stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,213300,18985139100,5350,5350,5350,5350,67831
20240821,213200,18985139100,5350,5350,5350,5350,0
20240821,213100,18985139100,5350,5350,5350,5350,0
20240821,213000,18985139100,5350,5350,5350,5350,0
20240821,212900,18985139100,5350,5350,5350,5350,0
20240821,212800,18985139100,5350,5350,5350,5350,0
20240821,212700,18985139100,5350,5350,5350,5350,0
20240821,212600,18985139100,5350,5350,5350,5350,0
20240821,212500,18985139100,5350,5350,5350,5350,0
20240821,212400,18985139100,5350,5350,5350,5350,0
20240821,212300,18985139100,5350,5350,5350,5350,0
20240821,212200,18985139100,5350,5350,5350,5350,0
20240821,212100,18985139100,5350,5350,5350,5350,0
20240821,212000,18985139100,5350,5350,5350,5350,0
20240821,211900,18985139100,5350,5350,5350,5350,0
20240821,211800,18985139100,5350,5350,5350,5350,0
20240821,211700,18985139100,5350,5350,5350,5350,0
20240821,211600,18985139100,5350,5350,5350,5350,0
20240821,211500,18985139100,5350,5350,5350,5350,0
20240821,211400,18985139100,5350,5350,5350,5350,0
20240821,211300,18985139100,5350,5350,5350,5350,0
20240821,211200,18985139100,5350,5350,5350,5350,0
20240821,211100,18985139100,5350,5350,5350,5350,0
20240821,211000,18985139100,5350,5350,5350,5350,0
20240821,210900,18985139100,5350,5350,5350,5350,0
20240821,210800,18985139100,5350,5350,5350,5350,0
20240821,210700,18985139100,5350,5350,5350,5350,0
20240821,210600,18985139100,5350,5350,5350,5350,0
20240821,210500,18985139100,5350,5350,5350,5350,0
20240821,210400,18985139100,5350,5350,5350,5350,0
20240821,210300,18985139100,5350,5350,5350,5350,67831
20240821,210200,18985139100,5350,5350,5350,5350,0
20240821,210100,18985139100,5350,5350,5350,5350,0
20240821,210000,18985139100,5350,5350,5350,5350,0
20240821,205900,18985139100,5350,5350,5350,5350,0
20240821,205800,18985139100,5350,5350,5350,5350,0
20240821,205700,18985139100,5350,5350,5350,5350,0
20240821,205600,18985139100,5350,5350,5350,5350,0
20240821,205500,18985139100,5350,5350,5350,5350,0
20240821,205400,18985139100,5350,5350,5350,5350,0
20240821,205300,18985139100,5350,5350,5350,5350,0
20240821,205200,18985139100,5350,5350,5350,5350,0
20240821,205100,18985139100,5350,5350,5350,5350,0
20240821,205000,18985139100,5350,5350,5350,5350,0
20240821,204900,18985139100,5350,5350,5350,5350,0
20240821,204800,18985139100,5350,5350,5350,5350,0
20240821,204700,18985139100,5350,5350,5350,5350,0
20240821,204600,18985139100,5350,5350,5350,5350,0
20240821,204500,18985139100,5350,5350,5350,5350,0
20240821,204400,18985139100,5350,5350,5350,5350,0
20240821,204300,18985139100,5350,5350,5350,5350,0
20240821,204200,18985139100,5350,5350,5350,5350,0
20240821,204100,18985139100,5350,5350,5350,5350,0
20240821,204000,18985139100,5350,5350,5350,5350,0
20240821,203900,18985139100,5350,5350,5350,5350,0
20240821,203800,18985139100,5350,5350,5350,5350,0
20240821,203700,18985139100,5350,5350,5350,5350,0
20240821,203600,18985139100,5350,5350,5350,5350,0
20240821,203500,18985139100,5350,5350,5350,5350,0
20240821,203400,18985139100,5350,5350,5350,5350,0
20240821,203300,18985139100,5350,5350,5350,5350,67831
20240821,203200,18985139100,5350,5350,5350,5350,0
20240821,203100,18985139100,5350,5350,5350,5350,0
20240821,203000,18985139100,5350,5350,5350,5350,0
20240821,202900,18985139100,5350,5350,5350,5350,0
20240821,202800,18985139100,5350,5350,5350,5350,0
20240821,202700,18985139100,5350,5350,5350,5350,0
20240821,202600,18985139100,5350,5350,5350,5350,0
20240821,202500,18985139100,5350,5350,5350,5350,0
20240821,202400,18985139100,5350,5350,5350,5350,0
20240821,202300,18985139100,5350,5350,5350,5350,0
20240821,202200,18985139100,5350,5350,5350,5350,0
20240821,202100,18985139100,5350,5350,5350,5350,0
20240821,202000,18985139100,5350,5350,5350,5350,0
20240821,201900,18985139100,5350,5350,5350,5350,0
20240821,201800,18985139100,5350,5350,5350,5350,0
20240821,201700,18985139100,5350,5350,5350,5350,0
20240821,201600,18985139100,5350,5350,5350,5350,0
20240821,201500,18985139100,5350,5350,5350,5350,0
20240821,201400,18985139100,5350,5350,5350,5350,0
20240821,201300,18985139100,5350,5350,5350,5350,0
20240821,201200,18985139100,5350,5350,5350,5350,0
20240821,201100,18985139100,5350,5350,5350,5350,0
20240821,201000,18985139100,5350,5350,5350,5350,0
20240821,200900,18985139100,5350,5350,5350,5350,0
20240821,200800,18985139100,5350,5350,5350,5350,0
20240821,200700,18985139100,5350,5350,5350,5350,0
20240821,200600,18985139100,5350,5350,5350,5350,0
20240821,200500,18985139100,5350,5350,5350,5350,0
20240821,200400,18985139100,5350,5350,5350,5350,0
20240821,200300,18985139100,5350,5350,5350,5350,67831
20240821,200200,18985139100,5350,5350,5350,5350,0
20240821,200100,18985139100,5350,5350,5350,5350,0
20240821,200000,18985139100,5350,5350,5350,5350,0
20240821,195900,18985139100,5350,5350,5350,5350,0
20240821,195800,18985139100,5350,5350,5350,5350,0
