stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,204900,43366163260,2870,2870,2870,2870,144445
20240821,204800,43366163260,2870,2870,2870,2870,0
20240821,204700,43366163260,2870,2870,2870,2870,0
20240821,204600,43366163260,2870,2870,2870,2870,0
20240821,204500,43366163260,2870,2870,2870,2870,0
20240821,204400,43366163260,2870,2870,2870,2870,0
20240821,204300,43366163260,2870,2870,2870,2870,0
20240821,204200,43366163260,2870,2870,2870,2870,0
20240821,204100,43366163260,2870,2870,2870,2870,0
20240821,204000,43366163260,2870,2870,2870,2870,0
20240821,203900,43366163260,2870,2870,2870,2870,0
20240821,203800,43366163260,2870,2870,2870,2870,0
20240821,203700,43366163260,2870,2870,2870,2870,0
20240821,203600,43366163260,2870,2870,2870,2870,0
20240821,203500,43366163260,2870,2870,2870,2870,0
20240821,203400,43366163260,2870,2870,2870,2870,0
20240821,203300,43366163260,2870,2870,2870,2870,0
20240821,203200,43366163260,2870,2870,2870,2870,0
20240821,203100,43366163260,2870,2870,2870,2870,0
20240821,203000,43366163260,2870,2870,2870,2870,0
20240821,202900,43366163260,2870,2870,2870,2870,0
20240821,202800,43366163260,2870,2870,2870,2870,0
20240821,202700,43366163260,2870,2870,2870,2870,0
20240821,202600,43366163260,2870,2870,2870,2870,0
20240821,202500,43366163260,2870,2870,2870,2870,0
20240821,202400,43366163260,2870,2870,2870,2870,0
20240821,202300,43366163260,2870,2870,2870,2870,0
20240821,202200,43366163260,2870,2870,2870,2870,0
20240821,202100,43366163260,2870,2870,2870,2870,0
20240821,202000,43366163260,2870,2870,2870,2870,0
20240821,201900,43366163260,2870,2870,2870,2870,144445
20240821,201800,43366163260,2870,2870,2870,2870,0
20240821,201700,43366163260,2870,2870,2870,2870,0
20240821,201600,43366163260,2870,2870,2870,2870,0
20240821,201500,43366163260,2870,2870,2870,2870,0
20240821,201400,43366163260,2870,2870,2870,2870,0
20240821,201300,43366163260,2870,2870,2870,2870,0
20240821,201200,43366163260,2870,2870,2870,2870,0
20240821,201100,43366163260,2870,2870,2870,2870,0
20240821,201000,43366163260,2870,2870,2870,2870,0
20240821,200900,43366163260,2870,2870,2870,2870,0
20240821,200800,43366163260,2870,2870,2870,2870,0
20240821,200700,43366163260,2870,2870,2870,2870,0
20240821,200600,43366163260,2870,2870,2870,2870,0
20240821,200500,43366163260,2870,2870,2870,2870,0
20240821,200400,43366163260,2870,2870,2870,2870,0
20240821,200300,43366163260,2870,2870,2870,2870,0
20240821,200200,43366163260,2870,2870,2870,2870,0
20240821,200100,43366163260,2870,2870,2870,2870,0
20240821,200000,43366163260,2870,2870,2870,2870,0
20240821,195900,43366163260,2870,2870,2870,2870,0
20240821,195800,43366163260,2870,2870,2870,2870,0
20240821,195700,43366163260,2870,2870,2870,2870,0
20240821,195600,43366163260,2870,2870,2870,2870,0
20240821,195500,43366163260,2870,2870,2870,2870,0
20240821,195400,43366163260,2870,2870,2870,2870,0
20240821,195300,43366163260,2870,2870,2870,2870,0
20240821,195200,43366163260,2870,2870,2870,2870,0
20240821,195100,43366163260,2870,2870,2870,2870,0
20240821,195000,43366163260,2870,2870,2870,2870,0
20240821,194900,43366163260,2870,2870,2870,2870,144445
20240821,194800,43366163260,2870,2870,2870,2870,0
20240821,194700,43366163260,2870,2870,2870,2870,0
20240821,194600,43366163260,2870,2870,2870,2870,0
20240821,194500,43366163260,2870,2870,2870,2870,0
20240821,194400,43366163260,2870,2870,2870,2870,0
20240821,194300,43366163260,2870,2870,2870,2870,0
20240821,194200,43366163260,2870,2870,2870,2870,0
20240821,194100,43366163260,2870,2870,2870,2870,0
20240821,194000,43366163260,2870,2870,2870,2870,0
20240821,193900,43366163260,2870,2870,2870,2870,0
20240821,193800,43366163260,2870,2870,2870,2870,0
20240821,193700,43366163260,2870,2870,2870,2870,0
20240821,193600,43366163260,2870,2870,2870,2870,0
20240821,193500,43366163260,2870,2870,2870,2870,0
20240821,193400,43366163260,2870,2870,2870,2870,0
20240821,193300,43366163260,2870,2870,2870,2870,0
20240821,193200,43366163260,2870,2870,2870,2870,0
20240821,193100,43366163260,2870,2870,2870,2870,0
20240821,193000,43366163260,2870,2870,2870,2870,0
20240821,192900,43366163260,2870,2870,2870,2870,0
20240821,192800,43366163260,2870,2870,2870,2870,0
20240821,192700,43366163260,2870,2870,2870,2870,0
20240821,192600,43366163260,2870,2870,2870,2870,0
20240821,192500,43366163260,2870,2870,2870,2870,0
20240821,192400,43366163260,2870,2870,2870,2870,0
20240821,192300,43366163260,2870,2870,2870,2870,0
20240821,192200,43366163260,2870,2870,2870,2870,0
20240821,192100,43366163260,2870,2870,2870,2870,0
20240821,192000,43366163260,2870,2870,2870,2870,0
20240821,191900,43366163260,2870,2870,2870,2870,144445
