stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,203400,45273653160,5280,5280,5280,5280,43074
20240821,203300,45273653160,5280,5280,5280,5280,0
20240821,203200,45273653160,5280,5280,5280,5280,0
20240821,203100,45273653160,5280,5280,5280,5280,0
20240821,203000,45273653160,5280,5280,5280,5280,0
20240821,202900,45273653160,5280,5280,5280,5280,0
20240821,202800,45273653160,5280,5280,5280,5280,0
20240821,202700,45273653160,5280,5280,5280,5280,0
20240821,202600,45273653160,5280,5280,5280,5280,0
20240821,202500,45273653160,5280,5280,5280,5280,0
20240821,202400,45273653160,5280,5280,5280,5280,0
20240821,202300,45273653160,5280,5280,5280,5280,0
20240821,202200,45273653160,5280,5280,5280,5280,0
20240821,202100,45273653160,5280,5280,5280,5280,0
20240821,202000,45273653160,5280,5280,5280,5280,0
20240821,201900,45273653160,5280,5280,5280,5280,0
20240821,201800,45273653160,5280,5280,5280,5280,0
20240821,201700,45273653160,5280,5280,5280,5280,0
20240821,201600,45273653160,5280,5280,5280,5280,0
20240821,201500,45273653160,5280,5280,5280,5280,0
20240821,201400,45273653160,5280,5280,5280,5280,0
20240821,201300,45273653160,5280,5280,5280,5280,0
20240821,201200,45273653160,5280,5280,5280,5280,0
20240821,201100,45273653160,5280,5280,5280,5280,0
20240821,201000,45273653160,5280,5280,5280,5280,0
20240821,200900,45273653160,5280,5280,5280,5280,0
20240821,200800,45273653160,5280,5280,5280,5280,0
20240821,200700,45273653160,5280,5280,5280,5280,0
20240821,200600,45273653160,5280,5280,5280,5280,0
20240821,200500,45273653160,5280,5280,5280,5280,0
20240821,200400,45273653160,5280,5280,5280,5280,43074
20240821,200300,45273653160,5280,5280,5280,5280,0
20240821,200200,45273653160,5280,5280,5280,5280,0
20240821,200100,45273653160,5280,5280,5280,5280,0
20240821,200000,45273653160,5280,5280,5280,5280,0
20240821,195900,45273653160,5280,5280,5280,5280,0
20240821,195800,45273653160,5280,5280,5280,5280,0
20240821,195700,45273653160,5280,5280,5280,5280,0
20240821,195600,45273653160,5280,5280,5280,5280,0
20240821,195500,45273653160,5280,5280,5280,5280,0
20240821,195400,45273653160,5280,5280,5280,5280,0
20240821,195300,45273653160,5280,5280,5280,5280,0
20240821,195200,45273653160,5280,5280,5280,5280,0
20240821,195100,45273653160,5280,5280,5280,5280,0
20240821,195000,45273653160,5280,5280,5280,5280,0
20240821,194900,45273653160,5280,5280,5280,5280,0
20240821,194800,45273653160,5280,5280,5280,5280,0
20240821,194700,45273653160,5280,5280,5280,5280,0
20240821,194600,45273653160,5280,5280,5280,5280,0
20240821,194500,45273653160,5280,5280,5280,5280,0
20240821,194400,45273653160,5280,5280,5280,5280,0
20240821,194300,45273653160,5280,5280,5280,5280,0
20240821,194200,45273653160,5280,5280,5280,5280,0
20240821,194100,45273653160,5280,5280,5280,5280,0
20240821,194000,45273653160,5280,5280,5280,5280,0
20240821,193900,45273653160,5280,5280,5280,5280,0
20240821,193800,45273653160,5280,5280,5280,5280,0
20240821,193700,45273653160,5280,5280,5280,5280,0
20240821,193600,45273653160,5280,5280,5280,5280,0
20240821,193500,45273653160,5280,5280,5280,5280,0
20240821,193400,45273653160,5280,5280,5280,5280,43074
20240821,193300,45273653160,5280,5280,5280,5280,0
20240821,193200,45273653160,5280,5280,5280,5280,0
20240821,193100,45273653160,5280,5280,5280,5280,0
20240821,193000,45273653160,5280,5280,5280,5280,0
20240821,192900,45273653160,5280,5280,5280,5280,0
20240821,192800,45273653160,5280,5280,5280,5280,0
20240821,192700,45273653160,5280,5280,5280,5280,0
20240821,192600,45273653160,5280,5280,5280,5280,0
20240821,192500,45273653160,5280,5280,5280,5280,0
20240821,192400,45273653160,5280,5280,5280,5280,0
20240821,192300,45273653160,5280,5280,5280,5280,0
20240821,192200,45273653160,5280,5280,5280,5280,0
20240821,192100,45273653160,5280,5280,5280,5280,0
20240821,192000,45273653160,5280,5280,5280,5280,0
20240821,191900,45273653160,5280,5280,5280,5280,0
20240821,191800,45273653160,5280,5280,5280,5280,0
20240821,191700,45273653160,5280,5280,5280,5280,0
20240821,191600,45273653160,5280,5280,5280,5280,0
20240821,191500,45273653160,5280,5280,5280,5280,0
20240821,191400,45273653160,5280,5280,5280,5280,0
20240821,191300,45273653160,5280,5280,5280,5280,0
20240821,191200,45273653160,5280,5280,5280,5280,0
20240821,191100,45273653160,5280,5280,5280,5280,0
20240821,191000,45273653160,5280,5280,5280,5280,0
20240821,190900,45273653160,5280,5280,5280,5280,0
20240821,190800,45273653160,5280,5280,5280,5280,0
20240821,190700,45273653160,5280,5280,5280,5280,0
20240821,190600,45273653160,5280,5280,5280,5280,0
