stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,204000,12561691864,2050,2050,2050,2050,132537
20240823,203900,12561691864,2050,2050,2050,2050,0
20240823,203800,12561691864,2050,2050,2050,2050,0
20240823,203700,12561691864,2050,2050,2050,2050,0
20240823,203600,12561691864,2050,2050,2050,2050,0
20240823,203500,12561691864,2050,2050,2050,2050,0
20240823,203400,12561691864,2050,2050,2050,2050,0
20240823,203300,12561691864,2050,2050,2050,2050,0
20240823,203200,12561691864,2050,2050,2050,2050,0
20240823,203100,12561691864,2050,2050,2050,2050,0
20240823,203000,12561691864,2050,2050,2050,2050,0
20240823,202900,12561691864,2050,2050,2050,2050,0
20240823,202800,12561691864,2050,2050,2050,2050,0
20240823,202700,12561691864,2050,2050,2050,2050,0
20240823,202600,12561691864,2050,2050,2050,2050,0
20240823,202500,12561691864,2050,2050,2050,2050,0
20240823,202400,12561691864,2050,2050,2050,2050,0
20240823,202300,12561691864,2050,2050,2050,2050,0
20240823,202200,12561691864,2050,2050,2050,2050,0
20240823,202100,12561691864,2050,2050,2050,2050,0
20240823,202000,12561691864,2050,2050,2050,2050,0
20240823,201900,12561691864,2050,2050,2050,2050,0
20240823,201800,12561691864,2050,2050,2050,2050,0
20240823,201700,12561691864,2050,2050,2050,2050,0
20240823,201600,12561691864,2050,2050,2050,2050,0
20240823,201500,12561691864,2050,2050,2050,2050,0
20240823,201400,12561691864,2050,2050,2050,2050,0
20240823,201300,12561691864,2050,2050,2050,2050,0
20240823,201200,12561691864,2050,2050,2050,2050,0
20240823,201100,12561691864,2050,2050,2050,2050,0
20240823,201000,12561691864,2050,2050,2050,2050,132537
20240823,200900,12561691864,2050,2050,2050,2050,0
20240823,200800,12561691864,2050,2050,2050,2050,0
20240823,200700,12561691864,2050,2050,2050,2050,0
20240823,200600,12561691864,2050,2050,2050,2050,0
20240823,200500,12561691864,2050,2050,2050,2050,0
20240823,200400,12561691864,2050,2050,2050,2050,0
20240823,200300,12561691864,2050,2050,2050,2050,0
20240823,200200,12561691864,2050,2050,2050,2050,0
20240823,200100,12561691864,2050,2050,2050,2050,0
20240823,200000,12561691864,2050,2050,2050,2050,0
20240823,195900,12561691864,2050,2050,2050,2050,0
20240823,195800,12561691864,2050,2050,2050,2050,0
20240823,195700,12561691864,2050,2050,2050,2050,0
20240823,195600,12561691864,2050,2050,2050,2050,0
20240823,195500,12561691864,2050,2050,2050,2050,0
20240823,195400,12561691864,2050,2050,2050,2050,0
20240823,195300,12561691864,2050,2050,2050,2050,0
20240823,195200,12561691864,2050,2050,2050,2050,0
20240823,195100,12561691864,2050,2050,2050,2050,0
20240823,195000,12561691864,2050,2050,2050,2050,0
20240823,194900,12561691864,2050,2050,2050,2050,0
20240823,194800,12561691864,2050,2050,2050,2050,0
20240823,194700,12561691864,2050,2050,2050,2050,0
20240823,194600,12561691864,2050,2050,2050,2050,0
20240823,194500,12561691864,2050,2050,2050,2050,0
20240823,194400,12561691864,2050,2050,2050,2050,0
20240823,194300,12561691864,2050,2050,2050,2050,0
20240823,194200,12561691864,2050,2050,2050,2050,0
20240823,194100,12561691864,2050,2050,2050,2050,0
20240823,194000,12561691864,2050,2050,2050,2050,132537
20240823,193900,12561691864,2050,2050,2050,2050,0
20240823,193800,12561691864,2050,2050,2050,2050,0
20240823,193700,12561691864,2050,2050,2050,2050,0
20240823,193600,12561691864,2050,2050,2050,2050,0
20240823,193500,12561691864,2050,2050,2050,2050,0
20240823,193400,12561691864,2050,2050,2050,2050,0
20240823,193300,12561691864,2050,2050,2050,2050,0
20240823,193200,12561691864,2050,2050,2050,2050,0
20240823,193100,12561691864,2050,2050,2050,2050,0
20240823,193000,12561691864,2050,2050,2050,2050,0
20240823,192900,12561691864,2050,2050,2050,2050,0
20240823,192800,12561691864,2050,2050,2050,2050,0
20240823,192700,12561691864,2050,2050,2050,2050,0
20240823,192600,12561691864,2050,2050,2050,2050,0
20240823,192500,12561691864,2050,2050,2050,2050,0
20240823,192400,12561691864,2050,2050,2050,2050,0
20240823,192300,12561691864,2050,2050,2050,2050,0
20240823,192200,12561691864,2050,2050,2050,2050,0
20240823,192100,12561691864,2050,2050,2050,2050,0
20240823,192000,12561691864,2050,2050,2050,2050,0
20240823,191900,12561691864,2050,2050,2050,2050,0
20240823,191800,12561691864,2050,2050,2050,2050,0
20240823,191700,12561691864,2050,2050,2050,2050,0
20240823,191600,12561691864,2050,2050,2050,2050,0
20240823,191500,12561691864,2050,2050,2050,2050,0
20240823,191400,12561691864,2050,2050,2050,2050,0
20240823,191300,12561691864,2050,2050,2050,2050,0
20240823,191200,12561691864,2050,2050,2050,2050,0
