stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,204800,36926836175,2870,2870,2870,2870,107531
20240822,204700,36926836175,2870,2870,2870,2870,0
20240822,204600,36926836175,2870,2870,2870,2870,0
20240822,204500,36926836175,2870,2870,2870,2870,0
20240822,204400,36926836175,2870,2870,2870,2870,0
20240822,204300,36926836175,2870,2870,2870,2870,0
20240822,204200,36926836175,2870,2870,2870,2870,0
20240822,204100,36926836175,2870,2870,2870,2870,0
20240822,204000,36926836175,2870,2870,2870,2870,0
20240822,203900,36926836175,2870,2870,2870,2870,0
20240822,203800,36926836175,2870,2870,2870,2870,0
20240822,203700,36926836175,2870,2870,2870,2870,0
20240822,203600,36926836175,2870,2870,2870,2870,0
20240822,203500,36926836175,2870,2870,2870,2870,0
20240822,203400,36926836175,2870,2870,2870,2870,0
20240822,203300,36926836175,2870,2870,2870,2870,0
20240822,203200,36926836175,2870,2870,2870,2870,0
20240822,203100,36926836175,2870,2870,2870,2870,0
20240822,203000,36926836175,2870,2870,2870,2870,0
20240822,202900,36926836175,2870,2870,2870,2870,0
20240822,202800,36926836175,2870,2870,2870,2870,0
20240822,202700,36926836175,2870,2870,2870,2870,0
20240822,202600,36926836175,2870,2870,2870,2870,0
20240822,202500,36926836175,2870,2870,2870,2870,0
20240822,202400,36926836175,2870,2870,2870,2870,0
20240822,202300,36926836175,2870,2870,2870,2870,0
20240822,202200,36926836175,2870,2870,2870,2870,0
20240822,202100,36926836175,2870,2870,2870,2870,0
20240822,202000,36926836175,2870,2870,2870,2870,0
20240822,201900,36926836175,2870,2870,2870,2870,0
20240822,201800,36926836175,2870,2870,2870,2870,107531
20240822,201700,36926836175,2870,2870,2870,2870,0
20240822,201600,36926836175,2870,2870,2870,2870,0
20240822,201500,36926836175,2870,2870,2870,2870,0
20240822,201400,36926836175,2870,2870,2870,2870,0
20240822,201300,36926836175,2870,2870,2870,2870,0
20240822,201200,36926836175,2870,2870,2870,2870,0
20240822,201100,36926836175,2870,2870,2870,2870,0
20240822,201000,36926836175,2870,2870,2870,2870,0
20240822,200900,36926836175,2870,2870,2870,2870,0
20240822,200800,36926836175,2870,2870,2870,2870,0
20240822,200700,36926836175,2870,2870,2870,2870,0
20240822,200600,36926836175,2870,2870,2870,2870,0
20240822,200500,36926836175,2870,2870,2870,2870,0
20240822,200400,36926836175,2870,2870,2870,2870,0
20240822,200300,36926836175,2870,2870,2870,2870,0
20240822,200200,36926836175,2870,2870,2870,2870,0
20240822,200100,36926836175,2870,2870,2870,2870,0
20240822,200000,36926836175,2870,2870,2870,2870,0
20240822,195900,36926836175,2870,2870,2870,2870,0
20240822,195800,36926836175,2870,2870,2870,2870,0
20240822,195700,36926836175,2870,2870,2870,2870,0
20240822,195600,36926836175,2870,2870,2870,2870,0
20240822,195500,36926836175,2870,2870,2870,2870,0
20240822,195400,36926836175,2870,2870,2870,2870,0
20240822,195300,36926836175,2870,2870,2870,2870,0
20240822,195200,36926836175,2870,2870,2870,2870,0
20240822,195100,36926836175,2870,2870,2870,2870,0
20240822,195000,36926836175,2870,2870,2870,2870,0
20240822,194900,36926836175,2870,2870,2870,2870,0
20240822,194800,36926836175,2870,2870,2870,2870,107531
20240822,194700,36926836175,2870,2870,2870,2870,0
20240822,194600,36926836175,2870,2870,2870,2870,0
20240822,194500,36926836175,2870,2870,2870,2870,0
20240822,194400,36926836175,2870,2870,2870,2870,0
20240822,194300,36926836175,2870,2870,2870,2870,0
20240822,194200,36926836175,2870,2870,2870,2870,0
20240822,194100,36926836175,2870,2870,2870,2870,0
20240822,194000,36926836175,2870,2870,2870,2870,0
20240822,193900,36926836175,2870,2870,2870,2870,0
20240822,193800,36926836175,2870,2870,2870,2870,0
20240822,193700,36926836175,2870,2870,2870,2870,0
20240822,193600,36926836175,2870,2870,2870,2870,0
20240822,193500,36926836175,2870,2870,2870,2870,0
20240822,193400,36926836175,2870,2870,2870,2870,0
20240822,193300,36926836175,2870,2870,2870,2870,0
20240822,193200,36926836175,2870,2870,2870,2870,0
20240822,193100,36926836175,2870,2870,2870,2870,0
20240822,193000,36926836175,2870,2870,2870,2870,0
20240822,192900,36926836175,2870,2870,2870,2870,0
20240822,192800,36926836175,2870,2870,2870,2870,0
20240822,192700,36926836175,2870,2870,2870,2870,0
20240822,192600,36926836175,2870,2870,2870,2870,0
20240822,192500,36926836175,2870,2870,2870,2870,0
20240822,192400,36926836175,2870,2870,2870,2870,0
20240822,192300,36926836175,2870,2870,2870,2870,0
20240822,192200,36926836175,2870,2870,2870,2870,0
20240822,192100,36926836175,2870,2870,2870,2870,0
20240822,192000,36926836175,2870,2870,2870,2870,0