20240821,190500,45273653160,5280,5280,5280,5280,0
20240821,190400,45273653160,5280,5280,5280,5280,43074
20240821,190300,45273653160,5280,5280,5280,5280,0
20240821,190200,45273653160,5280,5280,5280,5280,0
20240821,190100,45273653160,5280,5280,5280,5280,0
20240821,190000,45273653160,5280,5280,5280,5280,0
20240821,185900,45273653160,5280,5280,5280,5280,0
20240821,185800,45273653160,5280,5280,5280,5280,0
20240821,185700,45273653160,5280,5280,5280,5280,0
20240821,185600,45273653160,5280,5280,5280,5280,0
20240821,185500,45273653160,5280,5280,5280,5280,0
20240821,185400,45273653160,5280,5280,5280,5280,0
20240821,185300,45273653160,5280,5280,5280,5280,0
20240821,185200,45273653160,5280,5280,5280,5280,0
20240821,185100,45273653160,5280,5280,5280,5280,0
20240821,185000,45273653160,5280,5280,5280,5280,0
20240821,184900,45273653160,5280,5280,5280,5280,0
20240821,184800,45273653160,5280,5280,5280,5280,0
20240821,184700,45273653160,5280,5280,5280,5280,0
20240821,184600,45273653160,5280,5280,5280,5280,0
20240821,184500,45273653160,5280,5280,5280,5280,0
20240821,184400,45273653160,5280,5280,5280,5280,0
20240821,184300,45273653160,5280,5280,5280,5280,0
20240821,184200,45273653160,5280,5280,5280,5280,0
20240821,184100,45273653160,5280,5280,5280,5280,0
20240821,184000,45273653160,5280,5280,5280,5280,0
20240821,183900,45273653160,5280,5280,5280,5280,0
20240821,183800,45273653160,5280,5280,5280,5280,0
20240821,183700,45273653160,5280,5280,5280,5280,0
20240821,183600,45273653160,5280,5280,5280,5280,0
20240821,183500,45273653160,5280,5280,5280,5280,0
20240821,183400,45273653160,5280,5280,5280,5280,43074
20240821,183300,45273653160,5280,5280,5280,5280,0
20240821,183200,45273653160,5280,5280,5280,5280,0
20240821,183100,45273653160,5280,5280,5280,5280,0
20240821,183000,45273653160,5280,5280,5280,5280,0
20240821,182900,45273653160,5280,5280,5280,5280,0
20240821,182800,45273653160,5280,5280,5280,5280,0
20240821,182700,45273653160,5280,5280,5280,5280,0
20240821,182600,45273653160,5280,5280,5280,5280,0
20240821,182500,45273653160,5280,5280,5280,5280,0
20240821,182400,45273653160,5280,5280,5280,5280,0
20240821,182300,45273653160,5280,5280,5280,5280,0
20240821,182200,45273653160,5280,5280,5280,5280,0
20240821,182100,45273653160,5280,5280,5280,5280,0
20240821,182000,45273653160,5280,5280,5280,5280,0
20240821,181900,45273653160,5280,5280,5280,5280,0
20240821,181800,45273653160,5280,5280,5280,5280,0
20240821,181700,45273653160,5280,5280,5280,5280,0
20240821,181600,45273653160,5280,5280,5280,5280,0
20240821,181500,45273653160,5280,5280,5280,5280,0
20240821,181400,45273653160,5280,5280,5280,5280,0
20240821,181300,45273653160,5280,5280,5280,5280,0
20240821,181200,45273653160,5280,5280,5280,5280,0
20240821,181100,45273653160,5280,5280,5280,5280,0
20240821,181000,45273653160,5280,5280,5280,5280,0
20240821,180900,45273653160,5280,5280,5280,5280,0
20240821,180800,45273653160,5280,5280,5280,5280,0
20240821,180700,45273653160,5280,5280,5280,5280,0
20240821,180600,45273653160,5280,5280,5280,5280,0
20240821,180500,45273653160,5280,5280,5280,5280,0
20240821,180400,45273653160,5280,5280,5280,5280,43074
20240821,180300,45273653160,5280,5280,5280,5280,0
20240821,180200,45273653160,5280,5280,5280,5280,0
20240821,180100,45273653160,5280,5280,5280,5280,0
20240821,180000,45273653160,5280,5280,5280,5280,0
20240821,175900,45273653160,5280,5280,5280,5280,0
20240821,175800,45273653160,5280,5280,5280,5280,0
20240821,175700,45273653160,5280,5280,5280,5280,0
20240821,175600,45273653160,5280,5280,5280,5280,0
20240821,175500,45273653160,5280,5280,5280,5280,0
20240821,175400,45273653160,5280,5280,5280,5280,0
20240821,175300,45273653160,5280,5280,5280,5280,0
20240821,175200,45273653160,5280,5280,5280,5280,0
20240821,175100,45273653160,5280,5280,5280,5280,0
20240821,175000,45273653160,5280,5280,5280,5280,0
20240821,174900,45273653160,5280,5280,5280,5280,0
20240821,174800,45273653160,5280,5280,5280,5280,0
20240821,174700,45273653160,5280,5280,5280,5280,0
20240821,174600,45273653160,5280,5280,5280,5280,0
20240821,174500,45273653160,5280,5280,5280,5280,0
20240821,174400,45273653160,5280,5280,5280,5280,0
20240821,174300,45273653160,5280,5280,5280,5280,0
20240821,174200,45273653160,5280,5280,5280,5280,0
20240821,174100,45273653160,5280,5280,5280,5280,0
20240821,174000,45273653160,5280,5280,5280,5280,0
20240821,173900,45273653160,5280,5280,5280,5280,0
20240821,173800,45273653160,5280,5280,5280,5280,0
20240821,173700,45273653160,5280,5280,5280,5280,0
20240821,173600,45273653160,5280,5280,5280,5280,0