20240821,191800,43366163260,2870,2870,2870,2870,0
20240821,191700,43366163260,2870,2870,2870,2870,0
20240821,191600,43366163260,2870,2870,2870,2870,0
20240821,191500,43366163260,2870,2870,2870,2870,0
20240821,191400,43366163260,2870,2870,2870,2870,0
20240821,191300,43366163260,2870,2870,2870,2870,0
20240821,191200,43366163260,2870,2870,2870,2870,0
20240821,191100,43366163260,2870,2870,2870,2870,0
20240821,191000,43366163260,2870,2870,2870,2870,0
20240821,190900,43366163260,2870,2870,2870,2870,0
20240821,190800,43366163260,2870,2870,2870,2870,0
20240821,190700,43366163260,2870,2870,2870,2870,0
20240821,190600,43366163260,2870,2870,2870,2870,0
20240821,190500,43366163260,2870,2870,2870,2870,0
20240821,190400,43366163260,2870,2870,2870,2870,0
20240821,190300,43366163260,2870,2870,2870,2870,0
20240821,190200,43366163260,2870,2870,2870,2870,0
20240821,190100,43366163260,2870,2870,2870,2870,0
20240821,190000,43366163260,2870,2870,2870,2870,0
20240821,185900,43366163260,2870,2870,2870,2870,0
20240821,185800,43366163260,2870,2870,2870,2870,0
20240821,185700,43366163260,2870,2870,2870,2870,0
20240821,185600,43366163260,2870,2870,2870,2870,0
20240821,185500,43366163260,2870,2870,2870,2870,0
20240821,185400,43366163260,2870,2870,2870,2870,0
20240821,185300,43366163260,2870,2870,2870,2870,0
20240821,185200,43366163260,2870,2870,2870,2870,0
20240821,185100,43366163260,2870,2870,2870,2870,0
20240821,185000,43366163260,2870,2870,2870,2870,0
20240821,184900,43366163260,2870,2870,2870,2870,144445
20240821,184800,43366163260,2870,2870,2870,2870,0
20240821,184700,43366163260,2870,2870,2870,2870,0
20240821,184600,43366163260,2870,2870,2870,2870,0
20240821,184500,43366163260,2870,2870,2870,2870,0
20240821,184400,43366163260,2870,2870,2870,2870,0
20240821,184300,43366163260,2870,2870,2870,2870,0
20240821,184200,43366163260,2870,2870,2870,2870,0
20240821,184100,43366163260,2870,2870,2870,2870,0
20240821,184000,43366163260,2870,2870,2870,2870,0
20240821,183900,43366163260,2870,2870,2870,2870,0
20240821,183800,43366163260,2870,2870,2870,2870,0
20240821,183700,43366163260,2870,2870,2870,2870,0
20240821,183600,43366163260,2870,2870,2870,2870,0
20240821,183500,43366163260,2870,2870,2870,2870,0
20240821,183400,43366163260,2870,2870,2870,2870,0
20240821,183300,43366163260,2870,2870,2870,2870,0
20240821,183200,43366163260,2870,2870,2870,2870,0
20240821,183100,43366163260,2870,2870,2870,2870,0
20240821,183000,43366163260,2870,2870,2870,2870,0
20240821,182900,43366163260,2870,2870,2870,2870,0
20240821,182800,43366163260,2870,2870,2870,2870,0
20240821,182700,43366163260,2870,2870,2870,2870,0
20240821,182600,43366163260,2870,2870,2870,2870,0
20240821,182500,43366163260,2870,2870,2870,2870,0
20240821,182400,43366163260,2870,2870,2870,2870,0
20240821,182300,43366163260,2870,2870,2870,2870,0
20240821,182200,43366163260,2870,2870,2870,2870,0
20240821,182100,43366163260,2870,2870,2870,2870,0
20240821,182000,43366163260,2870,2870,2870,2870,0
20240821,181900,43366163260,2870,2870,2870,2870,144445
20240821,181800,43366163260,2870,2870,2870,2870,0
20240821,181700,43366163260,2870,2870,2870,2870,0
20240821,181600,43366163260,2870,2870,2870,2870,0
20240821,181500,43366163260,2870,2870,2870,2870,0
20240821,181400,43366163260,2870,2870,2870,2870,0
20240821,181300,43366163260,2870,2870,2870,2870,0
20240821,181200,43366163260,2870,2870,2870,2870,0
20240821,181100,43366163260,2870,2870,2870,2870,0
20240821,181000,43366163260,2870,2870,2870,2870,0
20240821,180900,43366163260,2870,2870,2870,2870,0
20240821,180800,43366163260,2870,2870,2870,2870,0
20240821,180700,43366163260,2870,2870,2870,2870,0
20240821,180600,43366163260,2870,2870,2870,2870,0
20240821,180500,43366163260,2870,2870,2870,2870,0
20240821,180400,43366163260,2870,2870,2870,2870,0
20240821,180300,43366163260,2870,2870,2870,2870,0
20240821,180200,43366163260,2870,2870,2870,2870,0
20240821,180100,43366163260,2870,2870,2870,2870,0
20240821,180000,43366163260,2870,2870,2870,2870,0
20240821,175900,43366163260,2870,2870,2870,2870,0
20240821,175800,43366163260,2870,2870,2870,2870,0
20240821,175700,43366163260,2870,2870,2870,2870,0
20240821,175600,43366163260,2870,2870,2870,2870,0
20240821,175500,43366163260,2870,2870,2870,2870,0
20240821,175400,43366163260,2870,2870,2870,2870,0
20240821,175300,43366163260,2870,2870,2870,2870,0
20240821,175200,43366163260,2870,2870,2870,2870,0
20240821,175100,43366163260,2870,2870,2870,2870,0
20240821,175000,43366163260,2870,2870,2870,2870,0
20240821,174900,43366163260,2870,2870,2870,2870,144445
20240821,174800,43366163260,2870,2870,2870,2870,0
20240821,174700,43366163260,2870,2870,2870,2870,0