20240823,191100,12561691864,2050,2050,2050,2050,0
20240823,191000,12561691864,2050,2050,2050,2050,132537
20240823,190900,12561691864,2050,2050,2050,2050,0
20240823,190800,12561691864,2050,2050,2050,2050,0
20240823,190700,12561691864,2050,2050,2050,2050,0
20240823,190600,12561691864,2050,2050,2050,2050,0
20240823,190500,12561691864,2050,2050,2050,2050,0
20240823,190400,12561691864,2050,2050,2050,2050,0
20240823,190300,12561691864,2050,2050,2050,2050,0
20240823,190200,12561691864,2050,2050,2050,2050,0
20240823,190100,12561691864,2050,2050,2050,2050,0
20240823,190000,12561691864,2050,2050,2050,2050,0
20240823,185900,12561691864,2050,2050,2050,2050,0
20240823,185800,12561691864,2050,2050,2050,2050,0
20240823,185700,12561691864,2050,2050,2050,2050,0
20240823,185600,12561691864,2050,2050,2050,2050,0
20240823,185500,12561691864,2050,2050,2050,2050,0
20240823,185400,12561691864,2050,2050,2050,2050,0
20240823,185300,12561691864,2050,2050,2050,2050,0
20240823,185200,12561691864,2050,2050,2050,2050,0
20240823,185100,12561691864,2050,2050,2050,2050,0
20240823,185000,12561691864,2050,2050,2050,2050,0
20240823,184900,12561691864,2050,2050,2050,2050,0
20240823,184800,12561691864,2050,2050,2050,2050,0
20240823,184700,12561691864,2050,2050,2050,2050,0
20240823,184600,12561691864,2050,2050,2050,2050,0
20240823,184500,12561691864,2050,2050,2050,2050,0
20240823,184400,12561691864,2050,2050,2050,2050,0
20240823,184300,12561691864,2050,2050,2050,2050,0
20240823,184200,12561691864,2050,2050,2050,2050,0
20240823,184100,12561691864,2050,2050,2050,2050,0
20240823,184000,12561691864,2050,2050,2050,2050,132537
20240823,183900,12561691864,2050,2050,2050,2050,0
20240823,183800,12561691864,2050,2050,2050,2050,0
20240823,183700,12561691864,2050,2050,2050,2050,0
20240823,183600,12561691864,2050,2050,2050,2050,0
20240823,183500,12561691864,2050,2050,2050,2050,0
20240823,183400,12561691864,2050,2050,2050,2050,0
20240823,183300,12561691864,2050,2050,2050,2050,0
20240823,183200,12561691864,2050,2050,2050,2050,0
20240823,183100,12561691864,2050,2050,2050,2050,0
20240823,183000,12561691864,2050,2050,2050,2050,0
20240823,182900,12561691864,2050,2050,2050,2050,0
20240823,182800,12561691864,2050,2050,2050,2050,0
20240823,182700,12561691864,2050,2050,2050,2050,0
20240823,182600,12561691864,2050,2050,2050,2050,0
20240823,182500,12561691864,2050,2050,2050,2050,0
20240823,182400,12561691864,2050,2050,2050,2050,0
20240823,182300,12561691864,2050,2050,2050,2050,0
20240823,182200,12561691864,2050,2050,2050,2050,0
20240823,182100,12561691864,2050,2050,2050,2050,0
20240823,182000,12561691864,2050,2050,2050,2050,0
20240823,181900,12561691864,2050,2050,2050,2050,0
20240823,181800,12561691864,2050,2050,2050,2050,0
20240823,181700,12561691864,2050,2050,2050,2050,0
20240823,181600,12561691864,2050,2050,2050,2050,0
20240823,181500,12561691864,2050,2050,2050,2050,0
20240823,181400,12561691864,2050,2050,2050,2050,0
20240823,181300,12561691864,2050,2050,2050,2050,0
20240823,181200,12561691864,2050,2050,2050,2050,0
20240823,181100,12561691864,2050,2050,2050,2050,0
20240823,181000,12561691864,2050,2050,2050,2050,132537
20240823,180900,12561691864,2050,2050,2050,2050,0
20240823,180800,12561691864,2050,2050,2050,2050,0
20240823,180700,12561691864,2050,2050,2050,2050,0
20240823,180600,12561691864,2050,2050,2050,2050,0
20240823,180500,12561691864,2050,2050,2050,2050,0
20240823,180400,12561691864,2050,2050,2050,2050,0
20240823,180300,12561691864,2050,2050,2050,2050,0
20240823,180200,12561691864,2050,2050,2050,2050,0
20240823,180100,12561691864,2050,2050,2050,2050,0
20240823,180000,12561691864,2050,2050,2050,2050,0
20240823,175900,12561691864,2050,2050,2050,2050,0
20240823,175800,12561691864,2050,2050,2050,2050,0
20240823,175700,12561691864,2050,2050,2050,2050,0
20240823,175600,12561691864,2050,2050,2050,2050,0
20240823,175500,12561691864,2050,2050,2050,2050,0
20240823,175400,12561691864,2050,2050,2050,2050,0
20240823,175300,12561691864,2050,2050,2050,2050,0
20240823,175200,12561691864,2050,2050,2050,2050,0
20240823,175100,12561691864,2050,2050,2050,2050,0
20240823,175000,12561691864,2050,2050,2050,2050,0
20240823,174900,12561691864,2050,2050,2050,2050,0
20240823,174800,12561691864,2050,2050,2050,2050,0
20240823,174700,12561691864,2050,2050,2050,2050,0
20240823,174600,12561691864,2050,2050,2050,2050,0
20240823,174500,12561691864,2050,2050,2050,2050,0
20240823,174400,12561691864,2050,2050,2050,2050,0
20240823,174300,12561691864,2050,2050,2050,2050,0
20240823,174200,12561691864,2050,2050,2050,2050,0