20240822,191900,36926836175,2870,2870,2870,2870,0
20240822,191800,36926836175,2870,2870,2870,2870,107531
20240822,191700,36926836175,2870,2870,2870,2870,0
20240822,191600,36926836175,2870,2870,2870,2870,0
20240822,191500,36926836175,2870,2870,2870,2870,0
20240822,191400,36926836175,2870,2870,2870,2870,0
20240822,191300,36926836175,2870,2870,2870,2870,0
20240822,191200,36926836175,2870,2870,2870,2870,0
20240822,191100,36926836175,2870,2870,2870,2870,0
20240822,191000,36926836175,2870,2870,2870,2870,0
20240822,190900,36926836175,2870,2870,2870,2870,0
20240822,190800,36926836175,2870,2870,2870,2870,0
20240822,190700,36926836175,2870,2870,2870,2870,0
20240822,190600,36926836175,2870,2870,2870,2870,0
20240822,190500,36926836175,2870,2870,2870,2870,0
20240822,190400,36926836175,2870,2870,2870,2870,0
20240822,190300,36926836175,2870,2870,2870,2870,0
20240822,190200,36926836175,2870,2870,2870,2870,0
20240822,190100,36926836175,2870,2870,2870,2870,0
20240822,190000,36926836175,2870,2870,2870,2870,0
20240822,185900,36926836175,2870,2870,2870,2870,0
20240822,185800,36926836175,2870,2870,2870,2870,0
20240822,185700,36926836175,2870,2870,2870,2870,0
20240822,185600,36926836175,2870,2870,2870,2870,0
20240822,185500,36926836175,2870,2870,2870,2870,0
20240822,185400,36926836175,2870,2870,2870,2870,0
20240822,185300,36926836175,2870,2870,2870,2870,0
20240822,185200,36926836175,2870,2870,2870,2870,0
20240822,185100,36926836175,2870,2870,2870,2870,0
20240822,185000,36926836175,2870,2870,2870,2870,0
20240822,184900,36926836175,2870,2870,2870,2870,0
20240822,184800,36926836175,2870,2870,2870,2870,107531
20240822,184700,36926836175,2870,2870,2870,2870,0
20240822,184600,36926836175,2870,2870,2870,2870,0
20240822,184500,36926836175,2870,2870,2870,2870,0
20240822,184400,36926836175,2870,2870,2870,2870,0
20240822,184300,36926836175,2870,2870,2870,2870,0
20240822,184200,36926836175,2870,2870,2870,2870,0
20240822,184100,36926836175,2870,2870,2870,2870,0
20240822,184000,36926836175,2870,2870,2870,2870,0
20240822,183900,36926836175,2870,2870,2870,2870,0
20240822,183800,36926836175,2870,2870,2870,2870,0
20240822,183700,36926836175,2870,2870,2870,2870,0
20240822,183600,36926836175,2870,2870,2870,2870,0
20240822,183500,36926836175,2870,2870,2870,2870,0
20240822,183400,36926836175,2870,2870,2870,2870,0
20240822,183300,36926836175,2870,2870,2870,2870,0
20240822,183200,36926836175,2870,2870,2870,2870,0
20240822,183100,36926836175,2870,2870,2870,2870,0
20240822,183000,36926836175,2870,2870,2870,2870,0
20240822,182900,36926836175,2870,2870,2870,2870,0
20240822,182800,36926836175,2870,2870,2870,2870,0
20240822,182700,36926836175,2870,2870,2870,2870,0
20240822,182600,36926836175,2870,2870,2870,2870,0
20240822,182500,36926836175,2870,2870,2870,2870,0
20240822,182400,36926836175,2870,2870,2870,2870,0
20240822,182300,36926836175,2870,2870,2870,2870,0
20240822,182200,36926836175,2870,2870,2870,2870,0
20240822,182100,36926836175,2870,2870,2870,2870,0
20240822,182000,36926836175,2870,2870,2870,2870,0
20240822,181900,36926836175,2870,2870,2870,2870,0
20240822,181800,36926836175,2870,2870,2870,2870,107531
20240822,181700,36926836175,2870,2870,2870,2870,0
20240822,181600,36926836175,2870,2870,2870,2870,0
20240822,181500,36926836175,2870,2870,2870,2870,0
20240822,181400,36926836175,2870,2870,2870,2870,0
20240822,181300,36926836175,2870,2870,2870,2870,0
20240822,181200,36926836175,2870,2870,2870,2870,0
20240822,181100,36926836175,2870,2870,2870,2870,0
20240822,181000,36926836175,2870,2870,2870,2870,0
20240822,180900,36926836175,2870,2870,2870,2870,0
20240822,180800,36926836175,2870,2870,2870,2870,0
20240822,180700,36926836175,2870,2870,2870,2870,0
20240822,180600,36926836175,2870,2870,2870,2870,0
20240822,180500,36926836175,2870,2870,2870,2870,0
20240822,180400,36926836175,2870,2870,2870,2870,0
20240822,180300,36926836175,2870,2870,2870,2870,0
20240822,180200,36926836175,2870,2870,2870,2870,0
20240822,180100,36926836175,2870,2870,2870,2870,0
20240822,180000,36926836175,2870,2870,2870,2870,0
20240822,175900,36926836175,2870,2870,2870,2870,0
20240822,175800,36926836175,2870,2870,2870,2870,0
20240822,175700,36926836175,2870,2870,2870,2870,0
20240822,175600,36926836175,2870,2870,2870,2870,0
20240822,175500,36926836175,2870,2870,2870,2870,0
20240822,175400,36926836175,2870,2870,2870,2870,0
20240822,175300,36926836175,2870,2870,2870,2870,0
20240822,175200,36926836175,2870,2870,2870,2870,0
20240822,175100,36926836175,2870,2870,2870,2870,0
20240822,175000,36926836175,2870,2870,2870,2870,0