20240821,195700,18985139100,5350,5350,5350,5350,0
20240821,195600,18985139100,5350,5350,5350,5350,0
20240821,195500,18985139100,5350,5350,5350,5350,0
20240821,195400,18985139100,5350,5350,5350,5350,0
20240821,195300,18985139100,5350,5350,5350,5350,0
20240821,195200,18985139100,5350,5350,5350,5350,0
20240821,195100,18985139100,5350,5350,5350,5350,0
20240821,195000,18985139100,5350,5350,5350,5350,0
20240821,194900,18985139100,5350,5350,5350,5350,0
20240821,194800,18985139100,5350,5350,5350,5350,0
20240821,194700,18985139100,5350,5350,5350,5350,0
20240821,194600,18985139100,5350,5350,5350,5350,0
20240821,194500,18985139100,5350,5350,5350,5350,0
20240821,194400,18985139100,5350,5350,5350,5350,0
20240821,194300,18985139100,5350,5350,5350,5350,0
20240821,194200,18985139100,5350,5350,5350,5350,0
20240821,194100,18985139100,5350,5350,5350,5350,0
20240821,194000,18985139100,5350,5350,5350,5350,0
20240821,193900,18985139100,5350,5350,5350,5350,0
20240821,193800,18985139100,5350,5350,5350,5350,0
20240821,193700,18985139100,5350,5350,5350,5350,0
20240821,193600,18985139100,5350,5350,5350,5350,0
20240821,193500,18985139100,5350,5350,5350,5350,0
20240821,193400,18985139100,5350,5350,5350,5350,0
20240821,193300,18985139100,5350,5350,5350,5350,67831
20240821,193200,18985139100,5350,5350,5350,5350,0
20240821,193100,18985139100,5350,5350,5350,5350,0
20240821,193000,18985139100,5350,5350,5350,5350,0
20240821,192900,18985139100,5350,5350,5350,5350,0
20240821,192800,18985139100,5350,5350,5350,5350,0
20240821,192700,18985139100,5350,5350,5350,5350,0
20240821,192600,18985139100,5350,5350,5350,5350,0
20240821,192500,18985139100,5350,5350,5350,5350,0
20240821,192400,18985139100,5350,5350,5350,5350,0
20240821,192300,18985139100,5350,5350,5350,5350,0
20240821,192200,18985139100,5350,5350,5350,5350,0
20240821,192100,18985139100,5350,5350,5350,5350,0
20240821,192000,18985139100,5350,5350,5350,5350,0
20240821,191900,18985139100,5350,5350,5350,5350,0
20240821,191800,18985139100,5350,5350,5350,5350,0
20240821,191700,18985139100,5350,5350,5350,5350,0
20240821,191600,18985139100,5350,5350,5350,5350,0
20240821,191500,18985139100,5350,5350,5350,5350,0
20240821,191400,18985139100,5350,5350,5350,5350,0
20240821,191300,18985139100,5350,5350,5350,5350,0
20240821,191200,18985139100,5350,5350,5350,5350,0
20240821,191100,18985139100,5350,5350,5350,5350,0
20240821,191000,18985139100,5350,5350,5350,5350,0
20240821,190900,18985139100,5350,5350,5350,5350,0
20240821,190800,18985139100,5350,5350,5350,5350,0
20240821,190700,18985139100,5350,5350,5350,5350,0
20240821,190600,18985139100,5350,5350,5350,5350,0
20240821,190500,18985139100,5350,5350,5350,5350,0
20240821,190400,18985139100,5350,5350,5350,5350,0
20240821,190300,18985139100,5350,5350,5350,5350,67831
20240821,190200,18985139100,5350,5350,5350,5350,0
20240821,190100,18985139100,5350,5350,5350,5350,0
20240821,190000,18985139100,5350,5350,5350,5350,0
20240821,185900,18985139100,5350,5350,5350,5350,0
20240821,185800,18985139100,5350,5350,5350,5350,0
20240821,185700,18985139100,5350,5350,5350,5350,0
20240821,185600,18985139100,5350,5350,5350,5350,0
20240821,185500,18985139100,5350,5350,5350,5350,0
20240821,185400,18985139100,5350,5350,5350,5350,0
20240821,185300,18985139100,5350,5350,5350,5350,0
20240821,185200,18985139100,5350,5350,5350,5350,0
20240821,185100,18985139100,5350,5350,5350,5350,0
20240821,185000,18985139100,5350,5350,5350,5350,0
20240821,184900,18985139100,5350,5350,5350,5350,0
20240821,184800,18985139100,5350,5350,5350,5350,0
20240821,184700,18985139100,5350,5350,5350,5350,0
20240821,184600,18985139100,5350,5350,5350,5350,0
20240821,184500,18985139100,5350,5350,5350,5350,0
20240821,184400,18985139100,5350,5350,5350,5350,0
20240821,184300,18985139100,5350,5350,5350,5350,0
20240821,184200,18985139100,5350,5350,5350,5350,0
20240821,184100,18985139100,5350,5350,5350,5350,0
20240821,184000,18985139100,5350,5350,5350,5350,0
20240821,183900,18985139100,5350,5350,5350,5350,0
20240821,183800,18985139100,5350,5350,5350,5350,0
20240821,183700,18985139100,5350,5350,5350,5350,0
20240821,183600,18985139100,5350,5350,5350,5350,0
20240821,183500,18985139100,5350,5350,5350,5350,0
20240821,183400,18985139100,5350,5350,5350,5350,0
20240821,183300,18985139100,5350,5350,5350,5350,67831
20240821,183200,18985139100,5350,5350,5350,5350,0
20240821,183100,18985139100,5350,5350,5350,5350,0
20240821,183000,18985139100,5350,5350,5350,5350,0
20240821,182900,18985139100,5350,5350,5350,5350,0
20240821,182800,18985139100,5350,5350,5350,5350,0
20240821,182700,18985139100,5350,5350,5350,5350,0
20240821,182600,18985139100,5350,5350,5350,5350,0
20240821,182500,18985139100,5350,5350,5350,5350,0
20240821,182400,18985139100,5350,5350,5350,5350,0
20240821,182300,18985139100,5350,5350,5350,5350,0
20240821,182200,18985139100,5350,5350,5350,5350,0
20240821,182100,18985139100,5350,5350,5350,5350,0