20240823,174100,12561691864,2050,2050,2050,2050,0
20240823,174000,12561691864,2050,2050,2050,2050,132537
20240823,173900,12561691864,2050,2050,2050,2050,0
20240823,173800,12561691864,2050,2050,2050,2050,0
20240823,173700,12561691864,2050,2050,2050,2050,0
20240823,173600,12561691864,2050,2050,2050,2050,0
20240823,173500,12561691864,2050,2050,2050,2050,0
20240823,173400,12561691864,2050,2050,2050,2050,0
20240823,173300,12561691864,2050,2050,2050,2050,0
20240823,173200,12561691864,2050,2050,2050,2050,0
20240823,173100,12561691864,2050,2050,2050,2050,0
20240823,173000,12561691864,2050,2050,2050,2050,0
20240823,172900,12561691864,2050,2050,2050,2050,0
20240823,172800,12561691864,2050,2050,2050,2050,0
20240823,172700,12561691864,2050,2050,2050,2050,0
20240823,172600,12561691864,2050,2050,2050,2050,0
20240823,172500,12561691864,2050,2050,2050,2050,0
20240823,172400,12561691864,2050,2050,2050,2050,0
20240823,172300,12561691864,2050,2050,2050,2050,0
20240823,172200,12561691864,2050,2050,2050,2050,0
20240823,172100,12561691864,2050,2050,2050,2050,0
20240823,172000,12561691864,2050,2050,2050,2050,0
20240823,171900,12561691864,2050,2050,2050,2050,0
20240823,171800,12561691864,2050,2050,2050,2050,0
20240823,171700,12561691864,2050,2050,2050,2050,0
20240823,171600,12561691864,2050,2050,2050,2050,0
20240823,171500,12561691864,2050,2050,2050,2050,0
20240823,171400,12561691864,2050,2050,2050,2050,0
20240823,171300,12561691864,2050,2050,2050,2050,0
20240823,171200,12561691864,2050,2050,2050,2050,0
20240823,171100,12561691864,2050,2050,2050,2050,0
20240823,171000,12561691864,2050,2050,2050,2050,132537
20240823,170900,12561691864,2050,2050,2050,2050,0
20240823,170800,12561691864,2050,2050,2050,2050,0
20240823,170700,12561691864,2050,2050,2050,2050,0
20240823,170600,12561691864,2050,2050,2050,2050,0
20240823,170500,12561691864,2050,2050,2050,2050,0
20240823,170400,12561691864,2050,2050,2050,2050,0
20240823,170300,12561691864,2050,2050,2050,2050,0
20240823,170200,12561691864,2050,2050,2050,2050,0
20240823,170100,12561691864,2050,2050,2050,2050,0
20240823,170000,12561691864,2050,2050,2050,2050,0
20240823,165900,12561691864,2050,2050,2050,2050,0
20240823,165800,12561691864,2050,2050,2050,2050,0
20240823,165700,12561691864,2050,2050,2050,2050,0
20240823,165600,12561691864,2050,2050,2050,2050,0
20240823,165500,12561691864,2050,2050,2050,2050,0
20240823,165400,12561691864,2050,2050,2050,2050,0
20240823,165300,12561691864,2050,2050,2050,2050,0
20240823,165200,12561691864,2050,2050,2050,2050,0
20240823,165100,12561691864,2050,2050,2050,2050,0
20240823,165000,12561691864,2050,2050,2050,2050,0
20240823,164900,12561691864,2050,2050,2050,2050,0
20240823,164800,12561691864,2050,2050,2050,2050,0
20240823,164700,12561691864,2050,2050,2050,2050,0
20240823,164600,12561691864,2050,2050,2050,2050,0
20240823,164500,12561691864,2050,2050,2050,2050,0
20240823,164400,12561691864,2050,2050,2050,2050,0
20240823,164300,12561691864,2050,2050,2050,2050,0
20240823,164200,12561691864,2050,2050,2050,2050,0
20240823,164100,12561691864,2050,2050,2050,2050,0
20240823,164000,12561691864,2050,2050,2050,2050,132537
20240823,163900,12561691864,2050,2050,2050,2050,0
20240823,163800,12561691864,2050,2050,2050,2050,0
20240823,163700,12561691864,2050,2050,2050,2050,0
20240823,163600,12561691864,2050,2050,2050,2050,0
20240823,163500,12561691864,2050,2050,2050,2050,0
20240823,163400,12561691864,2050,2050,2050,2050,0
20240823,163300,12561691864,2050,2050,2050,2050,0
20240823,163200,12561691864,2050,2050,2050,2050,0
20240823,163100,12561691864,2050,2050,2050,2050,0
20240823,163000,12561691864,2050,2050,2050,2050,0
20240823,162900,12561691864,2050,2050,2050,2050,0
20240823,162800,12561691864,2050,2050,2050,2050,0
20240823,162700,12561691864,2050,2050,2050,2050,0
20240823,162600,12561691864,2050,2050,2050,2050,0
20240823,162500,12561691864,2050,2050,2050,2050,0
20240823,162400,12561691864,2050,2050,2050,2050,0
20240823,162300,12561691864,2050,2050,2050,2050,0
20240823,162200,12561691864,2050,2050,2050,2050,0
20240823,162100,12561691864,2050,2050,2050,2050,0
20240823,162000,12561691864,2050,2050,2050,2050,0
20240823,161900,12561691864,2050,2050,2050,2050,0
20240823,161800,12561691864,2050,2050,2050,2050,0
20240823,161700,12561691864,2050,2050,2050,2050,0
20240823,161600,12561691864,2050,2050,2050,2050,0
20240823,161500,12561691864,2050,2050,2050,2050,0
20240823,161400,12561691864,2050,2050,2050,2050,0
20240823,161300,12561691864,2050,2050,2050,2050,0
20240823,161200,12561691864,2050,2050,2050,2050,0