20240822,174900,36926836175,2870,2870,2870,2870,0
20240822,174800,36926836175,2870,2870,2870,2870,107531
20240822,174700,36926836175,2870,2870,2870,2870,0
20240822,174600,36926836175,2870,2870,2870,2870,0
20240822,174500,36926836175,2870,2870,2870,2870,0
20240822,174400,36926836175,2870,2870,2870,2870,0
20240822,174300,36926836175,2870,2870,2870,2870,0
20240822,174200,36926836175,2870,2870,2870,2870,0
20240822,174100,36926836175,2870,2870,2870,2870,0
20240822,174000,36926836175,2870,2870,2870,2870,0
20240822,173900,36926836175,2870,2870,2870,2870,0
20240822,173800,36926836175,2870,2870,2870,2870,0
20240822,173700,36926836175,2870,2870,2870,2870,0
20240822,173600,36926836175,2870,2870,2870,2870,0
20240822,173500,36926836175,2870,2870,2870,2870,0
20240822,173400,36926836175,2870,2870,2870,2870,0
20240822,173300,36926836175,2870,2870,2870,2870,0
20240822,173200,36926836175,2870,2870,2870,2870,0
20240822,173100,36926836175,2870,2870,2870,2870,0
20240822,173000,36926836175,2870,2870,2870,2870,0
20240822,172900,36926836175,2870,2870,2870,2870,0
20240822,172800,36926836175,2870,2870,2870,2870,0
20240822,172700,36926836175,2870,2870,2870,2870,0
20240822,172600,36926836175,2870,2870,2870,2870,0
20240822,172500,36926836175,2870,2870,2870,2870,0
20240822,172400,36926836175,2870,2870,2870,2870,0
20240822,172300,36926836175,2870,2870,2870,2870,0
20240822,172200,36926836175,2870,2870,2870,2870,0
20240822,172100,36926836175,2870,2870,2870,2870,0
20240822,172000,36926836175,2870,2870,2870,2870,0
20240822,171900,36926836175,2870,2870,2870,2870,0
20240822,171800,36926836175,2870,2870,2870,2870,107531
20240822,171700,36926836175,2870,2870,2870,2870,0
20240822,171600,36926836175,2870,2870,2870,2870,0
20240822,171500,36926836175,2870,2870,2870,2870,0
20240822,171400,36926836175,2870,2870,2870,2870,0
20240822,171300,36926836175,2870,2870,2870,2870,0
20240822,171200,36926836175,2870,2870,2870,2870,0
20240822,171100,36926836175,2870,2870,2870,2870,0
20240822,171000,36926836175,2870,2870,2870,2870,0
20240822,170900,36926836175,2870,2870,2870,2870,0
20240822,170800,36926836175,2870,2870,2870,2870,0
20240822,170700,36926836175,2870,2870,2870,2870,0
20240822,170600,36926836175,2870,2870,2870,2870,0
20240822,170500,36926836175,2870,2870,2870,2870,0
20240822,170400,36926836175,2870,2870,2870,2870,0
20240822,170300,36926836175,2870,2870,2870,2870,0
20240822,170200,36926836175,2870,2870,2870,2870,0
20240822,170100,36926836175,2870,2870,2870,2870,0
20240822,170000,36926836175,2870,2870,2870,2870,0
20240822,165900,36926836175,2870,2870,2870,2870,0
20240822,165800,36926836175,2870,2870,2870,2870,0
20240822,165700,36926836175,2870,2870,2870,2870,0
20240822,165600,36926836175,2870,2870,2870,2870,0
20240822,165500,36926836175,2870,2870,2870,2870,0
20240822,165400,36926836175,2870,2870,2870,2870,0
20240822,165300,36926836175,2870,2870,2870,2870,0
20240822,165200,36926836175,2870,2870,2870,2870,0
20240822,165100,36926836175,2870,2870,2870,2870,0
20240822,165000,36926836175,2870,2870,2870,2870,0
20240822,164900,36926836175,2870,2870,2870,2870,0
20240822,164800,36926836175,2870,2870,2870,2870,107531
20240822,164700,36926836175,2870,2870,2870,2870,0
20240822,164600,36926836175,2870,2870,2870,2870,0
20240822,164500,36926836175,2870,2870,2870,2870,0
20240822,164400,36926836175,2870,2870,2870,2870,0
20240822,164300,36926836175,2870,2870,2870,2870,0
20240822,164200,36926836175,2870,2870,2870,2870,0
20240822,164100,36926836175,2870,2870,2870,2870,0
20240822,164000,36926836175,2870,2870,2870,2870,0
20240822,163900,36926836175,2870,2870,2870,2870,0
20240822,163800,36926836175,2870,2870,2870,2870,0
20240822,163700,36926836175,2870,2870,2870,2870,0
20240822,163600,36926836175,2870,2870,2870,2870,0
20240822,163500,36926836175,2870,2870,2870,2870,0
20240822,163400,36926836175,2870,2870,2870,2870,0
20240822,163300,36926836175,2870,2870,2870,2870,0
20240822,163200,36926836175,2870,2870,2870,2870,0
20240822,163100,36926836175,2870,2870,2870,2870,0
20240822,163000,36926836175,2870,2870,2870,2870,0
20240822,162900,36926836175,2870,2870,2870,2870,0
20240822,162800,36926836175,2870,2870,2870,2870,0
20240822,162700,36926836175,2870,2870,2870,2870,0
20240822,162600,36926836175,2870,2870,2870,2870,0
20240822,162500,36926836175,2870,2870,2870,2870,0
20240822,162400,36926836175,2870,2870,2870,2870,0
20240822,162300,36926836175,2870,2870,2870,2870,0
20240822,162200,36926836175,2870,2870,2870,2870,0
20240822,162100,36926836175,2870,2870,2870,2870,0
20240822,162000,36926836175,2870,2870,2870,2870,0
20240822,161900,36926836175,2870,2870,2870,2870,0