20240821,182000,18985139100,5350,5350,5350,5350,0
20240821,181900,18985139100,5350,5350,5350,5350,0
20240821,181800,18985139100,5350,5350,5350,5350,0
20240821,181700,18985139100,5350,5350,5350,5350,0
20240821,181600,18985139100,5350,5350,5350,5350,0
20240821,181500,18985139100,5350,5350,5350,5350,0
20240821,181400,18985139100,5350,5350,5350,5350,0
20240821,181300,18985139100,5350,5350,5350,5350,0
20240821,181200,18985139100,5350,5350,5350,5350,0
20240821,181100,18985139100,5350,5350,5350,5350,0
20240821,181000,18985139100,5350,5350,5350,5350,0
20240821,180900,18985139100,5350,5350,5350,5350,0
20240821,180800,18985139100,5350,5350,5350,5350,0
20240821,180700,18985139100,5350,5350,5350,5350,0
20240821,180600,18985139100,5350,5350,5350,5350,0
20240821,180500,18985139100,5350,5350,5350,5350,0
20240821,180400,18985139100,5350,5350,5350,5350,0
20240821,180300,18985139100,5350,5350,5350,5350,67831
20240821,180200,18985139100,5350,5350,5350,5350,0
20240821,180100,18985139100,5350,5350,5350,5350,0
20240821,180000,18985139100,5350,5350,5350,5350,0
20240821,175900,18985139100,5350,5350,5350,5350,0
20240821,175800,18985139100,5350,5350,5350,5350,0
20240821,175700,18985139100,5350,5350,5350,5350,0
20240821,175600,18985139100,5350,5350,5350,5350,0
20240821,175500,18985139100,5350,5350,5350,5350,0
20240821,175400,18985139100,5350,5350,5350,5350,0
20240821,175300,18985139100,5350,5350,5350,5350,0
20240821,175200,18985139100,5350,5350,5350,5350,0
20240821,175100,18985139100,5350,5350,5350,5350,0
20240821,175000,18985139100,5350,5350,5350,5350,0
20240821,174900,18985139100,5350,5350,5350,5350,0
20240821,174800,18985139100,5350,5350,5350,5350,0
20240821,174700,18985139100,5350,5350,5350,5350,0
20240821,174600,18985139100,5350,5350,5350,5350,0
20240821,174500,18985139100,5350,5350,5350,5350,0
20240821,174400,18985139100,5350,5350,5350,5350,0
20240821,174300,18985139100,5350,5350,5350,5350,0
20240821,174200,18985139100,5350,5350,5350,5350,0
20240821,174100,18985139100,5350,5350,5350,5350,0
20240821,174000,18985139100,5350,5350,5350,5350,0
20240821,173900,18985139100,5350,5350,5350,5350,0
20240821,173800,18985139100,5350,5350,5350,5350,0
20240821,173700,18985139100,5350,5350,5350,5350,0
20240821,173600,18985139100,5350,5350,5350,5350,0
20240821,173500,18985139100,5350,5350,5350,5350,0
20240821,173400,18985139100,5350,5350,5350,5350,0
20240821,173300,18985139100,5350,5350,5350,5350,67831
20240821,173200,18985139100,5350,5350,5350,5350,0
20240821,173100,18985139100,5350,5350,5350,5350,0
20240821,173000,18985139100,5350,5350,5350,5350,0
20240821,172900,18985139100,5350,5350,5350,5350,0
20240821,172800,18985139100,5350,5350,5350,5350,0
20240821,172700,18985139100,5350,5350,5350,5350,0
20240821,172600,18985139100,5350,5350,5350,5350,0
20240821,172500,18985139100,5350,5350,5350,5350,0
20240821,172400,18985139100,5350,5350,5350,5350,0
20240821,172300,18985139100,5350,5350,5350,5350,0
20240821,172200,18985139100,5350,5350,5350,5350,0
20240821,172100,18985139100,5350,5350,5350,5350,0
20240821,172000,18985139100,5350,5350,5350,5350,0
20240821,171900,18985139100,5350,5350,5350,5350,0
20240821,171800,18985139100,5350,5350,5350,5350,0
20240821,171700,18985139100,5350,5350,5350,5350,0
20240821,171600,18985139100,5350,5350,5350,5350,0
20240821,171500,18985139100,5350,5350,5350,5350,0
20240821,171400,18985139100,5350,5350,5350,5350,0
20240821,171300,18985139100,5350,5350,5350,5350,0
20240821,171200,18985139100,5350,5350,5350,5350,0
20240821,171100,18985139100,5350,5350,5350,5350,0
20240821,171000,18985139100,5350,5350,5350,5350,0
20240821,170900,18985139100,5350,5350,5350,5350,0
20240821,170800,18985139100,5350,5350,5350,5350,0
20240821,170700,18985139100,5350,5350,5350,5350,0
20240821,170600,18985139100,5350,5350,5350,5350,0
20240821,170500,18985139100,5350,5350,5350,5350,0
20240821,170400,18985139100,5350,5350,5350,5350,0
20240821,170300,18985139100,5350,5350,5350,5350,67831
20240821,170200,18985139100,5350,5350,5350,5350,0
20240821,170100,18985139100,5350,5350,5350,5350,0
20240821,170000,18985139100,5350,5350,5350,5350,0
20240821,165900,18985139100,5350,5350,5350,5350,0
20240821,165800,18985139100,5350,5350,5350,5350,0
20240821,165700,18985139100,5350,5350,5350,5350,0
20240821,165600,18985139100,5350,5350,5350,5350,0
20240821,165500,18985139100,5350,5350,5350,5350,0
20240821,165400,18985139100,5350,5350,5350,5350,0
20240821,165300,18985139100,5350,5350,5350,5350,0
20240821,165200,18985139100,5350,5350,5350,5350,0
20240821,165100,18985139100,5350,5350,5350,5350,0
20240821,165000,18985139100,5350,5350,5350,5350,0
20240821,164900,18985139100,5350,5350,5350,5350,0
20240821,164800,18985139100,5350,5350,5350,5350,0
20240821,164700,18985139100,5350,5350,5350,5350,0
20240821,164600,18985139100,5350,5350,5350,5350,0
20240821,164500,18985139100,5350,5350,5350,5350,0
20240821,164400,18985139100,5350,5350,5350,5350,0