20240823,161100,12561691864,2050,2050,2050,2050,0
20240823,161000,12561691864,2050,2050,2050,2050,132537
20240823,160900,12561691864,2050,2050,2050,2050,0
20240823,160800,12561691864,2050,2050,2050,2050,0
20240823,160700,12561691864,2050,2050,2050,2050,0
20240823,160600,12561691864,2050,2050,2050,2050,0
20240823,160500,12561691864,2050,2050,2050,2050,0
20240823,160400,12561691864,2050,2050,2050,2050,0
20240823,160300,12561691864,2050,2050,2050,2050,0
20240823,160200,12561691864,2050,2050,2050,2050,0
20240823,160100,12561691864,2050,2050,2050,2050,0
20240823,160000,12561691864,2050,2050,2050,2050,0
20240823,155900,12561691864,2050,2050,2050,2050,0
20240823,155800,12561691864,2050,2050,2050,2050,0
20240823,155700,12561691864,2050,2050,2050,2050,0
20240823,155600,12561691864,2050,2050,2050,2050,0
20240823,155500,12561691864,2050,2050,2050,2050,0
20240823,155400,12561691864,2050,2050,2050,2050,0
20240823,155300,12561691864,2050,2050,2050,2050,0
20240823,155200,12561691864,2050,2050,2050,2050,0
20240823,155100,12561691864,2050,2050,2050,2050,0
20240823,155000,12561691864,2050,2050,2050,2050,0
20240823,154900,12561691864,2050,2050,2050,2050,0
20240823,154800,12561691864,2050,2050,2050,2050,0
20240823,154700,12561691864,2050,2050,2050,2050,0
20240823,154600,12561691864,2050,2050,2050,2050,0
20240823,154500,12561691864,2050,2050,2050,2050,0
20240823,154400,12561691864,2050,2050,2050,2050,0
20240823,154300,12561691864,2050,2050,2050,2050,0
20240823,154200,12561691864,2050,2050,2050,2050,0
20240823,154100,12561691864,2050,2050,2050,2050,0
20240823,154000,12561691864,2050,2050,2050,2050,132537
20240823,153900,12561691864,2050,2050,2050,2050,0
20240823,153800,12561691864,2050,2050,2050,2050,0
20240823,153700,12561691864,2050,2050,2050,2050,0
20240823,153600,12561691864,2050,2050,2050,2050,0
20240823,153500,12561691864,2050,2050,2050,2050,0
20240823,153400,12561691864,2050,2050,2050,2050,0
20240823,153300,12561691864,2050,2050,2050,2050,0
20240823,153200,12561691864,2050,2050,2050,2050,0
20240823,153100,12561691864,2050,2050,2050,2050,0
20240823,153000,12561691864,2050,2050,2050,2050,132537
20240823,152900,12289991014,2030,2030,2030,2030,0
20240823,152800,12289991014,2030,2030,2030,2030,0
20240823,152700,12289991014,2030,2030,2030,2030,0
20240823,152600,12289991014,2030,2030,2030,2030,0
20240823,152500,12289991014,2030,2030,2030,2030,0
20240823,152400,12289991014,2030,2030,2030,2030,0
20240823,152300,12289991014,2030,2030,2030,2030,0
20240823,152200,12289991014,2030,2030,2030,2030,0
20240823,152100,12289991014,2030,2030,2030,2030,0
20240823,152000,12289991014,2030,2030,2030,2030,0
20240823,151900,12289991014,2030,2020,2050,2005,89725
20240823,151800,12108946579,2020,2035,2035,2020,68794
20240823,151700,11969618719,2035,2050,2050,2035,24407
20240823,151600,11919831894,2050,2045,2050,2040,13089
20240823,151500,11893078379,2045,2065,2065,2035,54845
20240823,151400,11780932669,2060,2065,2065,2050,18349
20240823,151300,11743196224,2060,2070,2070,2060,35012
20240823,151200,11670938664,2065,2065,2070,2060,13042
20240823,151100,11644004939,2060,2065,2070,2060,21504
20240823,151000,11599608929,2065,2065,2065,2060,18601
20240823,150900,11561247449,2065,2055,2065,2050,21804
20240823,150800,11516361094,2055,2060,2070,2050,55612
20240823,150700,11401758929,2065,2045,2080,2045,123633
20240823,150600,11146599019,2045,2040,2050,2040,3036
20240823,150500,11140386749,2040,2045,2045,2040,5952
20240823,150400,11128215499,2050,2040,2050,2040,1957
20240823,150300,11124217269,2045,2045,2050,2040,2516
20240823,150200,11119073389,2045,2050,2050,2040,6019
20240823,150100,11106765014,2050,2050,2050,2045,5545
20240823,150000,11095398649,2050,2035,2050,2035,26825
20240823,145900,11040568059,2030,2035,2035,2030,1162
20240823,145800,11038203589,2040,2040,2040,2035,2292
20240823,145700,11033537874,2035,2035,2035,2035,1976
20240823,145600,11029516714,2035,2035,2040,2035,991
20240823,145500,11027499824,2035,2040,2040,2035,1320
20240823,145400,11024813274,2035,2035,2040,2035,1688
20240823,145300,11021378189,2035,2040,2040,2035,116
20240823,145200,11021142004,2040,2035,2040,2035,890
20240823,145100,11019330549,2030,2030,2030,2025,14655
20240823,145000,10989594184,2030,2025,2030,2025,2312
20240823,144900,10984912369,2030,2025,2030,2025,6522
20240823,144800,10971699214,2030,2035,2040,2030,11288
20240823,144700,10948771789,2035,2040,2040,2035,2934
20240823,144600,10942801074,2040,2035,2040,2035,2634
20240823,144500,10937440709,2040,2040,2040,2040,543
20240823,144400,10936332989,2035,2035,2040,2035,1580