20240822,161800,36926836175,2870,2870,2870,2870,107531
20240822,161700,36926836175,2870,2870,2870,2870,0
20240822,161600,36926836175,2870,2870,2870,2870,0
20240822,161500,36926836175,2870,2870,2870,2870,0
20240822,161400,36926836175,2870,2870,2870,2870,0
20240822,161300,36926836175,2870,2870,2870,2870,0
20240822,161200,36926836175,2870,2870,2870,2870,0
20240822,161100,36926836175,2870,2870,2870,2870,0
20240822,161000,36926836175,2870,2870,2870,2870,0
20240822,160900,36926836175,2870,2870,2870,2870,0
20240822,160800,36926836175,2870,2870,2870,2870,0
20240822,160700,36926836175,2870,2870,2870,2870,0
20240822,160600,36926836175,2870,2870,2870,2870,0
20240822,160500,36926836175,2870,2870,2870,2870,0
20240822,160400,36926836175,2870,2870,2870,2870,0
20240822,160300,36926836175,2870,2870,2870,2870,0
20240822,160200,36926836175,2870,2870,2870,2870,0
20240822,160100,36926836175,2870,2870,2870,2870,0
20240822,160000,36926836175,2870,2870,2870,2870,0
20240822,155900,36926836175,2870,2870,2870,2870,0
20240822,155800,36926836175,2870,2870,2870,2870,0
20240822,155700,36926836175,2870,2870,2870,2870,0
20240822,155600,36926836175,2870,2870,2870,2870,0
20240822,155500,36926836175,2870,2870,2870,2870,0
20240822,155400,36926836175,2870,2870,2870,2870,0
20240822,155300,36926836175,2870,2870,2870,2870,0
20240822,155200,36926836175,2870,2870,2870,2870,0
20240822,155100,36926836175,2870,2870,2870,2870,0
20240822,155000,36926836175,2870,2870,2870,2870,0
20240822,154900,36926836175,2870,2870,2870,2870,0
20240822,154800,36926836175,2870,2870,2870,2870,107531
20240822,154700,36926836175,2870,2870,2870,2870,0
20240822,154600,36926836175,2870,2870,2870,2870,0
20240822,154500,36926836175,2870,2870,2870,2870,0
20240822,154400,36926836175,2870,2870,2870,2870,0
20240822,154300,36926836175,2870,2870,2870,2870,0
20240822,154200,36926836175,2870,2870,2870,2870,0
20240822,154100,36926836175,2870,2870,2870,2870,0
20240822,154000,36926836175,2870,2870,2870,2870,0
20240822,153900,36926836175,2870,2870,2870,2870,0
20240822,153800,36926836175,2870,2870,2870,2870,0
20240822,153700,36926836175,2870,2870,2870,2870,0
20240822,153600,36926836175,2870,2870,2870,2870,0
20240822,153500,36926836175,2870,2870,2870,2870,0
20240822,153400,36926836175,2870,2870,2870,2870,0
20240822,153300,36926836175,2870,2870,2870,2870,0
20240822,153200,36926836175,2870,2870,2870,2870,0
20240822,153100,36926836175,2870,2870,2870,2870,0
20240822,153000,36926836175,2870,2870,2870,2870,107531
20240822,152900,36618222205,2865,2865,2865,2865,0
20240822,152800,36618222205,2865,2865,2865,2865,0
20240822,152700,36618222205,2865,2865,2865,2865,0
20240822,152600,36618222205,2865,2865,2865,2865,0
20240822,152500,36618222205,2865,2865,2865,2865,0
20240822,152400,36618222205,2865,2865,2865,2865,0
20240822,152300,36618222205,2865,2865,2865,2865,0
20240822,152200,36618222205,2865,2865,2865,2865,0
20240822,152100,36618222205,2865,2865,2865,2865,0
20240822,152000,36618222205,2865,2865,2865,2865,0
20240822,151900,36618222205,2865,2870,2880,2860,67344
20240822,151800,36425120740,2870,2870,2875,2860,60292
20240822,151700,36252180625,2870,2860,2870,2855,49013
20240822,151600,36111731900,2855,2855,2860,2855,7409
20240822,151500,36090566220,2855,2860,2870,2855,24369
20240822,151400,36020876845,2865,2850,2865,2850,14068
20240822,151300,35980694010,2850,2865,2865,2845,28535
20240822,151200,35899255685,2865,2855,2865,2855,18363
20240822,151100,35846753735,2855,2845,2855,2840,23429
20240822,151000,35780084170,2845,2845,2860,2840,35529
20240822,150900,35678949895,2855,2860,2865,2850,21993
20240822,150800,35616159010,2855,2870,2870,2850,22333
20240822,150700,35552300910,2860,2865,2875,2860,39191
20240822,150600,35439997275,2860,2855,2865,2850,14591
20240822,150500,35398284770,2850,2855,2855,2845,13131
20240822,150400,35360857115,2855,2840,2855,2835,15863
20240822,150300,35315684005,2840,2840,2840,2835,26811
20240822,150200,35239613740,2845,2850,2850,2835,19019
20240822,150100,35185570560,2845,2830,2845,2825,44689
20240822,150000,35058929780,2820,2845,2850,2820,66994
20240822,145900,34869102930,2850,2845,2850,2840,33922
20240822,145800,34772563095,2840,2850,2855,2835,42536
20240822,145700,34651683735,2850,2860,2860,2840,44689
20240822,145600,34524280955,2860,2855,2870,2850,80256
20240822,145500,34295049625,2850,2865,2865,2840,90602
20240822,145400,34036782920,2865,2860,2870,2860,32727
20240822,145300,33943095640,2865,2890,2890,2860,111491
20240822,145200,33622834195,2890,2890,2895,2885,6247