20240821,164300,18985139100,5350,5350,5350,5350,0
20240821,164200,18985139100,5350,5350,5350,5350,0
20240821,164100,18985139100,5350,5350,5350,5350,0
20240821,164000,18985139100,5350,5350,5350,5350,0
20240821,163900,18985139100,5350,5350,5350,5350,0
20240821,163800,18985139100,5350,5350,5350,5350,0
20240821,163700,18985139100,5350,5350,5350,5350,0
20240821,163600,18985139100,5350,5350,5350,5350,0
20240821,163500,18985139100,5350,5350,5350,5350,0
20240821,163400,18985139100,5350,5350,5350,5350,0
20240821,163300,18985139100,5350,5350,5350,5350,67831
20240821,163200,18985139100,5350,5350,5350,5350,0
20240821,163100,18985139100,5350,5350,5350,5350,0
20240821,163000,18985139100,5350,5350,5350,5350,0
20240821,162900,18985139100,5350,5350,5350,5350,0
20240821,162800,18985139100,5350,5350,5350,5350,0
20240821,162700,18985139100,5350,5350,5350,5350,0
20240821,162600,18985139100,5350,5350,5350,5350,0
20240821,162500,18985139100,5350,5350,5350,5350,0
20240821,162400,18985139100,5350,5350,5350,5350,0
20240821,162300,18985139100,5350,5350,5350,5350,0
20240821,162200,18985139100,5350,5350,5350,5350,0
20240821,162100,18985139100,5350,5350,5350,5350,0
20240821,162000,18985139100,5350,5350,5350,5350,0
20240821,161900,18985139100,5350,5350,5350,5350,0
20240821,161800,18985139100,5350,5350,5350,5350,0
20240821,161700,18985139100,5350,5350,5350,5350,0
20240821,161600,18985139100,5350,5350,5350,5350,0
20240821,161500,18985139100,5350,5350,5350,5350,0
20240821,161400,18985139100,5350,5350,5350,5350,0
20240821,161300,18985139100,5350,5350,5350,5350,0
20240821,161200,18985139100,5350,5350,5350,5350,0
20240821,161100,18985139100,5350,5350,5350,5350,0
20240821,161000,18985139100,5350,5350,5350,5350,0
20240821,160900,18985139100,5350,5350,5350,5350,0
20240821,160800,18985139100,5350,5350,5350,5350,0
20240821,160700,18985139100,5350,5350,5350,5350,0
20240821,160600,18985139100,5350,5350,5350,5350,0
20240821,160500,18985139100,5350,5350,5350,5350,0
20240821,160400,18985139100,5350,5350,5350,5350,0
20240821,160300,18985139100,5350,5350,5350,5350,67831
20240821,160200,18985139100,5350,5350,5350,5350,0
20240821,160100,18985139100,5350,5350,5350,5350,0
20240821,160000,18985139100,5350,5350,5350,5350,0
20240821,155900,18985139100,5350,5350,5350,5350,0
20240821,155800,18985139100,5350,5350,5350,5350,0
20240821,155700,18985139100,5350,5350,5350,5350,0
20240821,155600,18985139100,5350,5350,5350,5350,0
20240821,155500,18985139100,5350,5350,5350,5350,0
20240821,155400,18985139100,5350,5350,5350,5350,0
20240821,155300,18985139100,5350,5350,5350,5350,0
20240821,155200,18985139100,5350,5350,5350,5350,0
20240821,155100,18985139100,5350,5350,5350,5350,0
20240821,155000,18985139100,5350,5350,5350,5350,0
20240821,154900,18985139100,5350,5350,5350,5350,0
20240821,154800,18985139100,5350,5350,5350,5350,0
20240821,154700,18985139100,5350,5350,5350,5350,0
20240821,154600,18985139100,5350,5350,5350,5350,0
20240821,154500,18985139100,5350,5350,5350,5350,0
20240821,154400,18985139100,5350,5350,5350,5350,0
20240821,154300,18985139100,5350,5350,5350,5350,0
20240821,154200,18985139100,5350,5350,5350,5350,0
20240821,154100,18985139100,5350,5350,5350,5350,0
20240821,154000,18985139100,5350,5350,5350,5350,0
20240821,153900,18985139100,5350,5350,5350,5350,0
20240821,153800,18985139100,5350,5350,5350,5350,0
20240821,153700,18985139100,5350,5350,5350,5350,0
20240821,153600,18985139100,5350,5350,5350,5350,0
20240821,153500,18985139100,5350,5350,5350,5350,0
20240821,153400,18985139100,5350,5350,5350,5350,0
20240821,153300,18985139100,5350,5350,5350,5350,67831
20240821,153200,18985139100,5350,5350,5350,5350,0
20240821,153100,18985139100,5350,5350,5350,5350,0
20240821,153000,18985139100,5350,5350,5350,5350,67831
20240821,152900,18622243250,5350,5350,5350,5350,0
20240821,152800,18622243250,5350,5350,5350,5350,0
20240821,152700,18622243250,5350,5350,5350,5350,0
20240821,152600,18622243250,5350,5350,5350,5350,0
20240821,152500,18622243250,5350,5350,5350,5350,0
20240821,152400,18622243250,5350,5350,5350,5350,0
20240821,152300,18622243250,5350,5350,5350,5350,0
20240821,152200,18622243250,5350,5350,5350,5350,0
20240821,152100,18622243250,5350,5350,5350,5350,0
20240821,152000,18622243250,5350,5350,5350,5350,0
20240821,151900,18622243250,5350,5340,5360,5330,32984
20240821,151800,18445971180,5340,5340,5360,5330,17288
20240821,151700,18353591330,5350,5330,5360,5330,16864
20240821,151600,18263477530,5330,5330,5340,5330,10339
20240821,151500,18208353600,5340,5330,5340,5320,6915
20240821,151400,18171500550,5330,5350,5350,5320,12964
20240821,151300,18102280570,5360,5360,5360,5340,13186
20240821,151200,18031735570,5360,5360,5370,5350,20068
20240821,151100,17924185440,5350,5330,5360,5330,24847
20240821,151000,17791301510,5330,5320,5340,5300,14043
20240821,150900,17716464760,5320,5310,5330,5310,8422
20240821,150800,17671697210,5310,5300,5310,5300,2860