20240823,144300,10933117679,2040,2035,2040,2035,3396
20240823,144200,10926206809,2040,2040,2040,2040,551
20240823,144100,10925082769,2040,2040,2040,2035,1146
20240823,144000,10922748344,2045,2040,2045,2035,348
20240823,143900,10922038759,2035,2040,2040,2035,654
20240823,143800,10920704609,2035,2040,2040,2035,3606
20240823,143700,10913349069,2040,2045,2050,2040,1998
20240823,143600,10909272329,2045,2045,2045,2040,6538
20240823,143500,10895902519,2045,2045,2050,2035,4737
20240823,143400,10886216339,2040,2045,2045,2035,8395
20240823,143300,10869080779,2045,2035,2050,2030,21083
20240823,143200,10826066444,2040,2040,2040,2035,5823
20240823,143100,10814188249,2035,2030,2035,2030,4489
20240823,143000,10805066284,2025,2025,2025,2025,1163
20240823,142900,10802711209,2020,2020,2025,2020,1870
20240823,142800,10798933799,2020,2020,2020,2020,4510
20240823,142700,10789823599,2025,2015,2025,2015,1027
20240823,142600,10787749224,2015,2015,2015,2015,673
20240823,142500,10786393129,2015,2015,2015,2015,284
20240823,142400,10785820869,2015,2015,2025,2010,1209
20240823,142300,10783385969,2015,2020,2020,2015,11070
20240823,142200,10761054669,2020,2020,2020,2020,1360
20240823,142100,10758307469,2020,2010,2020,2010,1506
20240823,142000,10755268419,2010,2020,2020,2010,21829
20240823,141900,10711255039,2020,2025,2025,2020,7667
20240823,141800,10695745844,2025,2025,2025,2025,30
20240823,141700,10695685094,2030,2025,2030,2025,143
20240823,141600,10695395444,2025,2025,2030,2025,2393
20240823,141500,10690549574,2025,2025,2025,2025,80
20240823,141400,10690387574,2025,2025,2025,2025,51
20240823,141300,10690284299,2025,2025,2025,2025,1018
20240823,141200,10688222849,2025,2030,2030,2025,670
20240823,141100,10686866089,2030,2025,2030,2025,1924
20240823,141000,10682969984,2025,2025,2025,2025,21
20240823,140900,10682927459,2030,2025,2030,2025,3380
20240823,140800,10676081109,2025,2020,2030,2020,7508
20240823,140700,10660877519,2020,2025,2025,2020,435
20240823,140600,10659998804,2025,2030,2030,2025,3815
20240823,140500,10652273379,2030,2030,2030,2025,5084
20240823,140400,10641953014,2025,2025,2030,2025,3335
20240823,140300,10635199634,2020,2015,2020,2015,79
20240823,140200,10635040229,2025,2020,2025,2015,6595
20240823,140100,10621741114,2020,2025,2025,2020,402
20240823,140000,10620928714,2020,2020,2030,2015,12173
20240823,135900,10596327949,2015,2030,2030,2015,21011
20240823,135800,10553839664,2030,2035,2035,2020,12383
20240823,135700,10528736679,2035,2035,2040,2035,2291
20240823,135600,10524074214,2040,2035,2040,2035,307
20240823,135500,10523449459,2040,2045,2045,2040,3842
20240823,135400,10515611644,2045,2050,2050,2040,16605
20240823,135300,10481612804,2050,2040,2050,2035,22670
20240823,135200,10435253284,2040,2025,2040,2025,5136
20240823,135100,10424791299,2025,2025,2030,2025,762
20240823,135000,10423248149,2030,2020,2030,2020,447
20240823,134900,10422344149,2025,2025,2025,2025,3617
20240823,134800,10415019724,2020,2020,2025,2020,221
20240823,134700,10414573014,2020,2020,2020,2020,1781
20240823,134600,10410975394,2020,2020,2025,2020,416
20240823,134500,10410134919,2020,2025,2025,2020,146
20240823,134400,10409839274,2020,2025,2025,2020,2480
20240823,134300,10404828909,2015,2030,2030,2015,2370
20240823,134200,10400040364,2030,2020,2030,2015,4876
20240823,134100,10390186074,2010,2025,2025,2010,10478
20240823,134000,10369038864,2030,2025,2030,2025,2226
20240823,133900,10364520089,2025,2035,2035,2025,13092
20240823,133800,10337890504,2040,2040,2045,2035,6103
20240823,133700,10325457579,2045,2050,2055,2045,6649
20240823,133600,10311836484,2050,2045,2055,2045,10722
20240823,133500,10289872639,2045,2045,2050,2045,3119
20240823,133400,10283494279,2040,2035,2040,2035,2964
20240823,133300,10277447889,2040,2035,2040,2035,17
20240823,133200,10277413264,2040,2035,2040,2035,187
20240823,133100,10277032714,2040,2035,2040,2030,2894
20240823,133000,10271133664,2035,2040,2040,2030,6723
20240823,132900,10257453279,2045,2030,2045,2030,6646
20240823,132800,10243919324,2030,2025,2030,2025,276
20240823,132700,10243360409,2025,2035,2035,2025,237
20240823,132600,10242879264,2030,2025,2030,2025,2115
20240823,132500,10238591469,2025,2030,2030,2025,501
20240823,132400,10237576939,2025,2025,2025,2025,25
20240823,132300,10237526314,2030,2025,2030,2025,2051
20240823,132200,10233373034,2025,2020,2025,2020,624
20240823,132100,10232109439,2025,2025,2025,2020,2658
20240823,132000,10226729839,2025,2030,2030,2025,2362
20240823,131900,10221944639,2030,2030,2040,2030,2281