20240822,145100,33604780480,2890,2895,2895,2890,6017
20240822,145000,33587384935,2895,2900,2900,2890,31052
20240822,144900,33497474955,2900,2900,2900,2900,6373
20240822,144800,33478993255,2905,2895,2905,2890,15754
20240822,144700,33433361430,2895,2890,2895,2890,5858
20240822,144600,33416413770,2895,2890,2900,2890,8934
20240822,144500,33390556085,2890,2890,2900,2890,16295
20240822,144400,33343429945,2890,2900,2905,2890,56231
20240822,144300,33180612395,2905,2910,2915,2895,17127
20240822,144200,33130913925,2905,2915,2915,2900,14740
20240822,144100,33088117060,2910,2915,2915,2905,11378
20240822,144000,33054984890,2915,2910,2915,2905,5599
20240822,143900,33038685000,2910,2915,2915,2905,8479
20240822,143800,33014013500,2915,2905,2915,2905,7748
20240822,143700,32991466090,2910,2895,2915,2895,19107
20240822,143600,32936014795,2895,2920,2920,2895,49314
20240822,143500,32792904760,2915,2915,2925,2915,21357
20240822,143400,32730590820,2910,2905,2915,2900,33949
20240822,143300,32631985850,2910,2925,2930,2905,85545
20240822,143200,32382680215,2930,2935,2935,2925,6138
20240822,143100,32364701595,2930,2945,2945,2930,39007
20240822,143000,32250067915,2945,2935,2945,2935,23262
20240822,142900,32181634565,2940,2935,2940,2935,3581
20240822,142800,32171109760,2935,2935,2940,2930,5499
20240822,142700,32154965725,2935,2930,2940,2930,5757
20240822,142600,32138069070,2935,2930,2935,2925,30102
20240822,142500,32049979485,2925,2930,2930,2925,18369
20240822,142400,31996196560,2930,2940,2940,2930,11860
20240822,142300,31961406185,2935,2935,2940,2935,8282
20240822,142200,31937097695,2935,2940,2945,2935,7410
20240822,142100,31915313560,2940,2945,2945,2940,3271
20240822,142000,31905696140,2945,2940,2945,2940,1699
20240822,141900,31900697475,2940,2945,2945,2940,4104
20240822,141800,31888625320,2945,2935,2945,2930,18861
20240822,141700,31833193890,2935,2945,2945,2935,9623
20240822,141600,31804937760,2945,2940,2945,2935,6672
20240822,141500,31785331765,2940,2940,2945,2935,27415
20240822,141400,31704809670,2940,2945,2945,2940,11464
20240822,141300,31671090935,2940,2950,2955,2940,11618
20240822,141200,31636857885,2955,2950,2955,2945,4465
20240822,141100,31623687730,2945,2945,2950,2945,2919
20240822,141000,31615086000,2950,2955,2960,2945,11256
20240822,140900,31581840140,2955,2960,2965,2945,28962
20240822,140800,31496246385,2960,2955,2960,2950,5818
20240822,140700,31479050625,2955,2950,2955,2950,6946
20240822,140600,31458558650,2950,2950,2950,2945,2175
20240822,140500,31452147010,2950,2950,2950,2945,1818
20240822,140400,31446790910,2945,2950,2950,2940,11408
20240822,140300,31413187835,2950,2955,2960,2945,13981
20240822,140200,31371941825,2955,2960,2960,2955,24462
20240822,140100,31299578490,2965,2960,2970,2960,6620
20240822,140000,31279946595,2965,2955,2970,2955,5541
20240822,135900,31263541230,2960,2955,2960,2955,2561
20240822,135800,31255968245,2955,2950,2955,2950,5881
20240822,135700,31238605170,2950,2950,2955,2950,1606
20240822,135600,31233862865,2955,2960,2965,2950,19462
20240822,135500,31176260345,2955,2955,2960,2950,4563
20240822,135400,31162776635,2950,2950,2955,2950,857
20240822,135300,31160248440,2950,2945,2950,2940,14362
20240822,135200,31117946275,2945,2950,2950,2940,26925
20240822,135100,31038649150,2950,2955,2960,2950,11169
20240822,135000,31005671115,2955,2960,2960,2955,4877
20240822,134900,30991259490,2960,2960,2965,2955,3803
20240822,134800,30980002330,2960,2950,2965,2945,21824
20240822,134700,30915504225,2950,2955,2960,2950,21121
20240822,134600,30853175095,2955,2960,2965,2950,15383
20240822,134500,30807724490,2955,2965,2970,2955,36369
20240822,134400,30700015985,2965,2970,2970,2965,26614
20240822,134300,30621057040,2970,2980,2980,2970,17785
20240822,134200,30568120800,2980,2970,2985,2970,13332
20240822,134100,30528381205,2975,2970,2975,2970,12372
20240822,134000,30491593890,2975,2970,2975,2960,10607
20240822,133900,30460139855,2970,2975,2975,2965,8964
20240822,133800,30433517540,2970,2980,2985,2970,14016
20240822,133700,30391825400,2980,3005,3010,2975,41776
20240822,133600,30266657740,3005,2970,3005,2960,157420
20240822,133500,29797241110,2970,2975,2980,2970,21817
20240822,133400,29732394715,2980,2985,2985,2975,4230
20240822,133300,29719792460,2980,2980,2985,2975,8773
20240822,133200,29693650305,2980,2980,2985,2975,3581
20240822,133100,29682977825,2980,2980,2985,2975,11369
20240822,133000,29649096220,2980,2970,2985,2965,27582
20240822,132900,29567020870,2970,2985,2990,2970,74919
20240822,132800,29344248375,2980,2985,2995,2980,14546
20240822,132700,29300837100,2985,3000,3000,2985,16611