20240821,174600,43366163260,2870,2870,2870,2870,0
20240821,174500,43366163260,2870,2870,2870,2870,0
20240821,174400,43366163260,2870,2870,2870,2870,0
20240821,174300,43366163260,2870,2870,2870,2870,0
20240821,174200,43366163260,2870,2870,2870,2870,0
20240821,174100,43366163260,2870,2870,2870,2870,0
20240821,174000,43366163260,2870,2870,2870,2870,0
20240821,173900,43366163260,2870,2870,2870,2870,0
20240821,173800,43366163260,2870,2870,2870,2870,0
20240821,173700,43366163260,2870,2870,2870,2870,0
20240821,173600,43366163260,2870,2870,2870,2870,0
20240821,173500,43366163260,2870,2870,2870,2870,0
20240821,173400,43366163260,2870,2870,2870,2870,0
20240821,173300,43366163260,2870,2870,2870,2870,0
20240821,173200,43366163260,2870,2870,2870,2870,0
20240821,173100,43366163260,2870,2870,2870,2870,0
20240821,173000,43366163260,2870,2870,2870,2870,0
20240821,172900,43366163260,2870,2870,2870,2870,0
20240821,172800,43366163260,2870,2870,2870,2870,0
20240821,172700,43366163260,2870,2870,2870,2870,0
20240821,172600,43366163260,2870,2870,2870,2870,0
20240821,172500,43366163260,2870,2870,2870,2870,0
20240821,172400,43366163260,2870,2870,2870,2870,0
20240821,172300,43366163260,2870,2870,2870,2870,0
20240821,172200,43366163260,2870,2870,2870,2870,0
20240821,172100,43366163260,2870,2870,2870,2870,0
20240821,172000,43366163260,2870,2870,2870,2870,0
20240821,171900,43366163260,2870,2870,2870,2870,144445
20240821,171800,43366163260,2870,2870,2870,2870,0
20240821,171700,43366163260,2870,2870,2870,2870,0
20240821,171600,43366163260,2870,2870,2870,2870,0
20240821,171500,43366163260,2870,2870,2870,2870,0
20240821,171400,43366163260,2870,2870,2870,2870,0
20240821,171300,43366163260,2870,2870,2870,2870,0
20240821,171200,43366163260,2870,2870,2870,2870,0
20240821,171100,43366163260,2870,2870,2870,2870,0
20240821,171000,43366163260,2870,2870,2870,2870,0
20240821,170900,43366163260,2870,2870,2870,2870,0
20240821,170800,43366163260,2870,2870,2870,2870,0
20240821,170700,43366163260,2870,2870,2870,2870,0
20240821,170600,43366163260,2870,2870,2870,2870,0
20240821,170500,43366163260,2870,2870,2870,2870,0
20240821,170400,43366163260,2870,2870,2870,2870,0
20240821,170300,43366163260,2870,2870,2870,2870,0
20240821,170200,43366163260,2870,2870,2870,2870,0
20240821,170100,43366163260,2870,2870,2870,2870,0
20240821,170000,43366163260,2870,2870,2870,2870,0
20240821,165900,43366163260,2870,2870,2870,2870,0
20240821,165800,43366163260,2870,2870,2870,2870,0
20240821,165700,43366163260,2870,2870,2870,2870,0
20240821,165600,43366163260,2870,2870,2870,2870,0
20240821,165500,43366163260,2870,2870,2870,2870,0
20240821,165400,43366163260,2870,2870,2870,2870,0
20240821,165300,43366163260,2870,2870,2870,2870,0
20240821,165200,43366163260,2870,2870,2870,2870,0
20240821,165100,43366163260,2870,2870,2870,2870,0
20240821,165000,43366163260,2870,2870,2870,2870,0
20240821,164900,43366163260,2870,2870,2870,2870,144445
20240821,164800,43366163260,2870,2870,2870,2870,0
20240821,164700,43366163260,2870,2870,2870,2870,0
20240821,164600,43366163260,2870,2870,2870,2870,0
20240821,164500,43366163260,2870,2870,2870,2870,0
20240821,164400,43366163260,2870,2870,2870,2870,0
20240821,164300,43366163260,2870,2870,2870,2870,0
20240821,164200,43366163260,2870,2870,2870,2870,0
20240821,164100,43366163260,2870,2870,2870,2870,0
20240821,164000,43366163260,2870,2870,2870,2870,0
20240821,163900,43366163260,2870,2870,2870,2870,0
20240821,163800,43366163260,2870,2870,2870,2870,0
20240821,163700,43366163260,2870,2870,2870,2870,0
20240821,163600,43366163260,2870,2870,2870,2870,0
20240821,163500,43366163260,2870,2870,2870,2870,0
20240821,163400,43366163260,2870,2870,2870,2870,0
20240821,163300,43366163260,2870,2870,2870,2870,0
20240821,163200,43366163260,2870,2870,2870,2870,0
20240821,163100,43366163260,2870,2870,2870,2870,0
20240821,163000,43366163260,2870,2870,2870,2870,0
20240821,162900,43366163260,2870,2870,2870,2870,0
20240821,162800,43366163260,2870,2870,2870,2870,0
20240821,162700,43366163260,2870,2870,2870,2870,0
20240821,162600,43366163260,2870,2870,2870,2870,0
20240821,162500,43366163260,2870,2870,2870,2870,0
20240821,162400,43366163260,2870,2870,2870,2870,0
20240821,162300,43366163260,2870,2870,2870,2870,0
20240821,162200,43366163260,2870,2870,2870,2870,0
20240821,162100,43366163260,2870,2870,2870,2870,0
20240821,162000,43366163260,2870,2870,2870,2870,0
20240821,161900,43366163260,2870,2870,2870,2870,144445
20240821,161800,43366163260,2870,2870,2870,2870,0
20240821,161700,43366163260,2870,2870,2870,2870,0
20240821,161600,43366163260,2870,2870,2870,2870,0
20240821,161500,43366163260,2870,2870,2870,2870,0
20240821,161400,43366163260,2870,2870,2870,2870,0