20240823,131800,10217314189,2030,2045,2045,2030,8665
20240823,131700,10199676534,2045,2030,2045,2025,10470
20240823,131600,10178365584,2035,2035,2035,2030,12361
20240823,131500,10153235519,2035,2030,2035,2030,8383
20240823,131400,10136190029,2030,2020,2030,2020,2345
20240823,131300,10131445849,2020,2020,2020,2015,4308
20240823,131200,10122747989,2020,2020,2025,2020,3066
20240823,131100,10116554654,2020,2025,2025,2020,2289
20240823,131000,10111921449,2020,2015,2020,2015,1222
20240823,130900,10109456529,2025,2025,2025,2020,5305
20240823,130800,10098738999,2025,2020,2025,2010,5208
20240823,130700,10088228904,2010,2005,2020,2000,24279
20240823,130600,10039559869,2000,2010,2010,1999,30609
20240823,130500,9978336965,2010,2010,2015,2005,20031
20240823,130400,9938118820,2010,2010,2015,2010,10215
20240823,130300,9917571365,2015,2020,2020,2010,7201
20240823,130200,9903064580,2020,2015,2025,2015,3856
20240823,130100,9895285275,2010,2010,2020,2010,4187
20240823,130000,9886856485,2005,2025,2025,2005,48502
20240823,125900,9789146985,2020,2025,2025,2020,7098
20240823,125800,9774773560,2025,2030,2030,2025,5002
20240823,125700,9764639445,2035,2030,2035,2030,6648
20240823,125600,9751125035,2030,2045,2045,2030,2005
20240823,125500,9747046830,2040,2030,2040,2030,10343
20240823,125400,9725986925,2030,2025,2030,2020,9267
20240823,125300,9707224400,2030,2025,2030,2020,13788
20240823,125200,9679293270,2030,2035,2035,2020,19502
20240823,125100,9639763280,2035,2040,2040,2030,3457
20240823,125000,9632745365,2040,2035,2040,2030,2934
20240823,124900,9626778610,2035,2035,2040,2030,15787
20240823,124800,9594719805,2040,2040,2040,2040,181
20240823,124700,9594350565,2040,2035,2040,2030,6121
20240823,124600,9581894485,2035,2030,2035,2030,2878
20240823,124500,9576042260,2030,2030,2035,2030,8805
20240823,124400,9558167370,2035,2035,2035,2030,113
20240823,124300,9557937795,2035,2035,2035,2035,35
20240823,124200,9557866570,2030,2035,2035,2030,189
20240823,124100,9557482750,2030,2030,2040,2030,3149
20240823,124000,9551084320,2040,2035,2040,2030,435
20240823,123900,9550198985,2040,2035,2045,2035,925
20240823,123800,9548315180,2035,2035,2035,2030,11236
20240823,123700,9525500850,2040,2040,2040,2035,7956
20240823,123600,9509305195,2040,2040,2045,2040,700
20240823,123500,9507876450,2040,2045,2045,2040,654
20240823,123400,9506542275,2040,2040,2045,2035,8702
20240823,123300,9488810895,2040,2040,2040,2035,2868
20240823,123200,9482960680,2040,2045,2045,2040,226
20240823,123100,9482499620,2040,2040,2040,2040,1516
20240823,123000,9479406980,2040,2045,2045,2040,8
20240823,122900,9479390650,2040,2045,2045,2040,354
20240823,122800,9478666765,2045,2045,2050,2035,6234
20240823,122700,9465936375,2045,2045,2045,2035,2107
20240823,122600,9461640480,2045,2035,2045,2030,2446
20240823,122500,9456668790,2030,2025,2030,2025,5638
20240823,122400,9445234420,2025,2030,2030,2020,12792
20240823,122300,9419343175,2030,2035,2035,2030,7029
20240823,122200,9405072770,2035,2035,2035,2035,1030
20240823,122100,9402976720,2035,2035,2040,2035,4758
20240823,122000,9393291190,2040,2035,2040,2035,901
20240823,121900,9391457650,2035,2040,2045,2035,2214
20240823,121800,9386941535,2040,2045,2045,2040,1433
20240823,121700,9384018065,2045,2040,2045,2040,2060
20240823,121600,9379815660,2040,2040,2045,2040,996
20240823,121500,9377783540,2040,2040,2040,2040,202
20240823,121400,9377371460,2040,2030,2040,2030,3565
20240823,121300,9370101475,2035,2040,2040,2030,4129
20240823,121200,9361700375,2035,2030,2040,2030,11936
20240823,121100,9337437405,2030,2040,2040,2030,13330
20240823,121000,9310308845,2035,2045,2045,2035,9959
20240823,120900,9289991360,2045,2045,2045,2045,1887
20240823,120800,9286132445,2045,2050,2050,2045,7198
20240823,120700,9271410540,2050,2055,2055,2050,3187
20240823,120600,9264876185,2055,2060,2060,2050,3144
20240823,120500,9258426695,2060,2060,2060,2060,99
20240823,120400,9258222755,2060,2065,2070,2050,8510
20240823,120300,9240681705,2065,2065,2075,2065,7089
20240823,120200,9226009595,2065,2055,2065,2055,4855
20240823,120100,9216000920,2060,2050,2060,2050,2257
20240823,120000,9211362880,2050,2050,2050,2050,50
20240823,115900,9211260380,2050,2045,2050,2045,140
20240823,115800,9210974070,2050,2040,2050,2040,6973
20240823,115700,9196748440,2045,2045,2045,2040,9261
20240823,115600,9177834005,2045,2055,2055,2045,2592
20240823,115500,9172533295,2055,2050,2055,2045,6845
20240823,115400,9158520160,2055,2060,2060,2055,6189
20240823,115300,9145796270,2060,2065,2065,2055,4015
20240823,115200,9137515430,2065,2065,2065,2055,1490