20240822,132600,29251167425,3000,3000,3005,2990,18046
20240822,132500,29197078775,3000,3005,3010,3000,85271
20240822,132400,28940932075,3005,3000,3005,2990,74219
20240822,132300,28718276005,2990,2985,3000,2980,81241
20240822,132200,28475129490,2985,2985,2990,2985,10746
20240822,132100,28443023655,2990,2990,2995,2980,11488
20240822,132000,28408699920,2985,2990,2995,2985,13822
20240822,131900,28367384930,2995,2995,2995,2990,26077
20240822,131800,28289295090,2990,2995,2995,2990,11501
20240822,131700,28254883635,2990,2985,2995,2985,19505
20240822,131600,28196565480,2990,2985,2990,2985,8377
20240822,131500,28171547230,2990,2990,2990,2985,14502
20240822,131400,28128209750,2990,2990,2995,2985,14524
20240822,131300,28084828620,2990,2995,2995,2985,18482
20240822,131200,28029560175,2995,2985,2995,2980,50197
20240822,131100,27879499780,2990,2990,2995,2985,53463
20240822,131000,27719602570,2985,2975,2995,2975,44215
20240822,130900,27587549085,2980,2980,2985,2975,13566
20240822,130800,27547128470,2975,2970,2980,2970,14260
20240822,130700,27504691620,2975,2975,2975,2970,1792
20240822,130600,27499362680,2970,2975,2980,2970,18222
20240822,130500,27445163815,2975,2965,2980,2960,33114
20240822,130400,27346802225,2960,2965,2965,2960,6128
20240822,130300,27328653625,2965,2960,2965,2955,15372
20240822,130200,27283155580,2960,2960,2965,2950,8772
20240822,130100,27257183205,2960,2940,2960,2935,25772
20240822,130000,27181117730,2935,2935,2940,2935,7742
20240822,125900,27158394910,2940,2940,2940,2935,2350
20240822,125800,27151489040,2940,2935,2940,2935,2855
20240822,125700,27143095385,2940,2935,2940,2935,4424
20240822,125600,27130110555,2935,2940,2945,2935,4066
20240822,125500,27118155660,2940,2950,2950,2940,1559
20240822,125400,27113567370,2950,2945,2950,2940,3239
20240822,125300,27104029320,2945,2950,2955,2940,12779
20240822,125200,27066427205,2950,2950,2955,2950,1548
20240822,125100,27061856340,2955,2945,2965,2945,9930
20240822,125000,27032476340,2950,2950,2950,2945,6095
20240822,124900,27014514185,2950,2940,2950,2940,6636
20240822,124800,26994963385,2940,2935,2950,2935,2487
20240822,124700,26987647635,2935,2930,2940,2930,2181
20240822,124600,26981247435,2935,2950,2955,2935,9887
20240822,124500,26952163890,2950,2950,2950,2940,3827
20240822,124400,26940886510,2950,2945,2950,2940,2828
20240822,124300,26932563680,2940,2935,2945,2935,12719
20240822,124200,26895194400,2935,2935,2935,2925,19710
20240822,124100,26837469130,2935,2940,2945,2935,5134
20240822,124000,26822399085,2940,2940,2940,2935,7817
20240822,123900,26799448520,2940,2940,2945,2935,9805
20240822,123800,26770639305,2940,2955,2955,2935,3357
20240822,123700,26760758155,2955,2930,2960,2930,31646
20240822,123600,26667768515,2925,2940,2940,2925,28275
20240822,123500,26584868900,2930,2945,2950,2930,19590
20240822,123400,26527338690,2950,2940,2950,2935,20028
20240822,123300,26468482830,2940,2940,2945,2940,13310
20240822,123200,26429331085,2940,2945,2950,2940,10717
20240822,123100,26397768000,2950,2950,2955,2945,5041
20240822,123000,26382909920,2955,2950,2955,2945,7511
20240822,122900,26360762015,2950,2955,2960,2945,25891
20240822,122800,26284370590,2955,2970,2970,2955,11845
20240822,122700,26249331235,2970,2970,2970,2965,6063
20240822,122600,26231330155,2970,2965,2970,2960,2733
20240822,122500,26223224590,2960,2960,2965,2955,7605
20240822,122400,26200714490,2960,2965,2965,2960,1746
20240822,122300,26195537855,2965,2965,2970,2960,7562
20240822,122200,26173121600,2965,2955,2965,2955,6273
20240822,122100,26154553625,2955,2955,2960,2950,5823
20240822,122000,26137342470,2955,2945,2955,2945,6744
20240822,121900,26117467725,2945,2945,2945,2940,11900
20240822,121800,26082429265,2945,2955,2960,2945,22230
20240822,121700,26016876105,2955,2945,2955,2945,25805
20240822,121600,25940852505,2945,2955,2955,2945,14286
20240822,121500,25898722975,2955,2950,2955,2945,16302
20240822,121400,25850611715,2955,2960,2960,2945,37748
20240822,121300,25739157340,2960,2965,2970,2955,23638
20240822,121200,25669190645,2965,2970,2975,2965,35537
20240822,121100,25563690070,2970,2975,2975,2970,2674
20240822,121000,25555743200,2975,2975,2980,2970,7822
20240822,120900,25532484605,2975,2970,2980,2970,9730
20240822,120800,25503555630,2970,2975,2980,2970,43364
20240822,120700,25374583320,2980,2975,2980,2975,6792
20240822,120600,25354371465,2975,2975,2980,2975,9804
20240822,120500,25325184645,2975,2980,2980,2975,10512
20240822,120400,25293869100,2980,2985,2990,2975,23716
20240822,120300,25223196405,2985,2980,2985,2975,23996