20240821,161300,43366163260,2870,2870,2870,2870,0
20240821,161200,43366163260,2870,2870,2870,2870,0
20240821,161100,43366163260,2870,2870,2870,2870,0
20240821,161000,43366163260,2870,2870,2870,2870,0
20240821,160900,43366163260,2870,2870,2870,2870,0
20240821,160800,43366163260,2870,2870,2870,2870,0
20240821,160700,43366163260,2870,2870,2870,2870,0
20240821,160600,43366163260,2870,2870,2870,2870,0
20240821,160500,43366163260,2870,2870,2870,2870,0
20240821,160400,43366163260,2870,2870,2870,2870,0
20240821,160300,43366163260,2870,2870,2870,2870,0
20240821,160200,43366163260,2870,2870,2870,2870,0
20240821,160100,43366163260,2870,2870,2870,2870,0
20240821,160000,43366163260,2870,2870,2870,2870,0
20240821,155900,43366163260,2870,2870,2870,2870,0
20240821,155800,43366163260,2870,2870,2870,2870,0
20240821,155700,43366163260,2870,2870,2870,2870,0
20240821,155600,43366163260,2870,2870,2870,2870,0
20240821,155500,43366163260,2870,2870,2870,2870,0
20240821,155400,43366163260,2870,2870,2870,2870,0
20240821,155300,43366163260,2870,2870,2870,2870,0
20240821,155200,43366163260,2870,2870,2870,2870,0
20240821,155100,43366163260,2870,2870,2870,2870,0
20240821,155000,43366163260,2870,2870,2870,2870,0
20240821,154900,43366163260,2870,2870,2870,2870,144445
20240821,154800,43366163260,2870,2870,2870,2870,0
20240821,154700,43366163260,2870,2870,2870,2870,0
20240821,154600,43366163260,2870,2870,2870,2870,0
20240821,154500,43366163260,2870,2870,2870,2870,0
20240821,154400,43366163260,2870,2870,2870,2870,0
20240821,154300,43366163260,2870,2870,2870,2870,0
20240821,154200,43366163260,2870,2870,2870,2870,0
20240821,154100,43366163260,2870,2870,2870,2870,0
20240821,154000,43366163260,2870,2870,2870,2870,0
20240821,153900,43366163260,2870,2870,2870,2870,0
20240821,153800,43366163260,2870,2870,2870,2870,0
20240821,153700,43366163260,2870,2870,2870,2870,0
20240821,153600,43366163260,2870,2870,2870,2870,0
20240821,153500,43366163260,2870,2870,2870,2870,0
20240821,153400,43366163260,2870,2870,2870,2870,0
20240821,153300,43366163260,2870,2870,2870,2870,0
20240821,153200,43366163260,2870,2870,2870,2870,0
20240821,153100,43366163260,2870,2870,2870,2870,0
20240821,153000,43366163260,2870,2870,2870,2870,144445
20240821,152900,42951606110,2870,2870,2870,2870,0
20240821,152800,42951606110,2870,2870,2870,2870,0
20240821,152700,42951606110,2870,2870,2870,2870,0
20240821,152600,42951606110,2870,2870,2870,2870,0
20240821,152500,42951606110,2870,2870,2870,2870,0
20240821,152400,42951606110,2870,2870,2870,2870,0
20240821,152300,42951606110,2870,2870,2870,2870,0
20240821,152200,42951606110,2870,2870,2870,2870,0
20240821,152100,42951606110,2870,2870,2870,2870,0
20240821,152000,42951606110,2870,2870,2870,2870,0
20240821,151900,42951606110,2870,2885,2890,2865,34737
20240821,151800,42851737460,2885,2895,2900,2880,77962
20240821,151700,42626409450,2900,2870,2905,2865,106351
20240821,151600,42319150995,2870,2860,2870,2860,59586
20240821,151500,42148489670,2865,2855,2865,2850,36229
20240821,151400,42045012070,2850,2850,2855,2850,7616
20240821,151300,42023298820,2850,2855,2855,2840,30667
20240821,151200,41935976490,2855,2845,2855,2845,7553
20240821,151100,41914455330,2850,2845,2855,2840,24093
20240821,151000,41845750150,2845,2850,2850,2845,30129
20240821,150900,41759919850,2850,2845,2850,2845,2050
20240821,150800,41754084435,2845,2840,2850,2840,19704
20240821,150700,41698024000,2840,2840,2840,2840,10599
20240821,150600,41667922840,2840,2840,2845,2835,18789
20240821,150500,41614567515,2835,2835,2840,2830,13238
20240821,150400,41577034365,2835,2830,2835,2830,11670
20240821,150300,41543957480,2830,2835,2840,2830,15391
20240821,150200,41500356670,2835,2845,2850,2835,10224
20240821,150100,41471317545,2845,2840,2845,2840,6866
20240821,150000,41451792005,2845,2835,2845,2835,53335
20240821,145900,41300132240,2840,2840,2845,2835,16762
20240821,145800,41252561030,2840,2840,2845,2835,9147
20240821,145700,41226582970,2840,2840,2845,2835,15280
20240821,145600,41183209625,2835,2840,2850,2835,8013
20240821,145500,41160439130,2850,2845,2850,2845,42314
20240821,145400,41039958130,2845,2835,2850,2830,27350
20240821,145300,40962262380,2840,2840,2850,2835,27563
20240821,145200,40883899890,2840,2825,2840,2820,29161
20240821,145100,40801388670,2820,2820,2820,2815,9582
20240821,145000,40774379300,2820,2810,2825,2810,18051
20240821,144900,40723583085,2810,2810,2815,2810,10617
20240821,144800,40693728625,2810,2815,2815,2810,22599
20240821,144700,40630220670,2815,2820,2825,2815,24517
20240821,144600,40561156230,2825,2830,2830,2820,3699
20240821,144500,40550705070,2830,2825,2830,2825,5642