20240821,150700,17656528480,5300,5310,5320,5290,12287
20240821,150600,17591406070,5310,5320,5330,5310,6027
20240821,150500,17559368480,5330,5310,5330,5310,2730
20240821,150400,17544867840,5310,5330,5330,5310,7416
20240821,150300,17505421820,5330,5320,5330,5320,7941
20240821,150200,17463123110,5330,5320,5330,5320,4428
20240821,150100,17439558300,5320,5320,5340,5310,27265
20240821,150000,17294156740,5320,5320,5330,5300,19304
20240821,145900,17191444940,5310,5300,5340,5290,43734
20240821,145800,16958945400,5290,5300,5300,5290,7362
20240821,145700,16919962780,5290,5270,5300,5270,10161
20240821,145600,16866243450,5270,5260,5280,5250,6073
20240821,145500,16834247190,5260,5260,5260,5260,1339
20240821,145400,16827204050,5260,5240,5270,5240,4678
20240821,145300,16802608290,5240,5250,5250,5220,8884
20240821,145200,16756129780,5250,5250,5250,5220,13119
20240821,145100,16687483620,5250,5260,5260,5250,4691
20240821,145000,16662828960,5270,5270,5280,5260,2717
20240821,144900,16648512900,5270,5270,5280,5270,711
20240821,144800,16644761830,5270,5270,5280,5260,1169
20240821,144700,16638599490,5280,5270,5280,5250,3624
20240821,144600,16619492530,5240,5260,5270,5240,6226
20240821,144500,16586782620,5260,5270,5270,5260,2416
20240821,144400,16574061140,5270,5250,5280,5250,2534
20240821,144300,16560727960,5260,5250,5260,5250,2168
20240821,144200,16549338240,5250,5260,5270,5240,13435
20240821,144100,16478765360,5270,5270,5280,5260,3919
20240821,144000,16458118980,5270,5290,5290,5270,2279
20240821,143900,16446099340,5280,5300,5300,5270,11779
20240821,143800,16383774510,5300,5300,5310,5290,1553
20240821,143700,16375538520,5290,5290,5310,5290,5470
20240821,143600,16346539750,5290,5290,5300,5290,1916
20240821,143500,16336403950,5290,5290,5300,5290,947
20240821,143400,16331388240,5290,5300,5310,5290,3592
20240821,143300,16312344170,5310,5300,5310,5290,3494
20240821,143200,16293805430,5300,5300,5300,5290,2898
20240821,143100,16278450110,5300,5280,5300,5280,5921
20240821,143000,16247096360,5280,5280,5290,5270,2687
20240821,142900,16232909130,5280,5290,5300,5280,4302
20240821,142800,16210181000,5290,5290,5300,5280,4859
20240821,142700,16184467900,5270,5290,5300,5270,7331
20240821,142600,16145728130,5290,5290,5300,5280,10977
20240821,142500,16087694480,5290,5290,5300,5280,7077
20240821,142400,16050262460,5290,5290,5300,5290,5698
20240821,142300,16020092230,5300,5290,5310,5290,8767
20240821,142200,15973649860,5290,5280,5300,5280,5001
20240821,142100,15947224340,5280,5300,5300,5280,4375
20240821,142000,15924068060,5300,5300,5320,5280,14933
20240821,141900,15844906310,5300,5260,5310,5260,21630
20240821,141800,15730504760,5270,5260,5270,5260,8582
20240821,141700,15685299950,5270,5280,5280,5270,6656
20240821,141600,15650182530,5280,5260,5280,5260,6948
20240821,141500,15613554530,5260,5240,5260,5230,3979
20240821,141400,15592684430,5240,5240,5240,5230,498
20240821,141300,15590074950,5230,5240,5240,5230,1168
20240821,141200,15583954720,5220,5220,5240,5220,8472
20240821,141100,15539652860,5230,5220,5230,5220,2999
20240821,141000,15523972850,5220,5220,5230,5220,1817
20240821,140900,15514485550,5230,5250,5250,5230,3880
20240821,140800,15494168340,5250,5240,5250,5230,2515
20240821,140700,15480998200,5230,5240,5240,5230,1026
20240821,140600,15475628960,5230,5240,5240,5230,2717
20240821,140500,15461405850,5240,5260,5270,5240,10258
20240821,140400,15407530100,5250,5250,5260,5240,11383
20240821,140300,15347726590,5260,5240,5260,5220,18249
20240821,140200,15251986040,5230,5250,5260,5230,20094
20240821,140100,15146557900,5250,5230,5250,5220,8519
20240821,140000,15101952370,5230,5210,5230,5210,10756
20240821,135900,15045758610,5210,5210,5210,5200,9912
20240821,135800,14994168640,5210,5190,5220,5180,23161
20240821,135700,14873734550,5190,5180,5190,5180,713
20240821,135600,14870038980,5180,5190,5190,5180,966
20240821,135500,14865035030,5190,5180,5190,5180,29
20240821,135400,14864884660,5180,5180,5190,5180,1266
20240821,135300,14858319910,5190,5190,5190,5180,2378
20240821,135200,14845988820,5200,5190,5200,5180,5028
20240821,135100,14819892730,5180,5180,5190,5180,1615
20240821,135000,14811520930,5180,5180,5180,5170,1050
20240821,134900,14806089950,5180,5170,5180,5170,897
20240821,134800,14801451140,5170,5170,5180,5160,3864
20240821,134700,14781476010,5170,5170,5170,5160,6039
20240821,134600,14750260280,5160,5160,5170,5160,540
20240821,134500,14747472290,5160,5160,5170,5160,132
20240821,134400,14746790210,5170,5160,5170,5160,883
20240821,134300,14742225190,5170,5170,5170,5160,447
20240821,134200,14739915260,5170,5170,5170,5160,414
20240821,134100,14737778720,5170,5150,5170,5150,10784
20240821,134000,14682077010,5140,5140,5150,5140,512
20240821,133900,14679441620,5140,5150,5150,5140,15
20240821,133800,14679364420,5150,5150,5150,5150,2956
20240821,133700,14664141020,5160,5160,5160,5150,739
20240821,133600,14660327930,5160,5150,5160,5140,1527
