20240816,100000,1819793760,5440,5460,5460,5440,1599
20240816,095900,1811074440,5460,5460,5460,5450,153
20240816,095800,1810239560,5450,5450,5460,5440,462
20240816,095700,1807722340,5440,5460,5460,5440,1538
20240816,095600,1799352210,5460,5470,5470,5460,28
20240816,095500,1799199310,5470,5470,5470,5440,3500
20240816,095400,1780115890,5480,5480,5480,5470,580
20240816,095300,1776941580,5470,5490,5490,5470,5146
20240816,095200,1748741010,5490,5500,5500,5490,844
20240816,095100,1744106860,5490,5490,5500,5490,565
20240816,095000,1741001060,5500,5510,5510,5490,1042
20240816,094900,1735270010,5510,5520,5520,5500,861
20240816,094800,1730532760,5510,5520,5520,5500,2797
20240816,094700,1715114290,5520,5500,5520,5500,353
20240816,094600,1713172730,5500,5510,5520,5500,1461
20240816,094500,1705122510,5510,5510,5530,5510,2354
20240816,094400,1692149320,5520,5530,5540,5520,3081
20240816,094300,1675111130,5530,5490,5530,5490,5428
20240816,094200,1645197690,5490,5470,5510,5450,6764
20240816,094100,1608146230,5460,5460,5470,5450,175
20240816,094000,1607190730,5470,5460,5470,5450,1040
20240816,093900,1601509030,5460,5440,5470,5430,2721
20240816,093800,1586727330,5430,5480,5490,5430,1542
20240816,093700,1578319960,5450,5410,5490,5400,4436
20240816,093600,1554146870,5400,5430,5440,5400,35388
20240816,093500,1362565740,5430,5450,5450,5430,12947
20240816,093400,1292111700,5450,5470,5470,5450,11266
20240816,093300,1230581750,5470,5480,5490,5460,5661
20240816,093200,1199640030,5480,5510,5520,5480,20234
20240816,093100,1088416910,5510,5510,5530,5510,129
20240816,093000,1087704560,5510,5540,5540,5510,2604
20240816,092900,1073341420,5540,5540,5540,5520,2052
20240816,092800,1061987260,5550,5540,5550,5530,899
20240816,092700,1057006810,5540,5540,5550,5540,1904
20240816,092600,1046458530,5510,5520,5540,5510,1896
20240816,092500,1035984890,5540,5540,5540,5510,2695
20240816,092400,1021094140,5520,5540,5540,5520,2522
20240816,092300,1007150110,5540,5500,5540,5500,5981
20240816,092200,974152070,5510,5520,5540,5500,9023
20240816,092100,924408090,5530,5560,5560,5520,3685
20240816,092000,904028220,5540,5570,5570,5540,6532
20240816,091900,867809850,5550,5570,5580,5550,4084
20240816,091800,845099450,5570,5540,5570,5540,2421
20240816,091700,831622200,5570,5550,5570,5530,2819
20240816,091600,815969000,5550,5530,5550,5530,2977
20240816,091500,799478990,5540,5540,5550,5530,2677
20240816,091400,784648680,5560,5550,5560,5540,2637
20240816,091300,770019320,5540,5560,5570,5530,3403
20240816,091200,751126460,5550,5510,5550,5510,1640
20240816,091100,742042040,5510,5520,5520,5500,3022
20240816,091000,725416440,5500,5580,5580,5500,9437
20240816,090900,673178300,5550,5540,5580,5540,5576
20240816,090800,642207070,5540,5540,5560,5510,16399
20240816,090700,551335280,5540,5500,5540,5490,11965
20240816,090600,485337840,5500,5490,5500,5490,6856
20240816,090500,447634850,5490,5470,5500,5470,10777
20240816,090400,388434820,5470,5470,5500,5460,8581
20240816,090300,341542810,5470,5500,5500,5470,5269
20240816,090200,312661670,5510,5480,5510,5430,17191
20240816,090100,218762060,5480,5530,5530,5480,14476
20240816,090000,139040810,5530,5510,5540,5500,21163