20240821,144400,40534754125,2830,2830,2835,2825,14091
20240821,144300,40494916765,2835,2830,2835,2830,3903
20240821,144200,40483867300,2830,2830,2835,2830,1776
20240821,144100,40478840610,2830,2830,2835,2830,3364
20240821,144000,40469318325,2830,2825,2835,2825,13925
20240821,143900,40429930935,2825,2825,2825,2820,17168
20240821,143800,40381515445,2825,2825,2830,2820,4571
20240821,143700,40368601920,2830,2825,2830,2820,2630
20240821,143600,40361172070,2825,2825,2825,2820,8584
20240821,143500,40336925325,2825,2825,2825,2825,924
20240821,143400,40334315025,2825,2825,2830,2825,14453
20240821,143300,40293484565,2825,2825,2830,2825,3798
20240821,143200,40282752335,2825,2825,2830,2825,9781
20240821,143100,40255098825,2830,2835,2835,2830,6311
20240821,143000,40237217860,2835,2830,2835,2830,2464
20240821,142900,40230244655,2835,2835,2835,2830,3282
20240821,142800,40220951845,2835,2835,2835,2830,3397
20240821,142700,40211324675,2835,2835,2840,2830,1449
20240821,142600,40207218560,2840,2835,2840,2830,2234
20240821,142500,40200884160,2825,2830,2840,2825,16720
20240821,142400,40153538850,2830,2845,2845,2825,9847
20240821,142300,40125623545,2840,2845,2845,2840,5787
20240821,142200,40109159570,2845,2830,2845,2830,7727
20240821,142100,40087238615,2830,2835,2835,2830,641
20240821,142000,40085423715,2830,2830,2830,2825,1322
20240821,141900,40081682535,2825,2825,2830,2825,6162
20240821,141800,40064272275,2825,2830,2835,2825,7459
20240821,141700,40043162540,2830,2835,2835,2830,4414
20240821,141600,40030669495,2830,2835,2835,2830,1943
20240821,141500,40025170215,2835,2835,2835,2830,4364
20240821,141400,40012807275,2835,2825,2835,2825,4686
20240821,141300,39999549030,2830,2825,2830,2825,7718
20240821,141200,39977745670,2825,2820,2825,2820,7763
20240821,141100,39955817590,2820,2815,2825,2815,11801
20240821,141000,39922544820,2815,2815,2820,2815,10021
20240821,140900,39894335205,2815,2820,2825,2815,8634
20240821,140800,39870003450,2820,2825,2825,2820,6361
20240821,140700,39852063340,2825,2820,2825,2815,10906
20240821,140600,39821310170,2815,2825,2825,2810,23687
20240821,140500,39754661735,2825,2820,2825,2815,9661
20240821,140400,39727440880,2825,2820,2825,2815,9757
20240821,140300,39699919700,2820,2830,2830,2815,12372
20240821,140200,39665023835,2830,2820,2835,2820,23794
20240821,140100,39597858060,2820,2830,2830,2815,60626
20240821,140000,39426777825,2830,2835,2840,2830,13660
20240821,135900,39388113965,2835,2835,2840,2835,3368
20240821,135800,39378561375,2835,2835,2840,2835,7540
20240821,135700,39357174490,2835,2835,2840,2835,5687
20240821,135600,39341049210,2830,2835,2835,2830,17266
20240821,135500,39292184425,2835,2840,2840,2830,29849
20240821,135400,39207587730,2840,2835,2840,2835,4660
20240821,135300,39194367305,2840,2845,2845,2840,11274
20240821,135200,39162347540,2845,2845,2845,2840,2787
20240821,135100,39154429785,2840,2840,2840,2835,3203
20240821,135000,39145334475,2835,2840,2840,2835,13586
20240821,134900,39106792520,2840,2840,2840,2835,4263
20240821,134800,39094695825,2835,2840,2845,2835,9754
20240821,134700,39066992730,2840,2845,2850,2840,13586
20240821,134600,39028360430,2850,2860,2860,2850,21731
20240821,134500,38966383135,2860,2860,2865,2855,6081
20240821,134400,38949001810,2860,2855,2860,2855,5516
20240821,134300,38933230555,2855,2855,2860,2850,1012
20240821,134200,38930341125,2855,2850,2855,2850,4448
20240821,134100,38917657980,2850,2850,2855,2850,2990
20240821,134000,38909130800,2850,2855,2855,2845,7335
20240821,133900,38888235970,2860,2865,2865,2850,3914
20240821,133800,38877075355,2865,2855,2870,2850,20999
20240821,133700,38817187720,2870,2860,2870,2855,9267
20240821,133600,38790701085,2860,2870,2875,2860,26431
20240821,133500,38715010310,2870,2875,2875,2870,8223
20240821,133400,38691403335,2875,2875,2880,2870,2138
20240821,133300,38685259400,2880,2880,2880,2865,9588
20240821,133200,38657711370,2875,2875,2885,2875,8451
20240821,133100,38633369650,2875,2875,2875,2870,8525
20240821,133000,38608860425,2865,2885,2890,2865,25908
20240821,132900,38534201970,2885,2875,2885,2875,21186
20240821,132800,38473133855,2875,2870,2875,2870,2583
20240821,132700,38465712130,2870,2870,2875,2870,3727
20240821,132600,38455010070,2865,2855,2870,2850,7886
20240821,132500,38432425320,2855,2860,2865,2855,2857
20240821,132400,38424261175,2860,2865,2865,2845,39421
20240821,132300,38311758640,2865,2865,2870,2860,13220
20240821,132200,38273928060,2870,2865,2870,2865,2294
20240821,132100,38267345400,2870,2870,2870,2865,2203
20240821,132000,38261024975,2865,2870,2870,2865,2422
20240821,131900,38254077625,2870,2860,2870,2855,3281
20240821,131800,38244679410,2870,2860,2870,2855,4852