20240821,173500,45273653160,5280,5280,5280,5280,0
20240821,173400,45273653160,5280,5280,5280,5280,43074
20240821,173300,45273653160,5280,5280,5280,5280,0
20240821,173200,45273653160,5280,5280,5280,5280,0
20240821,173100,45273653160,5280,5280,5280,5280,0
20240821,173000,45273653160,5280,5280,5280,5280,0
20240821,172900,45273653160,5280,5280,5280,5280,0
20240821,172800,45273653160,5280,5280,5280,5280,0
20240821,172700,45273653160,5280,5280,5280,5280,0
20240821,172600,45273653160,5280,5280,5280,5280,0
20240821,172500,45273653160,5280,5280,5280,5280,0
20240821,172400,45273653160,5280,5280,5280,5280,0
20240821,172300,45273653160,5280,5280,5280,5280,0
20240821,172200,45273653160,5280,5280,5280,5280,0
20240821,172100,45273653160,5280,5280,5280,5280,0
20240821,172000,45273653160,5280,5280,5280,5280,0
20240821,171900,45273653160,5280,5280,5280,5280,0
20240821,171800,45273653160,5280,5280,5280,5280,0
20240821,171700,45273653160,5280,5280,5280,5280,0
20240821,171600,45273653160,5280,5280,5280,5280,0
20240821,171500,45273653160,5280,5280,5280,5280,0
20240821,171400,45273653160,5280,5280,5280,5280,0
20240821,171300,45273653160,5280,5280,5280,5280,0
20240821,171200,45273653160,5280,5280,5280,5280,0
20240821,171100,45273653160,5280,5280,5280,5280,0
20240821,171000,45273653160,5280,5280,5280,5280,0
20240821,170900,45273653160,5280,5280,5280,5280,0
20240821,170800,45273653160,5280,5280,5280,5280,0
20240821,170700,45273653160,5280,5280,5280,5280,0
20240821,170600,45273653160,5280,5280,5280,5280,0
20240821,170500,45273653160,5280,5280,5280,5280,0
20240821,170400,45273653160,5280,5280,5280,5280,43074
20240821,170300,45273653160,5280,5280,5280,5280,0
20240821,170200,45273653160,5280,5280,5280,5280,0
20240821,170100,45273653160,5280,5280,5280,5280,0
20240821,170000,45273653160,5280,5280,5280,5280,0
20240821,165900,45273653160,5280,5280,5280,5280,0
20240821,165800,45273653160,5280,5280,5280,5280,0
20240821,165700,45273653160,5280,5280,5280,5280,0
20240821,165600,45273653160,5280,5280,5280,5280,0
20240821,165500,45273653160,5280,5280,5280,5280,0
20240821,165400,45273653160,5280,5280,5280,5280,0
20240821,165300,45273653160,5280,5280,5280,5280,0
20240821,165200,45273653160,5280,5280,5280,5280,0
20240821,165100,45273653160,5280,5280,5280,5280,0
20240821,165000,45273653160,5280,5280,5280,5280,0
20240821,164900,45273653160,5280,5280,5280,5280,0
20240821,164800,45273653160,5280,5280,5280,5280,0
20240821,164700,45273653160,5280,5280,5280,5280,0
20240821,164600,45273653160,5280,5280,5280,5280,0
20240821,164500,45273653160,5280,5280,5280,5280,0
20240821,164400,45273653160,5280,5280,5280,5280,0
20240821,164300,45273653160,5280,5280,5280,5280,0
20240821,164200,45273653160,5280,5280,5280,5280,0
20240821,164100,45273653160,5280,5280,5280,5280,0
20240821,164000,45273653160,5280,5280,5280,5280,0
20240821,163900,45273653160,5280,5280,5280,5280,0
20240821,163800,45273653160,5280,5280,5280,5280,0
20240821,163700,45273653160,5280,5280,5280,5280,0
20240821,163600,45273653160,5280,5280,5280,5280,0
20240821,163500,45273653160,5280,5280,5280,5280,0
20240821,163400,45273653160,5280,5280,5280,5280,43074
20240821,163300,45273653160,5280,5280,5280,5280,0
20240821,163200,45273653160,5280,5280,5280,5280,0
20240821,163100,45273653160,5280,5280,5280,5280,0
20240821,163000,45273653160,5280,5280,5280,5280,0
20240821,162900,45273653160,5280,5280,5280,5280,0
20240821,162800,45273653160,5280,5280,5280,5280,0
20240821,162700,45273653160,5280,5280,5280,5280,0
20240821,162600,45273653160,5280,5280,5280,5280,0
20240821,162500,45273653160,5280,5280,5280,5280,0
20240821,162400,45273653160,5280,5280,5280,5280,0
20240821,162300,45273653160,5280,5280,5280,5280,0
20240821,162200,45273653160,5280,5280,5280,5280,0
20240821,162100,45273653160,5280,5280,5280,5280,0
20240821,162000,45273653160,5280,5280,5280,5280,0
20240821,161900,45273653160,5280,5280,5280,5280,0
20240821,161800,45273653160,5280,5280,5280,5280,0
20240821,161700,45273653160,5280,5280,5280,5280,0
20240821,161600,45273653160,5280,5280,5280,5280,0
20240821,161500,45273653160,5280,5280,5280,5280,0
20240821,161400,45273653160,5280,5280,5280,5280,0
20240821,161300,45273653160,5280,5280,5280,5280,0
20240821,161200,45273653160,5280,5280,5280,5280,0
20240821,161100,45273653160,5280,5280,5280,5280,0
20240821,161000,45273653160,5280,5280,5280,5280,0
20240821,160900,45273653160,5280,5280,5280,5280,0
20240821,160800,45273653160,5280,5280,5280,5280,0
20240821,160700,45273653160,5280,5280,5280,5280,0