20240822,120200,25151737705,2980,2990,2995,2980,30717
20240822,120100,25060036940,2995,3000,3000,2990,41185
20240822,120000,24936735910,3000,3000,3000,2990,42677
20240822,115900,24808819010,3000,2990,3010,2985,42546
20240822,115800,24681328085,2990,2990,2995,2985,33897
20240822,115700,24580044895,2990,2995,3000,2990,36674
20240822,115600,24470104975,2995,3005,3025,2990,162443
20240822,115500,23981134985,3005,3000,3010,2985,58672
20240822,115400,23805088465,3000,2975,3000,2975,36860
20240822,115300,23694986440,2975,2985,2985,2970,55779
20240822,115200,23528866945,2985,3000,3000,2980,81995
20240822,115100,23283830545,2995,2995,3010,2990,260768
20240822,115000,22500631865,2995,2975,2995,2975,133206
20240822,114900,22102387635,2980,2975,2980,2970,20384
20240822,114800,22041709805,2975,2970,2980,2970,29766
20240822,114700,21953230235,2970,2965,2970,2960,24970
20240822,114600,21879211165,2965,2965,2970,2960,4860
20240822,114500,21864808395,2965,2965,2965,2960,26157
20240822,114400,21787287370,2965,2950,2965,2940,35699
20240822,114300,21681742285,2940,2945,2950,2940,4127
20240822,114200,21669587305,2950,2940,2950,2935,13047
20240822,114100,21631235425,2950,2935,2950,2930,13137
20240822,114000,21592578735,2935,2935,2945,2930,6409
20240822,113900,21573765825,2935,2940,2940,2930,23188
20240822,113800,21505702260,2940,2945,2950,2940,5763
20240822,113700,21488730695,2945,2940,2945,2935,4427
20240822,113600,21475704845,2940,2945,2950,2940,6837
20240822,113500,21455593605,2940,2955,2955,2935,7427
20240822,113400,21433734260,2955,2925,2955,2925,16494
20240822,113300,21385272340,2925,2925,2930,2915,54000
20240822,113200,21227388310,2925,2930,2930,2925,8168
20240822,113100,21203492300,2930,2940,2940,2925,50719
20240822,113000,21054840465,2935,2930,2940,2930,14988
20240822,112900,21010797560,2930,2945,2965,2930,39373
20240822,112800,20894933140,2945,2945,2945,2935,40641
20240822,112700,20775496655,2940,2975,2975,2940,48401
20240822,112600,20632636615,2975,2975,2990,2965,55512
20240822,112500,20467358755,2975,2985,2985,2970,28653
20240822,112400,20382026700,2985,2970,2985,2965,50627
20240822,112300,20231278590,2965,2960,2965,2955,37000
20240822,112200,20121769005,2955,2950,2960,2945,20462
20240822,112100,20061360050,2950,2930,2955,2930,46012
20240822,112000,19926185410,2930,2935,2940,2930,29749
20240822,111900,19838951460,2935,2945,2950,2935,21418
20240822,111800,19775980465,2945,2950,2950,2940,17144
20240822,111700,19725477715,2950,2955,2960,2945,17165
20240822,111600,19674835690,2955,2945,2960,2940,28013
20240822,111500,19592228205,2945,2955,2960,2940,36408
20240822,111400,19484858460,2955,2960,2960,2950,8816
20240822,111300,19458811850,2960,2945,2960,2935,67448
20240822,111200,19260140675,2945,2950,2955,2945,19775
20240822,111100,19201805255,2950,2970,2970,2950,62370
20240822,111000,19017508215,2965,2975,2980,2965,62066
20240822,110900,18833121620,2975,2970,2980,2970,42000
20240822,110800,18708178130,2970,2985,2985,2965,34979
20240822,110700,18604145165,2980,2970,2995,2965,118610
20240822,110600,18250341695,2975,2960,2980,2955,67016
20240822,110500,18051706695,2965,2980,2985,2965,72383
20240822,110400,17836280275,2985,2960,2990,2955,105739
20240822,110300,17521995330,2960,2950,2960,2950,50955
20240822,110200,17371390150,2950,2950,2955,2945,20322
20240822,110100,17311439105,2950,2935,2955,2925,42735
20240822,110000,17185754095,2935,2955,2960,2925,68307
20240822,105900,16984666220,2955,2950,2960,2945,44518
20240822,105800,16853175565,2950,2960,2960,2925,129740
20240822,105700,16471627880,2955,2955,2965,2925,135439
20240822,105600,16072587815,2955,3000,3010,2950,278865
20240822,105500,15241110555,3005,2975,3010,2970,421203
20240822,105400,13980945700,2975,2945,2985,2935,310255
20240822,105300,13059663620,2950,2905,2950,2905,98569
20240822,105200,12770536560,2905,2905,2910,2900,17853
20240822,105100,12718665675,2905,2900,2905,2900,8805
20240822,105000,12693128140,2900,2915,2915,2900,8756
20240822,104900,12667721300,2900,2895,2915,2885,31258
20240822,104800,12577039125,2900,2895,2900,2885,23612
20240822,104700,12508673570,2895,2885,2910,2885,24882
20240822,104600,12436624570,2905,2910,2910,2885,34403
20240822,104500,12336911545,2910,2900,2920,2900,62091
20240822,104400,12155942120,2910,2900,2910,2880,86239
20240822,104300,11906477810,2900,2910,2915,2890,88907
20240822,104200,11648659865,2910,2900,2925,2900,51015
20240822,104100,11500133265,2905,2905,2910,2890,111061
20240822,104000,11177837550,2910,2935,2945,2905,196294
20240822,103900,10602391350,2935,2935,2950,2920,287463