20240821,131700,38230804840,2860,2860,2870,2860,9558
20240821,131600,38203451810,2860,2870,2870,2860,15294
20240821,131500,38159615115,2870,2875,2875,2870,3305
20240821,131400,38150118790,2875,2875,2880,2870,15894
20240821,131300,38104422485,2875,2880,2880,2870,3568
20240821,131200,38094161955,2880,2875,2880,2870,6062
20240821,131100,38076729905,2870,2870,2880,2870,11779
20240821,131000,38042878030,2870,2885,2890,2870,18416
20240821,130900,37989847810,2885,2880,2885,2880,8073
20240821,130800,37966565520,2875,2885,2890,2875,16258
20240821,130700,37919669620,2885,2875,2885,2865,11427
20240821,130600,37886842055,2875,2875,2875,2865,11838
20240821,130500,37852875655,2865,2885,2885,2865,12918
20240821,130400,37815758370,2885,2880,2895,2870,35189
20240821,130300,37714194825,2880,2890,2890,2875,17093
20240821,130200,37664923005,2890,2885,2895,2885,29801
20240821,130100,37578888750,2875,2875,2890,2875,51401
20240821,130000,37430693600,2875,2865,2880,2860,13703
20240821,125900,37391358085,2860,2860,2865,2860,5869
20240821,125800,37374553235,2860,2870,2870,2855,18010
20240821,125700,37322963565,2870,2860,2870,2860,18106
20240821,125600,37271043475,2860,2865,2865,2855,11392
20240821,125500,37238465605,2855,2855,2865,2855,15771
20240821,125400,37193390640,2850,2840,2850,2840,9098
20240821,125300,37167490845,2840,2845,2855,2840,7540
20240821,125200,37146052945,2845,2840,2845,2835,19712
20240821,125100,37090156135,2840,2855,2860,2835,35815
20240821,125000,36988224490,2845,2840,2860,2840,52832
20240821,124900,36837410410,2835,2835,2835,2830,15506
20240821,124800,36793484375,2830,2835,2835,2830,8619
20240821,124700,36769082190,2835,2835,2840,2830,19212
20240821,124600,36714626270,2840,2845,2845,2835,4000
20240821,124500,36703283220,2840,2845,2845,2835,4201
20240821,124400,36691346070,2845,2840,2845,2840,5360
20240821,124300,36676123095,2840,2845,2845,2840,5127
20240821,124200,36661552095,2845,2845,2845,2840,2109
20240821,124100,36655558995,2850,2850,2850,2840,5517
20240821,124000,36639859055,2850,2850,2850,2845,1374
20240821,123900,36635943880,2850,2850,2855,2845,2051
20240821,123800,36630107265,2855,2840,2865,2835,10459
20240821,123700,36600332730,2840,2840,2845,2835,8351
20240821,123600,36576611885,2845,2845,2845,2840,3954
20240821,123500,36565373480,2840,2840,2840,2835,2995
20240821,123400,36556871570,2840,2840,2845,2835,15125
20240821,123300,36513912050,2840,2845,2850,2840,4790
20240821,123200,36500284380,2845,2850,2850,2845,8837
20240821,123100,36475100230,2850,2850,2855,2850,3927
20240821,123000,36463906550,2850,2850,2855,2845,4256
20240821,122900,36451777125,2850,2855,2855,2845,3786
20240821,122800,36440991280,2855,2845,2855,2845,6075
20240821,122700,36423686925,2845,2845,2850,2845,8916
20240821,122600,36398307070,2845,2835,2850,2835,6615
20240821,122500,36379538155,2840,2845,2850,2835,10556
20240821,122400,36349546700,2845,2845,2850,2845,2268
20240821,122300,36343091750,2845,2845,2850,2840,3436
20240821,122200,36333317330,2850,2850,2860,2840,5987
20240821,122100,36316267780,2850,2850,2850,2840,25366
20240821,122000,36244014120,2850,2870,2870,2850,3415
20240821,121900,36234245385,2865,2850,2865,2845,16754
20240821,121800,36186360410,2860,2855,2860,2845,7725
20240821,121700,36164334040,2860,2855,2860,2845,14329
20240821,121600,36123457025,2855,2855,2860,2855,9065
20240821,121500,36097572275,2855,2860,2860,2845,15136
20240821,121400,36054318625,2860,2850,2860,2850,4081
20240821,121300,36042674780,2850,2840,2850,2840,4045
20240821,121200,36031176625,2840,2840,2845,2835,10957
20240821,121100,36000083830,2840,2840,2845,2840,3190
20240821,121000,35991019935,2840,2845,2850,2840,7976
20240821,120900,35968316005,2850,2845,2850,2840,5310
20240821,120800,35953221815,2840,2835,2845,2835,14335
20240821,120700,35912509955,2840,2830,2840,2830,4046
20240821,120600,35901040340,2835,2830,2840,2830,22908
20240821,120500,35836132800,2830,2840,2845,2830,26693
20240821,120400,35760390850,2840,2840,2855,2840,10226
20240821,120300,35731321390,2840,2845,2845,2840,10671
20240821,120200,35701009735,2840,2840,2845,2840,2567
20240821,120100,35693716735,2840,2855,2855,2840,21749
20240821,120000,35631853875,2850,2855,2855,2850,868
20240821,115900,35629376475,2855,2850,2860,2845,8224
20240821,115800,35605912435,2850,2855,2855,2850,12288
20240821,115700,35570885455,2855,2860,2860,2855,2397
20240821,115600,35564037010,2860,2860,2860,2855,10605
20240821,115500,35533708635,2855,2855,2855,2850,5066
20240821,115400,35519246395,2855,2855,2855,2850,7150
20240821,115300,35498847695,2850,2845,2855,2845,7728
20240821,115200,35476824100,2840,2845,2850,2840,16962