20240821,160600,45273653160,5280,5280,5280,5280,0
20240821,160500,45273653160,5280,5280,5280,5280,0
20240821,160400,45273653160,5280,5280,5280,5280,43074
20240821,160300,45273653160,5280,5280,5280,5280,0
20240821,160200,45273653160,5280,5280,5280,5280,0
20240821,160100,45273653160,5280,5280,5280,5280,0
20240821,160000,45273653160,5280,5280,5280,5280,0
20240821,155900,45273653160,5280,5280,5280,5280,0
20240821,155800,45273653160,5280,5280,5280,5280,0
20240821,155700,45273653160,5280,5280,5280,5280,0
20240821,155600,45273653160,5280,5280,5280,5280,0
20240821,155500,45273653160,5280,5280,5280,5280,0
20240821,155400,45273653160,5280,5280,5280,5280,0
20240821,155300,45273653160,5280,5280,5280,5280,0
20240821,155200,45273653160,5280,5280,5280,5280,0
20240821,155100,45273653160,5280,5280,5280,5280,0
20240821,155000,45273653160,5280,5280,5280,5280,0
20240821,154900,45273653160,5280,5280,5280,5280,0
20240821,154800,45273653160,5280,5280,5280,5280,0
20240821,154700,45273653160,5280,5280,5280,5280,0
20240821,154600,45273653160,5280,5280,5280,5280,0
20240821,154500,45273653160,5280,5280,5280,5280,0
20240821,154400,45273653160,5280,5280,5280,5280,0
20240821,154300,45273653160,5280,5280,5280,5280,0
20240821,154200,45273653160,5280,5280,5280,5280,0
20240821,154100,45273653160,5280,5280,5280,5280,0
20240821,154000,45273653160,5280,5280,5280,5280,0
20240821,153900,45273653160,5280,5280,5280,5280,0
20240821,153800,45273653160,5280,5280,5280,5280,0
20240821,153700,45273653160,5280,5280,5280,5280,0
20240821,153600,45273653160,5280,5280,5280,5280,0
20240821,153500,45273653160,5280,5280,5280,5280,0
20240821,153400,45273653160,5280,5280,5280,5280,43074
20240821,153300,45273653160,5280,5280,5280,5280,0
20240821,153200,45273653160,5280,5280,5280,5280,0
20240821,153100,45273653160,5280,5280,5280,5280,0
20240821,153000,45273653160,5280,5280,5280,5280,43074
20240821,152900,45046222440,5300,5300,5300,5300,0
20240821,152800,45046222440,5300,5300,5300,5300,0
20240821,152700,45046222440,5300,5300,5300,5300,0
20240821,152600,45046222440,5300,5300,5300,5300,0
20240821,152500,45046222440,5300,5300,5300,5300,0
20240821,152400,45046222440,5300,5300,5300,5300,0
20240821,152300,45046222440,5300,5300,5300,5300,0
20240821,152200,45046222440,5300,5300,5300,5300,0
20240821,152100,45046222440,5300,5300,5300,5300,0
20240821,152000,45046222440,5300,5300,5300,5300,0
20240821,151900,45046222440,5300,5310,5320,5280,36035
20240821,151800,44855300830,5320,5340,5340,5300,29916
20240821,151700,44696129170,5340,5340,5340,5330,7272
20240821,151600,44657321610,5350,5340,5350,5330,5397
20240821,151500,44628522080,5340,5350,5360,5330,3653
20240821,151400,44609015500,5350,5340,5360,5340,4219
20240821,151300,44586469510,5350,5340,5350,5340,5584
20240821,151200,44556643330,5340,5340,5350,5340,1482
20240821,151100,44548729390,5340,5330,5340,5330,2421
20240821,151000,44535815270,5330,5340,5350,5330,2895
20240821,150900,44520358380,5340,5340,5350,5330,2032
20240821,150800,44509511510,5350,5350,5360,5330,6456
20240821,150700,44475028250,5350,5340,5370,5340,2794
20240821,150600,44460069560,5370,5340,5370,5340,2573
20240821,150500,44446291250,5340,5330,5340,5330,4549
20240821,150400,44422010970,5330,5350,5360,5330,8571
20240821,150300,44376292170,5340,5370,5370,5340,1747
20240821,150200,44366937390,5370,5370,5370,5370,5262
20240821,150100,44338680450,5370,5370,5390,5370,3521
20240821,150000,44319751230,5370,5370,5380,5360,3059
20240821,145900,44303308320,5370,5340,5370,5330,4144
20240821,145800,44281132350,5340,5320,5340,5320,3895
20240821,145700,44260403180,5330,5340,5340,5320,6450
20240821,145600,44226009680,5340,5340,5350,5330,7153
20240821,145500,44187833980,5340,5340,5340,5330,2085
20240821,145400,44176716850,5340,5350,5350,5330,7559
20240821,145300,44136346290,5340,5350,5350,5340,2744
20240821,145200,44121675880,5340,5340,5350,5340,1107
20240821,145100,44115761980,5360,5330,5360,5330,1276
20240821,145000,44108951880,5330,5330,5350,5320,5530
20240821,144900,44079435490,5330,5350,5350,5320,10133
20240821,144800,44025393780,5350,5360,5360,5340,5480
20240821,144700,43996067540,5360,5340,5360,5340,2577
20240821,144600,43982267800,5340,5360,5360,5340,2966
20240821,144500,43966396890,5350,5350,5360,5340,5375
20240821,144400,43937650420,5350,5330,5360,5320,8559
20240821,144300,43891876710,5330,5330,5340,5280,23459
20240821,144200,43767508560,5350,5360,5370,5300,33138
20240821,144100,43590655750,5370,5410,5420,5340,35015
20240821,144000,43402323570,5410,5430,5430,5410,9443
20240821,143900,43351183400,5430,5440,5470,5420,17248