20240823,115100,9134446755,2060,2065,2070,2060,4044
20240823,115000,9126101405,2065,2050,2065,2045,7422
20240823,114900,9110873415,2050,2050,2050,2045,269
20240823,114800,9110322000,2045,2045,2050,2045,1132
20240823,114700,9108006955,2050,2050,2050,2050,238
20240823,114600,9107519055,2045,2040,2045,2035,12548
20240823,114500,9081916450,2040,2045,2045,2040,3664
20240823,114400,9074438405,2045,2045,2050,2045,1918
20240823,114300,9070515385,2050,2050,2055,2045,6229
20240823,114200,9057763240,2050,2040,2050,2040,4181
20240823,114100,9049208105,2040,2045,2045,2040,4527
20240823,114000,9039972820,2045,2050,2050,2040,18164
20240823,113900,9002845830,2050,2040,2050,2040,8098
20240823,113800,8986313710,2045,2055,2055,2045,14642
20240823,113700,8956337855,2050,2050,2055,2050,2789
20240823,113600,8950620350,2055,2055,2060,2050,8224
20240823,113500,8933735090,2060,2065,2065,2050,27912
20240823,113400,8876337140,2065,2075,2075,2060,6544
20240823,113300,8862810765,2075,2070,2100,2065,54384
20240823,113200,8749398305,2085,2065,2105,2065,108585
20240823,113100,8522564300,2065,2060,2065,2060,5407
20240823,113000,8511415065,2060,2050,2060,2050,1797
20240823,112900,8507718685,2055,2055,2055,2050,1253
20240823,112800,8505145435,2050,2050,2055,2050,3121
20240823,112700,8498746160,2050,2055,2055,2050,1394
20240823,112600,8495887420,2055,2055,2055,2055,6643
20240823,112500,8482236055,2055,2055,2060,2055,158
20240823,112400,8481911360,2055,2065,2065,2055,2496
20240823,112300,8476775025,2065,2065,2065,2060,328
20240823,112200,8476097720,2065,2065,2070,2065,4785
20240823,112100,8466216585,2065,2055,2065,2055,11539
20240823,112000,8442428800,2055,2050,2055,2050,1689
20240823,111900,8438958095,2050,2055,2055,2050,355
20240823,111800,8438230335,2055,2050,2055,2050,512
20240823,111700,8437180725,2055,2050,2055,2050,2
20240823,111600,8437176620,2050,2055,2055,2050,839
20240823,111500,8435456290,2050,2050,2050,2050,1748
20240823,111400,8431872890,2050,2045,2055,2045,1885
20240823,111300,8428014760,2045,2050,2050,2045,3695
20240823,111200,8420458255,2045,2055,2060,2045,12407
20240823,111100,8395022925,2055,2060,2060,2050,15499
20240823,111000,8363155370,2065,2065,2065,2060,6147
20240823,110900,8350491480,2065,2075,2075,2065,8456
20240823,110800,8332996140,2075,2060,2075,2060,8417
20240823,110700,8315584040,2060,2065,2065,2060,3588
20240823,110600,8308182515,2065,2070,2070,2065,13490
20240823,110500,8280275640,2070,2065,2070,2065,7750
20240823,110400,8264269275,2060,2060,2065,2060,348
20240823,110300,8263552385,2060,2065,2065,2060,2902
20240823,110200,8257573615,2060,2065,2070,2060,10240
20240823,110100,8236435130,2065,2055,2065,2055,2485
20240823,110000,8231319230,2055,2045,2055,2045,6029
20240823,105900,8218951650,2045,2045,2045,2040,8720
20240823,105800,8201119335,2045,2050,2050,2045,1786
20240823,105700,8197458135,2055,2050,2055,2045,1203
20240823,105600,8194994310,2050,2055,2055,2050,2429
20240823,105500,8190010715,2055,2060,2065,2050,4938
20240823,105400,8179847150,2065,2065,2070,2060,16470
20240823,105300,8145822735,2060,2050,2065,2050,7878
20240823,105200,8129597090,2050,2055,2055,2045,7746
20240823,105100,8113729910,2055,2045,2055,2040,7364
20240823,105000,8098636775,2045,2045,2045,2040,1964
20240823,104900,8094628220,2040,2040,2045,2040,5551
20240823,104800,8083292385,2040,2040,2040,2040,6829
20240823,104700,8069361225,2045,2045,2045,2040,1683
20240823,104600,8065920215,2050,2045,2050,2040,1624
20240823,104500,8062605665,2045,2045,2045,2030,10322
20240823,104400,8041566210,2045,2055,2060,2045,7824
20240823,104300,8025505180,2055,2045,2055,2040,20648
20240823,104200,7983152450,2045,2040,2045,2040,1667
20240823,104100,7979748970,2040,2035,2040,2035,2281
20240823,104000,7975095935,2035,2035,2045,2035,10625
20240823,103900,7953464160,2035,2035,2040,2030,17893
20240823,103800,7917134530,2030,2040,2040,2030,3400
20240823,103700,7910222480,2040,2040,2045,2040,4611
20240823,103600,7900815190,2040,2040,2045,2035,1336
20240823,103500,7898090300,2040,2040,2050,2040,7184
20240823,103400,7883398860,2040,2045,2050,2040,5754
20240823,103300,7871638920,2045,2025,2045,2025,10151
20240823,103200,7851004715,2030,2030,2030,2025,13626
20240823,103100,7823378120,2030,2030,2040,2030,1189
20240823,103000,7820957525,2030,2030,2035,2030,3967
20240823,102900,7812896355,2030,2035,2035,2030,4484
20240823,102800,7803771895,2035,2040,2045,2035,3881
20240823,102700,7795859895,2040,2035,2040,2030,6375
20240823,102600,7782898800,2035,2035,2040,2030,6507
20240823,102500,7769669090,2035,2040,2045,2035,2770