20240821,115100,35428609950,2840,2850,2850,2840,12644
20240821,115000,35392624785,2860,2855,2860,2845,13533
20240821,114900,35354014300,2845,2850,2850,2845,6187
20240821,114800,35336399405,2845,2855,2860,2840,18161
20240821,114700,35284713490,2845,2860,2860,2845,21344
20240821,114600,35223841920,2855,2855,2865,2855,7791
20240821,114500,35201566955,2860,2860,2865,2860,7430
20240821,114400,35180308325,2865,2860,2865,2860,4990
20240821,114300,35166032650,2855,2860,2860,2855,5970
20240821,114200,35148969105,2860,2865,2865,2860,8934
20240821,114100,35123417070,2865,2860,2865,2860,9155
20240821,114000,35097226550,2865,2860,2865,2855,23999
20240821,113900,35028698790,2860,2870,2870,2855,20990
20240821,113800,34968690640,2865,2865,2865,2860,10671
20240821,113700,34938119375,2870,2870,2875,2865,3382
20240821,113600,34928413155,2870,2875,2875,2865,4517
20240821,113500,34915447445,2865,2880,2880,2860,5165
20240821,113400,34900612395,2875,2880,2885,2865,12337
20240821,113300,34865187200,2885,2860,2885,2855,17644
20240821,113200,34814521960,2860,2850,2865,2850,13089
20240821,113100,34777138360,2850,2860,2860,2850,24796
20240821,113000,34706387415,2860,2855,2865,2855,5112
20240821,112900,34691765700,2860,2865,2865,2860,5976
20240821,112800,34674671355,2860,2855,2865,2855,5380
20240821,112700,34659278625,2860,2855,2865,2845,14444
20240821,112600,34618073120,2855,2860,2860,2850,22150
20240821,112500,34554826715,2860,2860,2860,2855,17024
20240821,112400,34506165190,2860,2860,2865,2860,6826
20240821,112300,34486642475,2860,2870,2875,2860,9561
20240821,112200,34459232610,2870,2875,2880,2870,13375
20240821,112100,34420799615,2880,2885,2890,2875,22485
20240821,112000,34355987105,2885,2865,2885,2860,16635
20240821,111900,34308148115,2875,2855,2875,2855,10250
20240821,111800,34278746400,2845,2855,2855,2845,22289
20240821,111700,34215220605,2855,2870,2875,2855,29269
20240821,111600,34131446190,2870,2875,2880,2865,17558
20240821,111500,34081044325,2875,2870,2880,2865,9434
20240821,111400,34053959420,2865,2855,2870,2855,24798
20240821,111300,33982987585,2855,2870,2875,2850,13006
20240821,111200,33945782355,2865,2850,2870,2845,27684
20240821,111100,33866805135,2865,2865,2865,2845,32262
20240821,111000,33774633380,2850,2890,2895,2850,105590
20240821,110900,33471863110,2895,2890,2895,2885,18125
20240821,110800,33419503370,2890,2885,2900,2880,23761
20240821,110700,33350815435,2885,2895,2900,2885,49746
20240821,110600,33207000315,2895,2885,2895,2870,29566
20240821,110500,33121864505,2890,2885,2890,2880,23000
20240821,110400,33055483500,2885,2870,2890,2865,31505
20240821,110300,32964751745,2870,2880,2880,2855,83570
20240821,110200,32725199535,2880,2895,2895,2870,51052
20240821,110100,32578272175,2885,2900,2900,2880,74201
20240821,110000,32364003270,2900,2915,2920,2890,92716
20240821,105900,32094427235,2910,2890,2915,2885,68329
20240821,105800,31896265090,2895,2905,2910,2885,68982
20240821,105700,31696365660,2910,2890,2920,2890,52373
20240821,105600,31544120105,2895,2895,2900,2885,74884
20240821,105500,31327610510,2890,2915,2920,2880,144238
20240821,105400,30909915135,2920,2925,2950,2915,164865
20240821,105300,30426744015,2930,2920,2930,2915,125098
20240821,105200,30061049295,2920,2940,2945,2910,185271
20240821,105100,29519508080,2940,2965,2965,2940,203679
20240821,105000,28917995815,2960,2950,2965,2930,299377
20240821,104900,28034702825,2950,2930,2960,2925,525381
20240821,104800,26487912405,2925,2905,2930,2900,265189
20240821,104700,25713865785,2915,2865,2920,2860,195285
20240821,104600,25148739235,2865,2855,2865,2855,23935
20240821,104500,25080240585,2860,2840,2860,2840,46038
20240821,104400,24948894580,2840,2850,2860,2840,26547
20240821,104300,24873171035,2850,2840,2865,2835,22885
20240821,104200,24807921905,2840,2850,2850,2840,15376
20240821,104100,24764208375,2850,2855,2865,2845,26648
20240821,104000,24688169780,2855,2855,2870,2845,96165
20240821,103900,24412733755,2850,2855,2855,2830,68657
20240821,103800,24217253435,2860,2855,2865,2850,57356
20240821,103700,24053381865,2860,2860,2860,2850,54997
20240821,103600,23896287570,2860,2840,2865,2840,90467
20240821,103500,23637776945,2850,2840,2850,2835,49030
20240821,103400,23498343820,2840,2810,2850,2810,107619
20240821,103300,23192829170,2810,2805,2825,2800,50790
20240821,103200,23050064410,2805,2815,2815,2805,26479
20240821,103100,22975673040,2815,2810,2820,2810,17213
20240821,103000,22927214070,2815,2810,2820,2805,33018
20240821,102900,22834256995,2810,2815,2820,2805,30257
20240821,102800,22749244285,2810,2805,2820,2800,67886
20240821,102700,22558394505,2800,2765,2800,2760,54884
20240821,102600,22405261255,2765,2760,2765,2755,12003