20240821,143800,43257255900,5440,5470,5470,5440,15216
20240821,143700,43174347060,5470,5510,5510,5450,34179
20240821,143600,42987227600,5510,5510,5520,5500,566
20240821,143500,42984110760,5520,5510,5520,5510,1126
20240821,143400,42977906440,5510,5510,5520,5510,103
20240821,143300,42977338900,5520,5520,5530,5520,2218
20240821,143200,42965095530,5520,5510,5520,5510,4
20240821,143100,42965073480,5520,5520,5520,5490,115
20240821,143000,42964439740,5520,5510,5520,5490,5404
20240821,142900,42934681020,5510,5500,5520,5500,2898
20240821,142800,42918721850,5500,5500,5500,5490,753
20240821,142700,42914585970,5520,5490,5520,5490,2985
20240821,142600,42898196820,5490,5500,5510,5490,6061
20240821,142500,42864897870,5520,5520,5530,5500,13223
20240821,142400,42792116720,5530,5530,5540,5530,1776
20240821,142300,42782295340,5540,5540,5550,5530,289
20240821,142200,42780697090,5540,5540,5550,5540,574
20240821,142100,42777517120,5540,5530,5540,5530,872
20240821,142000,42772692970,5530,5530,5540,5530,2278
20240821,141900,42760094630,5540,5540,5540,5530,1608
20240821,141800,42751187810,5540,5540,5540,5530,225
20240821,141700,42749943130,5540,5530,5540,5520,1973
20240821,141600,42739039200,5530,5530,5540,5530,1588
20240821,141500,42730250420,5540,5540,5540,5510,865
20240821,141400,42725472310,5540,5520,5540,5520,810
20240821,141300,42720994780,5530,5530,5530,5520,3845
20240821,141200,42699769800,5530,5520,5530,5520,1355
20240821,141100,42692288500,5530,5530,5530,5520,1458
20240821,141000,42684235770,5530,5520,5530,5520,5010
20240821,140900,42656551270,5520,5510,5520,5490,29345
20240821,140800,42495063970,5510,5510,5520,5510,3124
20240821,140700,42477850000,5520,5520,5530,5520,4674
20240821,140600,42452048970,5520,5530,5530,5520,1700
20240821,140500,42442663020,5520,5550,5550,5520,4268
20240821,140400,42419070310,5550,5550,5550,5540,1086
20240821,140300,42413053550,5550,5550,5550,5540,34
20240821,140200,42412865160,5540,5550,5560,5540,318
20240821,140100,42411101270,5550,5550,5550,5550,101
20240821,140000,42410540720,5550,5560,5560,5550,320
20240821,135900,42408764620,5560,5550,5560,5540,1252
20240821,135800,42401817140,5550,5560,5560,5540,588
20240821,135700,42398550570,5560,5560,5560,5550,380
20240821,135600,42396441300,5550,5560,5560,5550,486
20240821,135500,42393743150,5560,5560,5560,5550,359
20240821,135400,42391749100,5550,5560,5560,5550,602
20240821,135300,42388405310,5560,5550,5560,5550,1364
20240821,135200,42380829600,5550,5540,5550,5540,1609
20240821,135100,42371902660,5550,5530,5550,5520,3244
20240821,135000,42353930570,5530,5510,5530,5510,816
20240821,134900,42349433870,5510,5520,5530,5510,2375
20240821,134800,42336336280,5530,5530,5530,5530,1605
20240821,134700,42327460630,5520,5530,5530,5520,552
20240821,134600,42324413480,5520,5520,5520,5520,991
20240821,134500,42318943160,5530,5530,5530,5520,1348
20240821,134400,42311490360,5530,5520,5530,5510,587
20240821,134300,42308253910,5510,5510,5520,5510,1275
20240821,134200,42301218650,5510,5520,5520,5510,1446
20240821,134100,42293242210,5520,5530,5530,5520,1479
20240821,134000,42285074910,5540,5540,5540,5530,177
20240821,133900,42284096020,5540,5530,5540,5530,607
20240821,133800,42280739270,5520,5520,5530,5520,1662
20240821,133700,42271564030,5520,5520,5520,5520,2
20240821,133600,42271552990,5520,5520,5520,5520,103
20240821,133500,42270984430,5520,5520,5520,5510,3322
20240821,133400,42252666720,5520,5520,5530,5510,10622
20240821,133300,42194102280,5520,5520,5530,5520,59
20240821,133200,42193776550,5520,5530,5530,5520,2178
20240821,133100,42181737910,5530,5540,5540,5530,202
20240821,133000,42180620750,5540,5540,5540,5530,1585
20240821,132900,42171844850,5530,5540,5540,5530,1832
20240821,132800,42161703990,5540,5520,5540,5520,918
20240821,132700,42156628540,5520,5510,5520,5510,1735
20240821,132600,42147060590,5510,5510,5520,5510,6704
20240821,132500,42110111000,5510,5520,5520,5510,3268
20240821,132400,42092077650,5520,5520,5530,5520,899
20240821,132300,42087114730,5530,5520,5530,5520,2677
20240821,132200,42072326560,5530,5530,5530,5530,401
20240821,132100,42070109030,5520,5520,5530,5510,4946
20240821,132000,42042792420,5510,5540,5540,5510,11893
20240821,131900,41977154070,5540,5540,5540,5530,360
20240821,131800,41975161060,5540,5550,5550,5540,2561
20240821,131700,41960971220,5550,5540,5550,5540,1863
20240821,131600,41950644470,5550,5550,5550,5550,296
20240821,131500,41949001670,5550,5550,5550,5540,553
20240821,131400,41945937380,5550,5540,5550,5540,613