20240821,133500,14652463860,5150,5140,5160,5140,573
20240821,133400,14649516480,5140,5160,5160,5140,4324
20240821,133300,14627245740,5160,5160,5160,5150,2024
20240821,133200,14616815800,5150,5160,5160,5150,492
20240821,133100,14614278410,5160,5160,5160,5150,457
20240821,133000,14611920300,5160,5150,5160,5150,105
20240821,132900,14611379490,5160,5160,5160,5150,678
20240821,132800,14607881750,5160,5160,5160,5150,3091
20240821,132700,14591933710,5180,5180,5180,5160,4283
20240821,132600,14569807210,5180,5170,5180,5160,2228
20240821,132500,14558295590,5170,5170,5170,5160,3114
20240821,132400,14542209150,5180,5180,5190,5170,5178
20240821,132300,14515379440,5170,5160,5180,5160,7197
20240821,132200,14478168320,5170,5160,5170,5150,2368
20240821,132100,14465950490,5160,5160,5170,5150,3145
20240821,132000,14449720430,5160,5170,5170,5160,4288
20240821,131900,14427551980,5170,5150,5170,5150,2248
20240821,131800,14415950880,5160,5150,5160,5150,814
20240821,131700,14411752550,5150,5150,5160,5150,2309
20240821,131600,14399839130,5160,5160,5160,5160,0
20240821,131500,14399839130,5160,5150,5160,5150,37
20240821,131400,14399648520,5150,5140,5150,5140,228
20240821,131300,14398474920,5150,5160,5160,5140,427
20240821,131200,14396275540,5160,5140,5160,5140,1060
20240821,131100,14390819710,5140,5150,5150,5140,800
20240821,131000,14386700460,5160,5150,5160,5150,1050
20240821,130900,14381292310,5150,5160,5160,5150,1898
20240821,130800,14371499340,5150,5150,5150,5140,3061
20240821,130700,14355739930,5140,5140,5140,5140,140
20240821,130600,14355020330,5140,5120,5140,5120,822
20240821,130500,14350803430,5120,5130,5130,5120,1729
20240821,130400,14341945370,5130,5130,5130,5130,2357
20240821,130300,14329853960,5150,5140,5150,5130,5329
20240821,130200,14302470410,5150,5150,5160,5140,1608
20240821,130100,14294192130,5150,5150,5150,5150,650
20240821,130000,14290844630,5150,5150,5150,5150,1071
20240821,125900,14285328980,5150,5130,5150,5130,890
20240821,125800,14280758250,5130,5130,5140,5130,1290
20240821,125700,14274140500,5130,5140,5150,5130,1918
20240821,125600,14264293520,5140,5140,5140,5140,252
20240821,125500,14262998240,5130,5130,5140,5130,2380
20240821,125400,14250788440,5130,5140,5140,5130,261
20240821,125300,14249449260,5140,5140,5150,5130,1856
20240821,125200,14239914960,5140,5150,5150,5140,667
20240821,125100,14236485290,5150,5150,5160,5140,3365
20240821,125000,14219182750,5170,5170,5170,5150,1156
20240821,124900,14213227810,5170,5160,5170,5150,901
20240821,124800,14208575050,5170,5150,5170,5150,3520
20240821,124700,14190380330,5160,5160,5170,5140,5874
20240821,124600,14160131210,5160,5160,5170,5160,1223
20240821,124500,14153820110,5160,5160,5160,5160,323
20240821,124400,14152153430,5160,5170,5170,5160,1100
20240821,124300,14146475680,5170,5170,5170,5160,842
20240821,124200,14142128830,5160,5170,5170,5160,742
20240821,124100,14138294990,5160,5160,5180,5160,5010
20240821,124000,14112437540,5160,5180,5180,5160,2531
20240821,123900,14099346660,5170,5180,5180,5170,4158
20240821,123800,14077834300,5180,5160,5180,5150,10953
20240821,123700,14021196540,5160,5150,5160,5150,1798
20240821,123600,14011935110,5150,5170,5170,5150,3473
20240821,123500,13994001970,5160,5160,5170,5160,895
20240821,123400,13989382540,5160,5160,5170,5160,10558
20240821,123300,13934838920,5170,5160,5180,5150,8158
20240821,123200,13892700270,5160,5150,5170,5150,3720
20240821,123100,13873503490,5150,5130,5160,5130,7892
20240821,123000,13832898140,5120,5110,5120,5090,5857
20240821,122900,13803014340,5110,5110,5120,5100,3614
20240821,122800,13784551800,5110,5100,5110,5100,2342
20240821,122700,13772606930,5100,5100,5120,5100,1857
20240821,122600,13763136010,5100,5100,5120,5100,2962
20240821,122500,13748018290,5100,5100,5120,5100,2043
20240821,122400,13737593320,5100,5110,5110,5090,6981
20240821,122300,13701976250,5110,5090,5120,5090,908
20240821,122200,13697341180,5100,5110,5110,5100,4952
20240821,122100,13672071820,5110,5120,5130,5110,5672
20240821,122000,13643082980,5120,5120,5120,5110,793
20240821,121900,13639023750,5120,5100,5120,5100,850
20240821,121800,13634682570,5100,5120,5120,5100,5502
20240821,121700,13606567500,5120,5120,5120,5120,665
20240821,121600,13603162700,5120,5110,5120,5100,7595
20240821,121500,13564415830,5110,5120,5120,5110,731
20240821,121400,13560680400,5120,5110,5120,5100,6977
20240821,121300,13525046770,5110,5120,5120,5110,510
20240821,121200,13522440640,5120,5110,5120,5100,2623
20240821,121100,13509053200,5100,5110,5120,5100,2194
20240821,121000,13497855060,5110,5110,5120,5110,1003
20240821,120900,13492728890,5110,5110,5120,5110,538
20240821,120800,13489979690,5120,5110,5120,5110,2921
20240821,120700,13475053360,5110,5120,5130,5110,6926
20240821,120600,13439641280,5120,5130,5130,5110,3379
20240821,120500,13422341410,5130,5130,5130,5130,980
20240821,120400,13417314010,5130,5130,5130,5130,3961