20240821,102500,22372117925,2760,2760,2770,2760,17054
20240821,102400,22324989685,2760,2760,2765,2755,21613
20240821,102300,22265320670,2760,2735,2765,2730,169973
20240821,102200,21797700230,2735,2755,2755,2730,133398
20240821,102100,21432103580,2755,2790,2790,2750,127225
20240821,102000,21080378140,2790,2790,2795,2785,11885
20240821,101900,21047221845,2790,2795,2795,2785,8667
20240821,101800,21023057490,2795,2785,2795,2785,9387
20240821,101700,20996855725,2795,2785,2795,2780,26934
20240821,101600,20921820255,2785,2790,2790,2785,18435
20240821,101500,20870434765,2790,2790,2795,2780,31454
20240821,101400,20782799425,2790,2780,2790,2780,7318
20240821,101300,20762421070,2780,2780,2785,2775,8908
20240821,101200,20737662975,2780,2775,2780,2770,16659
20240821,101100,20691419870,2770,2785,2785,2770,27763
20240821,101000,20614380580,2780,2790,2790,2775,77179
20240821,100900,20399675815,2785,2795,2795,2785,36242
20240821,100800,20298557280,2800,2800,2800,2795,22850
20240821,100700,20234604485,2800,2795,2805,2790,70578
20240821,100600,20037352070,2795,2805,2805,2790,54171
20240821,100500,19885847525,2800,2800,2805,2795,30825
20240821,100400,19799526205,2795,2805,2805,2795,21603
20240821,100300,19738987750,2800,2800,2805,2795,19807
20240821,100200,19683515305,2800,2800,2805,2790,87960
20240821,100100,19437365340,2805,2810,2815,2800,79310
20240821,100000,19214728025,2815,2815,2815,2805,23787
20240821,095900,19147875630,2810,2810,2815,2805,30263
20240821,095800,19062892605,2810,2810,2815,2805,23773
20240821,095700,18996103695,2810,2810,2810,2805,10881
20240821,095600,18965563790,2805,2815,2815,2805,21535
20240821,095500,18905016835,2815,2815,2820,2810,38776
20240821,095400,18795881315,2815,2795,2815,2795,35428
20240821,095300,18696518290,2800,2815,2820,2790,172673
20240821,095200,18212570065,2815,2825,2830,2805,114887
20240821,095100,17889247480,2830,2835,2835,2820,55823
20240821,095000,17731492645,2835,2835,2845,2825,47304
20240821,094900,17597606350,2835,2830,2840,2830,49475
20240821,094800,17457496625,2830,2840,2845,2830,91862
20240821,094700,17196818415,2845,2850,2855,2835,87269
20240821,094600,16948667230,2850,2890,2895,2850,115442
20240821,094500,16617400080,2890,2860,2895,2860,69436
20240821,094400,16417656900,2865,2880,2885,2855,100375
20240821,094300,16129409065,2880,2910,2915,2880,133174
20240821,094200,15743113250,2910,2915,2915,2880,179000
20240821,094100,15224063385,2915,2920,2925,2895,199042
20240821,094000,14645636865,2905,2875,2940,2875,463497
20240821,093900,13296536070,2885,2870,2895,2870,248317
20240821,093800,12579384935,2870,2885,2890,2850,165942
20240821,093700,12102528465,2890,2855,2890,2850,282069
20240821,093600,11292805805,2855,2830,2855,2825,60728
20240821,093500,11120371840,2830,2850,2855,2830,73490
20240821,093400,10911560390,2850,2860,2865,2840,25478
20240821,093300,10838818110,2860,2835,2870,2835,120338
20240821,093200,10494545495,2835,2845,2855,2830,56100
20240821,093100,10335026490,2855,2830,2855,2830,48921
20240821,093000,10195976720,2835,2860,2865,2830,79455
20240821,092900,9969959100,2860,2850,2870,2840,115032
20240821,092800,9641127315,2850,2835,2855,2830,64134
20240821,092700,9458803610,2830,2850,2860,2830,101976
20240821,092600,9168412150,2850,2840,2855,2835,61370
20240821,092500,8993817830,2840,2810,2850,2810,110501
20240821,092400,8680459250,2805,2820,2820,2800,60752
20240821,092300,8509703355,2820,2815,2820,2800,80261
20240821,092200,8284338615,2815,2825,2835,2815,72059
20240821,092100,8080806550,2820,2845,2850,2820,111463
20240821,092000,7764284325,2850,2870,2870,2845,69063
20240821,091900,7567185730,2870,2880,2890,2860,164898
20240821,091800,7092928745,2880,2880,2885,2855,128563
20240821,091700,6723884485,2875,2860,2880,2835,123793
20240821,091600,6370255235,2865,2860,2900,2855,395865
20240821,091500,5230596505,2855,2835,2865,2835,163213
20240821,091400,4764513725,2835,2785,2850,2785,98287
20240821,091300,4486211295,2785,2835,2840,2770,119696
20240821,091200,4149687975,2840,2835,2860,2830,143241
20240821,091100,3742202750,2835,2860,2880,2830,165065
20240821,091000,3270598875,2860,2800,2870,2795,321905
20240821,090900,2358915110,2810,2785,2815,2770,118409
20240821,090800,2028422975,2785,2800,2825,2785,143755
20240821,090700,1625525510,2790,2685,2830,2685,195023
20240821,090600,1088522060,2675,2690,2690,2660,56784
20240821,090500,936568240,2685,2675,2690,2670,20404
20240821,090400,881925095,2680,2660,2700,2660,60810
20240821,090300,719071670,2675,2670,2685,2655,49097
20240821,090200,588109160,2670,2700,2700,2655,44578
20240821,090100,469128855,2690,2700,2700,2670,34466
20240821,090000,376533745,2700,2755,2760,2685,130526