20240821,131300,41942541310,5540,5530,5550,5530,637
20240821,131200,41939013450,5530,5540,5540,5530,1477
20240821,131100,41930844110,5550,5550,5550,5550,33
20240821,131000,41930660960,5550,5540,5550,5530,2707
20240821,130900,41915661810,5550,5550,5550,5550,1534
20240821,130800,41907148110,5550,5560,5570,5550,1879
20240821,130700,41896708860,5560,5560,5570,5560,1364
20240821,130600,41889121880,5570,5570,5570,5560,1455
20240821,130500,41881017540,5570,5560,5570,5560,360
20240821,130400,41879015590,5560,5570,5570,5550,4631
20240821,130300,41853268150,5570,5570,5570,5560,1744
20240821,130200,41843566910,5570,5560,5570,5560,309
20240821,130100,41841847760,5570,5560,5570,5560,1250
20240821,130000,41834896540,5560,5560,5570,5560,2539
20240821,125900,41820763030,5560,5570,5570,5560,2242
20240821,125800,41808281800,5570,5560,5570,5560,1469
20240821,125700,41800114140,5560,5550,5560,5550,1007
20240821,125600,41794516270,5560,5550,5560,5540,266
20240821,125500,41793039350,5550,5540,5550,5540,665
20240821,125400,41789354790,5540,5550,5550,5540,1040
20240821,125300,41783584170,5550,5540,5550,5540,361
20240821,125200,41781582060,5540,5540,5540,5540,110
20240821,125100,41780972660,5540,5540,5540,5540,655
20240821,125000,41777343960,5540,5540,5540,5530,1041
20240821,124900,41771586400,5540,5550,5550,5540,1309
20240821,124800,41764334420,5550,5540,5550,5540,879
20240821,124700,41759463570,5540,5520,5540,5520,640
20240821,124600,41755928050,5540,5520,5540,5520,2557
20240821,124500,41741806370,5520,5520,5530,5520,1918
20240821,124400,41731218030,5530,5530,5530,5520,3716
20240821,124300,41710704860,5530,5540,5550,5520,3085
20240821,124200,41693632260,5550,5550,5550,5540,1035
20240821,124100,41687895360,5550,5550,5560,5550,87
20240821,124000,41687411670,5560,5560,5560,5540,3949
20240821,123900,41665481460,5560,5550,5560,5550,968
20240821,123800,41660102910,5560,5540,5570,5540,459
20240821,123700,41657548550,5550,5550,5560,5530,1345
20240821,123600,41650096550,5550,5550,5560,5550,2093
20240821,123500,41638463200,5550,5520,5550,5520,4177
20240821,123400,41615377120,5520,5510,5520,5510,4577
20240821,123300,41590145520,5510,5510,5530,5510,1602
20240821,123200,41581300850,5510,5540,5540,5500,20615
20240821,123100,41467672310,5540,5550,5550,5540,2884
20240821,123000,41451692050,5560,5550,5560,5540,1655
20240821,122900,41442508360,5560,5550,5560,5540,2362
20240821,122800,41429402340,5560,5550,5560,5540,854
20240821,122700,41424663280,5550,5560,5560,5540,4822
20240821,122600,41397902680,5560,5560,5560,5540,2404
20240821,122500,41384559470,5550,5550,5570,5540,2508
20240821,122400,41370640640,5550,5530,5550,5530,840
20240821,122300,41365986610,5530,5540,5550,5520,8602
20240821,122200,41318474060,5540,5550,5560,5530,6159
20240821,122100,41284299020,5550,5560,5570,5550,1807
20240821,122000,41274253510,5560,5570,5570,5560,3139
20240821,121900,41256788680,5570,5570,5580,5570,930
20240821,121800,41251602990,5560,5570,5570,5550,7693
20240821,121700,41208828610,5580,5560,5580,5560,1102
20240821,121600,41202695010,5560,5570,5570,5560,1697
20240821,121500,41193254160,5580,5570,5590,5560,2779
20240821,121400,41177782530,5570,5570,5580,5570,1996
20240821,121300,41166661610,5590,5580,5690,5510,21603
20240821,121200,41045653090,5580,5600,5600,5520,19992
20240821,121100,40934453090,5600,5600,5600,5590,1940
20240821,121000,40923596770,5600,5590,5600,5580,3549
20240821,120900,40903751510,5590,5550,5590,5550,4059
20240821,120800,40881079940,5550,5570,5590,5540,3761
20240821,120700,40860139640,5570,5540,5570,5530,5060
20240821,120600,40832054540,5540,5540,5560,5520,36742
20240821,120500,40628833440,5560,5570,5590,5530,16336
20240821,120400,40538142780,5560,5600,5610,5550,30102
20240821,120300,40370166260,5600,5630,5630,5600,17122
20240821,120200,40274221500,5610,5620,5620,5610,383
20240821,120100,40272071230,5620,5630,5630,5610,1833
20240821,120000,40261769310,5620,5620,5630,5610,1845
20240821,115900,40251406990,5610,5620,5630,5610,6850
20240821,115800,40212950780,5630,5630,5630,5620,263
20240821,115700,40211470740,5620,5610,5620,5610,8075
20240821,115600,40166153620,5610,5630,5640,5610,7632
20240821,115500,40123258360,5630,5630,5640,5620,1278
20240821,115400,40116064700,5630,5630,5640,5630,792
20240821,115300,40111599640,5640,5640,5640,5630,253
20240821,115200,40110173230,5630,5630,5640,5620,5111
20240821,115100,40081419360,5630,5630,5640,5620,3437
20240821,115000,40062076090,5630,5650,5650,5630,8430
20240821,114900,40014561180,5650,5650,5690,5650,1952
20240821,114800,40003525740,5650,5660,5670,5650,373