20240821,120300,13396994080,5130,5120,5130,5120,5853
20240821,120200,13367013820,5120,5140,5140,5120,2437
20240821,120100,13354512520,5140,5140,5140,5130,1404
20240821,120000,13347297870,5130,5140,5140,5130,325
20240821,115900,13345630570,5130,5130,5140,5130,3324
20240821,115800,13328577450,5130,5140,5140,5130,2453
20240821,115700,13315987420,5140,5150,5160,5130,4470
20240821,115600,13293002220,5150,5150,5150,5140,2936
20240821,115500,13277885620,5160,5170,5170,5150,3180
20240821,115400,13261474820,5170,5160,5170,5150,3887
20240821,115300,13241406290,5160,5160,5160,5150,729
20240821,115200,13237645360,5160,5130,5160,5130,1055
20240821,115100,13232214620,5140,5130,5140,5130,1366
20240821,115000,13225204810,5130,5160,5160,5130,5114
20240821,114900,13198889910,5170,5170,5170,5160,719
20240821,114800,13195172700,5170,5160,5180,5160,2455
20240821,114700,13182484500,5160,5160,5170,5140,2020
20240821,114600,13172087820,5160,5160,5170,5150,3291
20240821,114500,13155105040,5170,5160,5170,5160,278
20240821,114400,13153669090,5170,5160,5170,5160,649
20240821,114300,13150317850,5170,5160,5170,5150,697
20240821,114200,13146718490,5160,5150,5160,5150,1778
20240821,114100,13137544080,5150,5150,5160,5140,1384
20240821,114000,13130415320,5150,5150,5160,5140,3698
20240821,113900,13111365870,5150,5140,5150,5140,1196
20240821,113800,13105213840,5140,5140,5150,5120,1962
20240821,113700,13095133230,5150,5150,5150,5120,2820
20240821,113600,13080654900,5150,5140,5150,5130,18
20240821,113500,13080562390,5130,5130,5150,5120,6439
20240821,113400,13047485370,5130,5140,5140,5130,1638
20240821,113300,13039078020,5140,5150,5150,5130,3241
20240821,113200,13022426570,5140,5150,5150,5140,3682
20240821,113100,13003489850,5150,5150,5160,5140,1755
20240821,113000,12994452720,5150,5150,5160,5150,1051
20240821,112900,12989038020,5150,5150,5150,5140,2904
20240821,112800,12974091330,5150,5140,5160,5140,531
20240821,112700,12971356100,5140,5160,5160,5140,4781
20240821,112600,12946730040,5160,5150,5160,5150,2804
20240821,112500,12932262540,5150,5150,5150,5150,1642
20240821,112400,12923806240,5150,5150,5150,5140,718
20240821,112300,12920114240,5140,5160,5170,5140,2479
20240821,112200,12907346840,5170,5150,5170,5150,16842
20240821,112100,12820391380,5140,5140,5150,5140,2239
20240821,112000,12808862370,5140,5150,5160,5140,827
20240821,111900,12804605810,5150,5150,5170,5140,1170
20240821,111800,12798579200,5150,5170,5170,5150,1682
20240821,111700,12789899980,5170,5160,5170,5130,967
20240821,111600,12784909490,5150,5130,5160,5120,379
20240821,111500,12782958070,5110,5150,5150,5110,6149
20240821,111400,12751430490,5150,5160,5180,5140,7630
20240821,111300,12712030640,5160,5160,5160,5160,1977
20240821,111200,12701829320,5160,5160,5170,5140,2016
20240821,111100,12691427470,5150,5150,5160,5140,1779
20240821,111000,12682255040,5140,5130,5140,5120,4171
20240821,110900,12660852560,5150,5120,5150,5110,7342
20240821,110800,12623167210,5120,5110,5130,5100,7278
20240821,110700,12586030180,5110,5120,5130,5110,7354
20240821,110600,12548411270,5130,5140,5140,5110,3090
20240821,110500,12532597800,5120,5130,5140,5110,7040
20240821,110400,12496539250,5130,5140,5140,5130,216
20240821,110300,12495431150,5130,5150,5150,5120,5001
20240821,110200,12469694640,5110,5120,5150,5110,7948
20240821,110100,12429021270,5120,5140,5160,5120,10803
20240821,110000,12373518650,5160,5170,5170,5140,6489
20240821,105900,12340053850,5170,5170,5170,5160,1766
20240821,105800,12330925410,5160,5170,5180,5160,3404
20240821,105700,12313337080,5170,5160,5180,5140,2015
20240821,105600,12302940650,5160,5120,5190,5120,8739
20240821,105500,12257728450,5120,5140,5160,5120,8636
20240821,105400,12213402780,5140,5140,5160,5130,1289
20240821,105300,12206777740,5140,5150,5160,5120,11468
20240821,105200,12147813410,5140,5150,5150,5140,4498
20240821,105100,12124656620,5150,5140,5160,5140,2193
20240821,105000,12113363660,5150,5150,5170,5140,9410
20240821,104900,12064839320,5160,5150,5170,5150,7503
20240821,104800,12026123250,5150,5140,5160,5140,4236
20240821,104700,12004302660,5130,5150,5150,5120,10382
20240821,104600,11951074490,5150,5120,5160,5120,3822
20240821,104500,11931443910,5130,5160,5160,5120,9649
20240821,104400,11881863710,5160,5110,5170,5110,9571
20240821,104300,11832603930,5110,5140,5150,5080,46103
20240821,104200,11597099670,5140,5150,5150,5140,3260
20240821,104100,11580316080,5150,5130,5160,5110,17712
20240821,104000,11489345330,5130,5150,5150,5110,28858
20240821,103900,11341483510,5120,5180,5180,5120,38696
20240821,103800,11142463980,5170,5170,5190,5150,25492
20240821,103700,11010940980,5170,5170,5200,5160,17227
20240821,103600,10921841140,5180,5190,5210,5180,8767
20240821,103500,10876417910,5190,5200,5200,5190,9898
20240821,103400,10825023540,5200,5200,5210,5190,4274
20240821,103300,10802801180,5200,5210,5210,5200,4314
20240821,103200,10780347220,5200,5210,5220,5200,4837