20240823,102400,7764020600,2045,2035,2045,2035,3599
20240823,102300,7756685200,2035,2055,2055,2035,10197
20240823,102200,7735803115,2055,2040,2055,2035,10547
20240823,102100,7714239360,2040,2045,2050,2040,2823
20240823,102000,7708467235,2045,2045,2050,2045,2524
20240823,101900,7703305635,2045,2060,2060,2030,39478
20240823,101800,7622538545,2060,2050,2065,2050,6202
20240823,101700,7609760945,2050,2050,2050,2045,6248
20240823,101600,7596954110,2050,2050,2055,2040,5676
20240823,101500,7585320290,2050,2040,2050,2035,11469
20240823,101400,7561891600,2045,2055,2055,2040,14325
20240823,101300,7532619150,2050,2050,2055,2045,4757
20240823,101200,7522869410,2055,2055,2060,2050,509
20240823,101100,7521824535,2055,2050,2060,2045,8821
20240823,101000,7503740740,2050,2065,2065,2050,12196
20240823,100900,7478706015,2065,2060,2070,2055,17204
20240823,100800,7443197125,2065,2065,2070,2050,13481
20240823,100700,7415456125,2070,2070,2070,2065,19354
20240823,100600,7375466615,2065,2065,2070,2055,26966
20240823,100500,7319812975,2070,2065,2070,2060,23016
20240823,100400,7272262960,2070,2050,2070,2050,29438
20240823,100300,7211453470,2055,2055,2055,2045,8638
20240823,100200,7193732355,2055,2045,2055,2045,8925
20240823,100100,7175456100,2040,2025,2040,2020,33343
20240823,100000,7107818720,2030,2015,2030,2015,6846
20240823,095900,7093979400,2015,2030,2030,2015,22187
20240823,095800,7049162485,2020,2035,2035,2020,13482
20240823,095700,7021842755,2035,2030,2040,2025,12477
20240823,095600,6996483930,2035,2040,2040,2030,5873
20240823,095500,6984526855,2040,2030,2045,2030,8310
20240823,095400,6967596525,2030,2015,2030,2015,36742
20240823,095300,6893199335,2015,2045,2045,2000,98064
20240823,095200,6695515325,2040,2045,2045,2035,25743
20240823,095100,6643029015,2045,2050,2055,2040,33112
20240823,095000,6575394935,2045,2055,2060,2040,42603
20240823,094900,6488095810,2055,2065,2065,2055,25848
20240823,094800,6434894760,2060,2070,2070,2055,31948
20240823,094700,6368998025,2070,2090,2090,2070,33924
20240823,094600,6298707495,2090,2095,2100,2080,15769
20240823,094500,6265769035,2100,2090,2100,2085,29210
20240823,094400,6204611545,2085,2090,2090,2080,13868
20240823,094300,6175711980,2090,2085,2105,2080,75415
20240823,094200,6017761545,2080,2075,2080,2075,7982
20240823,094100,6001180715,2075,2070,2075,2070,4248
20240823,094000,5992372570,2075,2065,2075,2060,11193
20240823,093900,5969245280,2055,2065,2070,2055,10082
20240823,093800,5948455490,2060,2075,2075,2060,15180
20240823,093700,5917074125,2075,2070,2080,2070,16702
20240823,093600,5882431230,2070,2075,2085,2070,41825
20240823,093500,5795536710,2075,2055,2075,2055,16957
20240823,093400,5760425750,2060,2065,2065,2050,21070
20240823,093300,5717096550,2055,2070,2080,2055,34753
20240823,093200,5645324400,2075,2050,2075,2050,21935
20240823,093100,5600029110,2060,2055,2065,2050,15972
20240823,093000,5567163545,2050,2070,2075,2050,21421
20240823,092900,5523064525,2070,2055,2080,2050,26885
20240823,092800,5467493600,2050,2055,2060,2045,16348
20240823,092700,5433978085,2055,2055,2055,2050,11343
20240823,092600,5410674055,2055,2055,2060,2050,13846
20240823,092500,5382230975,2055,2060,2065,2045,21641
20240823,092400,5337758270,2060,2045,2060,2035,33903
20240823,092300,5268370280,2045,2040,2050,2020,111523
20240823,092200,5041480625,2035,2075,2085,2015,186164
20240823,092100,4659687410,2080,2095,2105,2070,189618
20240823,092000,4264121740,2100,2110,2120,2095,106889
20240823,091900,4039220180,2110,2105,2115,2105,34854
20240823,091800,3965815515,2110,2125,2125,2105,113765
20240823,091700,3725630495,2125,2120,2135,2115,33524
20240823,091600,3654349100,2120,2120,2120,2115,7096
20240823,091500,3639335715,2115,2120,2120,2110,57121
20240823,091400,3518496415,2120,2125,2130,2115,37083
20240823,091300,3439810700,2120,2135,2140,2120,33982
20240823,091200,3367519850,2135,2150,2165,2135,56357
20240823,091100,3246275640,2160,2125,2160,2120,110186
20240823,091000,3011635810,2125,2120,2135,2120,59017
20240823,090900,2886137155,2120,2130,2140,2120,56052
20240823,090800,2766954295,2130,2130,2140,2130,25859
20240823,090700,2711828925,2130,2135,2145,2120,124572
20240823,090600,2446249970,2135,2145,2150,2135,50033
20240823,090500,2338908850,2145,2140,2150,2130,99570
20240823,090400,2126123025,2135,2165,2165,2135,169429
20240823,090300,1762276150,2160,2190,2190,2150,153548
20240823,090200,1429464960,2190,2170,2190,2165,196943
20240823,090100,1000637625,2170,2160,2175,2155,105258
20240823,090000,772717410,2165,2155,2170,2150,354659