20240821,114700,40001414470,5660,5660,5670,5650,552
20240821,114600,39998290310,5660,5670,5670,5650,1619
20240821,114500,39989127920,5670,5660,5670,5660,119
20240821,114400,39988454260,5660,5670,5670,5650,2641
20240821,114300,39973493530,5670,5670,5690,5670,1414
20240821,114200,39965459540,5670,5680,5690,5670,4964
20240821,114100,39937262270,5680,5680,5690,5680,1248
20240821,114000,39930172850,5680,5690,5690,5680,10234
20240821,113900,39871943440,5680,5670,5690,5670,1539
20240821,113800,39863213400,5670,5670,5680,5670,1164
20240821,113700,39856606500,5670,5660,5680,5660,2034
20240821,113600,39845070630,5660,5660,5670,5660,899
20240821,113500,39839974150,5660,5670,5680,5650,2846
20240821,113400,39823863830,5670,5660,5680,5660,885
20240821,113300,39818844260,5660,5650,5660,5650,473
20240821,113200,39816169950,5650,5660,5660,5650,981
20240821,113100,39810618640,5660,5670,5680,5660,235
20240821,113000,39809284710,5660,5670,5670,5650,2236
20240821,112900,39796623650,5670,5680,5680,5670,5636
20240821,112800,39764662070,5680,5640,5680,5640,7572
20240821,112700,39721814980,5640,5630,5650,5630,1199
20240821,112600,39715062720,5630,5630,5650,5630,3336
20240821,112500,39696271990,5630,5640,5650,5630,8395
20240821,112400,39648975150,5650,5660,5660,5640,3623
20240821,112300,39628506790,5660,5650,5670,5650,2581
20240821,112200,39613919460,5650,5670,5670,5650,3211
20240821,112100,39595758480,5670,5670,5680,5650,710
20240821,112000,39591732320,5670,5650,5680,5650,5446
20240821,111900,39560888150,5650,5680,5680,5650,3132
20240821,111800,39543168100,5670,5670,5680,5650,7015
20240821,111700,39503470320,5670,5670,5700,5670,6519
20240821,111600,39466447870,5670,5630,5670,5620,8881
20240821,111500,39416369340,5630,5700,5710,5620,16869
20240821,111400,39321073190,5680,5690,5690,5670,6021
20240821,111300,39286873460,5690,5720,5720,5690,9339
20240821,111200,39233579610,5720,5720,5730,5710,389
20240821,111100,39231356790,5730,5730,5730,5720,1137
20240821,111000,39224846150,5720,5740,5750,5710,1355
20240821,110900,39217076000,5740,5710,5740,5700,5668
20240821,110800,39184712320,5710,5700,5710,5700,5315
20240821,110700,39154366590,5700,5710,5710,5690,1161
20240821,110600,39147749860,5710,5750,5750,5710,5171
20240821,110500,39118154930,5750,5740,5760,5730,5408
20240821,110400,39087066260,5740,5740,5750,5720,1776
20240821,110300,39076878040,5740,5710,5750,5710,5165
20240821,110200,39047308920,5710,5710,5720,5680,4480
20240821,110100,39021739060,5700,5670,5790,5610,47889
20240821,110000,38750683200,5660,5720,5720,5660,18344
20240821,105900,38646528880,5720,5720,5720,5700,3488
20240821,105800,38626611400,5720,5700,5720,5700,4311
20240821,105700,38602013370,5700,5730,5730,5700,12019
20240821,105600,38533385210,5720,5730,5730,5720,2197
20240821,105500,38520797560,5730,5740,5740,5720,1356
20240821,105400,38513032980,5730,5730,5750,5720,2984
20240821,105300,38495927090,5720,5730,5730,5720,4896
20240821,105200,38467910820,5730,5740,5750,5730,6329
20240821,105100,38431613620,5740,5740,5760,5740,1847
20240821,105000,38421005840,5750,5760,5770,5740,760
20240821,104900,38416629410,5760,5750,5760,5740,1509
20240821,104800,38407960290,5750,5740,5760,5740,907
20240821,104700,38402748720,5770,5750,5770,5740,2529
20240821,104600,38388211540,5760,5750,5760,5750,928
20240821,104500,38382873360,5750,5740,5750,5730,1355
20240821,104400,38375094110,5740,5740,5750,5740,2249
20240821,104300,38362182530,5740,5740,5750,5730,3858
20240821,104200,38340064400,5740,5740,5750,5730,5092
20240821,104100,38310872560,5740,5750,5760,5740,2095
20240821,104000,38298843960,5750,5760,5770,5750,2048
20240821,103900,38287063850,5750,5770,5780,5750,3157
20240821,103800,38268861660,5780,5790,5800,5770,4481
20240821,103700,38242924000,5800,5770,5800,5770,4298
20240821,103600,38218051410,5780,5790,5800,5750,11280
20240821,103500,38152842580,5780,5740,5790,5730,4116
20240821,103400,38129104650,5730,5730,5750,5720,7162
20240821,103300,38088082810,5730,5750,5750,5720,4530
20240821,103200,38062130700,5750,5780,5780,5750,1291
20240821,103100,38054699260,5780,5760,5790,5750,8138
20240821,103000,38007777290,5770,5750,5770,5750,3909
20240821,102900,37985276970,5750,5740,5750,5730,4046
20240821,102800,37962055270,5750,5750,5750,5740,2057
20240821,102700,37950243330,5750,5730,5750,5730,2072
20240821,102600,37938346980,5730,5770,5770,5730,12496
20240821,102500,37866510990,5770,5780,5780,5770,3305
20240821,102400,37847437810,5780,5770,5790,5760,7115
20240821,102300,37806354270,5780,5760,5780,5740,8415