20240821,103100,10755156280,5210,5210,5220,5210,1689
20240821,103000,10746356490,5210,5220,5220,5200,2122
20240821,102900,10735308550,5220,5210,5220,5180,8290
20240821,102800,10692197340,5180,5200,5220,5180,13896
20240821,102700,10620029320,5210,5220,5230,5200,16359
20240821,102600,10534836850,5230,5220,5230,5220,3016
20240821,102500,10519078920,5220,5230,5240,5220,862
20240821,102400,10514571550,5230,5240,5250,5230,1142
20240821,102300,10508596280,5250,5250,5250,5220,4226
20240821,102200,10486469530,5250,5230,5260,5230,1957
20240821,102100,10476198700,5230,5240,5260,5230,10060
20240821,102000,10423557310,5230,5260,5260,5230,5399
20240821,101900,10395209410,5260,5260,5260,5230,2732
20240821,101800,10380897950,5260,5230,5260,5230,3518
20240821,101700,10362443100,5230,5210,5260,5210,12578
20240821,101600,10296661640,5210,5220,5240,5210,11642
20240821,101500,10235949750,5220,5260,5260,5220,4707
20240821,101400,10211364270,5260,5250,5260,5220,9942
20240821,101300,10159415070,5230,5240,5250,5210,9284
20240821,101200,10110866720,5220,5230,5300,5200,24017
20240821,101100,9984912570,5220,5230,5240,5210,6361
20240821,101000,9951651880,5230,5200,5240,5200,10004
20240821,100900,9899394170,5220,5230,5230,5200,35317
20240821,100800,9715386460,5200,5260,5270,5200,54129
20240821,100700,9432126160,5260,5290,5290,5260,17816
20240821,100600,9338213100,5290,5290,5290,5280,6365
20240821,100500,9304575040,5290,5300,5300,5280,11568
20240821,100400,9243381820,5300,5320,5320,5300,1681
20240821,100300,9234456750,5320,5320,5330,5320,2564
20240821,100200,9220816090,5320,5280,5330,5280,5212
20240821,100100,9193166170,5290,5300,5300,5280,8858
20240821,100000,9146296240,5290,5320,5320,5290,2356
20240821,095900,9133807460,5300,5300,5320,5300,3881
20240821,095800,9113210590,5310,5330,5330,5300,1385
20240821,095700,9105864620,5310,5300,5340,5300,14319
20240821,095600,9029822410,5300,5300,5300,5270,11689
20240821,095500,8968063660,5300,5300,5310,5290,8913
20240821,095400,8920865830,5300,5300,5300,5290,4672
20240821,095300,8896114180,5310,5320,5330,5300,25310
20240821,095200,8761762450,5330,5320,5360,5310,32542
20240821,095100,8588156890,5330,5320,5330,5300,8448
20240821,095000,8543256120,5330,5340,5350,5310,19632
20240821,094900,8438609690,5340,5310,5350,5310,16794
20240821,094800,8349016870,5300,5290,5320,5290,2920
20240821,094700,8333519430,5290,5310,5310,5290,6910
20240821,094600,8296929960,5310,5330,5330,5300,6640
20240821,094500,8261655930,5320,5310,5330,5290,5391
20240821,094400,8232969420,5310,5300,5310,5280,8788
20240821,094300,8186442230,5290,5300,5300,5290,5336
20240821,094200,8158202230,5300,5310,5320,5300,5426
20240821,094100,8129414110,5310,5330,5340,5290,9462
20240821,094000,8079146500,5330,5280,5340,5280,14016
20240821,093900,8004713040,5280,5290,5300,5280,6702
20240821,093800,7969313700,5290,5300,5300,5290,4689
20240821,093700,7944484850,5300,5330,5330,5300,5078
20240821,093600,7917515820,5330,5320,5330,5310,4524
20240821,093500,7893447900,5310,5300,5320,5270,8739
20240821,093400,7847113540,5290,5290,5300,5260,19245
20240821,093300,7745555720,5300,5330,5330,5290,10992
20240821,093200,7687254480,5330,5320,5340,5310,15195
20240821,093100,7606413680,5310,5310,5340,5300,14266
20240821,093000,7530514960,5310,5270,5310,5260,20576
20240821,092900,7421651900,5270,5300,5310,5260,22073
20240821,092800,7305012070,5300,5290,5310,5270,21471
20240821,092700,7191467200,5290,5290,5310,5290,12251
20240821,092600,7126540610,5310,5290,5310,5280,21133
20240821,092500,7014774300,5300,5320,5320,5240,111326
20240821,092400,6426545430,5310,5350,5350,5310,14392
20240821,092300,6350039140,5330,5360,5360,5320,20853
20240821,092200,6238976430,5330,5350,5370,5330,20818
20240821,092100,6127895340,5350,5360,5370,5340,16582
20240821,092000,6039174940,5360,5380,5380,5350,7124
20240821,091900,6000957370,5360,5340,5380,5340,17661
20240821,091800,5906304180,5340,5340,5350,5310,28975
20240821,091700,5751963600,5330,5350,5350,5310,52770
20240821,091600,5470741560,5350,5370,5380,5350,40974
20240821,091500,5251284460,5370,5390,5410,5370,20232
20240821,091400,5142407380,5390,5410,5410,5380,17893
20240821,091300,5045978020,5400,5410,5420,5400,18585
20240821,091200,4945573210,5400,5430,5440,5400,27478
20240821,091100,4796457200,5430,5410,5440,5400,30215
20240821,091000,4632627700,5400,5380,5410,5370,13041
20240821,090900,4562401140,5400,5390,5410,5370,26465
20240821,090800,4419856490,5390,5380,5410,5370,47384
20240821,090700,4164754530,5380,5380,5390,5360,47906
20240821,090600,3907370170,5380,5440,5440,5380,61347
20240821,090500,3575453280,5440,5440,5450,5410,49621
20240821,090400,3306067350,5440,5440,5460,5430,76550
20240821,090300,2889477090,5440,5400,5440,5390,74365
20240821,090200,2486706140,5400,5390,5410,5350,84079
20240821,090100,2034223940,5390,5360,5400,5350,89857
20240821,090000,1550654240,5360,5360,5370,5320,283717