20240821,102200,37757910340,5760,5730,5770,5730,3415
20240821,102100,37738299110,5740,5730,5740,5730,1960
20240821,102000,37727060170,5740,5720,5740,5700,22680
20240821,101900,37597675830,5720,5740,5750,5720,10472
20240821,101800,37537704880,5740,5750,5750,5730,3154
20240821,101700,37519608120,5740,5730,5760,5730,3817
20240821,101600,37497700690,5730,5760,5760,5730,10116
20240821,101500,37439653970,5760,5710,5760,5700,25393
20240821,101400,37294543870,5710,5750,5760,5710,41403
20240821,101300,37057246050,5760,5760,5770,5750,18062
20240821,101200,36953279860,5760,5790,5790,5760,14092
20240821,101100,36871891300,5790,5780,5800,5780,21585
20240821,101000,36747097750,5790,5800,5810,5780,14353
20240821,100900,36663928570,5810,5830,5840,5810,8139
20240821,100800,36616583240,5830,5840,5840,5830,5949
20240821,100700,36581843380,5840,5860,5860,5840,4369
20240821,100600,36556289390,5860,5840,5870,5840,10220
20240821,100500,36496433090,5840,5840,5850,5840,4434
20240821,100400,36470529420,5840,5830,5840,5820,14395
20240821,100300,36386650530,5830,5850,5860,5820,7271
20240821,100200,36344225580,5860,5860,5870,5850,11886
20240821,100100,36274619730,5860,5890,5890,5860,22040
20240821,100000,36145204690,5890,5860,5890,5850,68141
20240821,095900,35744595930,5870,5800,5870,5780,28264
20240821,095800,35579633800,5800,5760,5800,5740,24567
20240821,095700,35438206810,5760,5770,5800,5750,19304
20240821,095600,35327002240,5770,5800,5810,5770,26838
20240821,095500,35171911530,5790,5810,5820,5790,6667
20240821,095400,35133239070,5810,5830,5840,5800,19513
20240821,095300,35019701630,5830,5820,5840,5810,12042
20240821,095200,34949543390,5820,5790,5820,5780,21830
20240821,095100,34823006940,5790,5810,5810,5780,18338
20240821,095000,34716846940,5810,5800,5810,5800,7248
20240821,094900,34674758650,5800,5810,5830,5800,9355
20240821,094800,34620371790,5810,5780,5810,5750,30495
20240821,094700,34444347380,5780,5850,5850,5770,39251
20240821,094600,34216687670,5860,5820,5860,5810,26197
20240821,094500,34064014670,5830,5790,5840,5780,34429
20240821,094400,33863795680,5790,5820,5830,5730,134249
20240821,094300,33088959030,5830,5820,5870,5800,74974
20240821,094200,32652095460,5810,5920,5920,5810,87257
20240821,094100,32140243750,5910,5880,5930,5860,59377
20240821,094000,31789875960,5890,5980,6000,5870,152250
20240821,093900,30887473060,5980,6020,6020,5980,23611
20240821,093800,30745860140,6020,5980,6030,5980,34690
20240821,093700,30537679280,5990,6020,6050,5980,92319
20240821,093600,29984053490,6010,6040,6050,6000,75866
20240821,093500,29527900860,6030,6140,6150,6000,147322
20240821,093400,28634940730,6150,6150,6190,6130,186547
20240821,093300,27484494900,6140,6060,6150,6060,201507
20240821,093200,26249007590,6080,6040,6100,6020,45315
20240821,093100,25974402570,6040,6060,6080,6040,29100
20240821,093000,25798203580,6070,6080,6100,6020,59548
20240821,092900,25436849350,6080,6080,6100,6080,31337
20240821,092800,25246096210,6090,6110,6110,6080,47976
20240821,092700,24953447280,6110,6040,6120,6040,103972
20240821,092600,24319507310,6050,6000,6060,5990,33273
20240821,092500,24118541180,5990,6020,6020,5980,41633
20240821,092400,23868885100,6010,6040,6050,6000,71303
20240821,092300,23440177970,6030,6060,6100,6030,49463
20240821,092200,23139998820,6070,6100,6110,6060,44568
20240821,092100,22868676980,6100,6050,6140,6040,130010
20240821,092000,22075295360,6050,6010,6080,6010,75701
20240821,091900,21616688980,6000,6000,6020,5950,74197
20240821,091800,21173139930,6000,6020,6020,5990,31635
20240821,091700,20983180310,6020,6040,6050,6010,36443
20240821,091600,20763462460,6030,5990,6060,5980,36357
20240821,091500,20544400110,5990,6040,6080,5970,80713
20240821,091400,20058276020,6040,6100,6100,6010,87295
20240821,091300,19530538000,6100,6120,6150,6060,107447
20240821,091200,18874154960,6120,6030,6150,6020,218685
20240821,091100,17538877680,6030,6060,6070,6020,76631
20240821,091000,17074996440,6060,5980,6070,5970,88280
20240821,090900,16542386940,5980,5990,6030,5960,100917
20240821,090800,15936934300,5970,5970,5990,5930,59475
20240821,090700,15582381080,5970,5990,6010,5910,132118
20240821,090600,14796084730,5990,6070,6080,5970,170262
20240821,090500,13772366520,6070,6060,6090,6040,109034
20240821,090400,13111176770,6050,6100,6120,6020,231555
20240821,090300,11704009880,6100,6160,6170,6090,153113
20240821,090200,10766692400,6170,6200,6200,6110,207989
20240821,090100,9485916800,6190,6110,6240,6090,465144
20240821,090000,6606307980,6120,5790,6220,5750,1084344