20240822,103800,9757380270,2940,2900,2945,2875,269743
20240822,103700,8970076940,2895,2875,2910,2875,170929
20240822,103600,8475302470,2875,2825,2895,2825,145050
20240822,103500,8059315835,2825,2825,2840,2815,39401
20240822,103400,7947904655,2825,2825,2830,2815,72403
20240822,103300,7743640090,2825,2795,2825,2790,39970
20240822,103200,7631280780,2795,2785,2800,2785,23097
20240822,103100,7566758910,2780,2790,2790,2780,1241
20240822,103000,7563306855,2790,2790,2790,2775,7090
20240822,102900,7543573510,2790,2780,2790,2775,8843
20240822,102800,7519020140,2780,2785,2790,2775,9201
20240822,102700,7493439515,2775,2785,2785,2775,37161
20240822,102600,7390099165,2785,2790,2790,2785,2317
20240822,102500,7383645620,2790,2795,2800,2785,4973
20240822,102400,7369757660,2795,2795,2800,2790,3325
20240822,102300,7360463385,2795,2790,2795,2785,1341
20240822,102200,7356723695,2790,2800,2800,2785,2528
20240822,102100,7349677575,2780,2790,2800,2780,8362
20240822,102000,7326364895,2790,2785,2800,2780,19681
20240822,101900,7271443460,2785,2785,2785,2785,4190
20240822,101800,7259774310,2785,2785,2795,2780,8238
20240822,101700,7236810045,2795,2795,2800,2785,9796
20240822,101600,7209460345,2790,2795,2800,2790,4599
20240822,101500,7196607715,2790,2785,2795,2785,4551
20240822,101400,7183912080,2790,2795,2795,2785,7756
20240822,101300,7162279710,2795,2785,2805,2785,28167
20240822,101200,7083482700,2785,2785,2785,2780,1238
20240822,101100,7080038120,2785,2785,2785,2780,2833
20240822,101000,7072151465,2785,2795,2795,2780,13067
20240822,100900,7035764415,2795,2795,2800,2795,4466
20240822,100800,7023277110,2795,2800,2800,2795,2747
20240822,100700,7015596795,2795,2790,2800,2785,18348
20240822,100600,6964398530,2790,2785,2795,2785,760
20240822,100500,6962278675,2795,2795,2795,2785,20839
20240822,100400,6904113585,2795,2795,2795,2790,5883
20240822,100300,6887672190,2795,2800,2800,2795,4085
20240822,100200,6876252710,2795,2785,2795,2785,15193
20240822,100100,6833871355,2780,2780,2780,2775,15810
20240822,100000,6789993260,2780,2795,2800,2775,26072
20240822,095900,6717256280,2795,2800,2805,2795,6023
20240822,095800,6700393660,2800,2805,2805,2795,6925
20240822,095700,6680999460,2815,2810,2815,2800,14176
20240822,095600,6641197970,2805,2790,2805,2780,25470
20240822,095500,6570176965,2790,2800,2800,2790,4509
20240822,095400,6557572295,2800,2805,2805,2800,3165
20240822,095300,6548702660,2805,2800,2815,2790,23700
20240822,095200,6482324805,2800,2820,2820,2800,23442
20240822,095100,6416425800,2815,2815,2820,2810,13701
20240822,095000,6377870490,2810,2810,2815,2810,17200
20240822,094900,6329496505,2815,2790,2815,2790,32138
20240822,094800,6239438340,2790,2805,2805,2790,27817
20240822,094700,6161590155,2800,2790,2805,2790,30680
20240822,094600,6075787510,2790,2760,2790,2760,12480
20240822,094500,6041128950,2765,2760,2770,2755,9360
20240822,094400,6015269960,2755,2760,2760,2750,13711
20240822,094300,5977522290,2750,2755,2760,2750,29448
20240822,094200,5896521045,2755,2780,2780,2755,32934
20240822,094100,5805372455,2780,2780,2790,2780,16985
20240822,094000,5758096765,2780,2775,2790,2775,56120
20240822,093900,5601625345,2780,2770,2780,2770,13504
20240822,093800,5564188100,2770,2775,2775,2765,6373
20240822,093700,5546504275,2775,2760,2775,2760,23204
20240822,093600,5482275265,2765,2760,2775,2755,10486
20240822,093500,5453308135,2760,2760,2765,2750,56993
20240822,093400,5296071955,2765,2735,2765,2730,60638
20240822,093300,5129687130,2735,2765,2765,2735,97811
20240822,093200,4860489870,2765,2765,2775,2765,21478
20240822,093100,4801051420,2765,2765,2780,2760,14164
20240822,093000,4761893450,2780,2780,2780,2760,78716
20240822,092900,4544104070,2775,2770,2780,2760,28829
20240822,092800,4464364515,2780,2760,2780,2760,137814
20240822,092700,4083093990,2765,2790,2795,2760,128364
20240822,092600,3726950320,2795,2805,2810,2795,75629
20240822,092500,3515165290,2805,2815,2830,2805,37173
20240822,092400,3410744290,2820,2825,2825,2805,35372
20240822,092300,3311384590,2825,2810,2825,2805,20568
20240822,092200,3253626830,2805,2820,2820,2805,24095
20240822,092100,3185914620,2820,2820,2820,2815,11180
20240822,092000,3154420945,2815,2815,2830,2810,20439
20240822,091900,3096916605,2815,2815,2835,2815,25682
20240822,091800,3024475480,2815,2830,2835,2815,53907
20240822,091700,2872165210,2830,2840,2840,2825,15071
20240822,091600,2829506240,2840,2830,2840,2825,21437
20240822,091500,2768841645,2825,2845,2845,2825,43784
20240822,091400,2644969340,2845,2850,2855,2840,4349
20240822,091300,2632590905,2850,2835,2850,2830,15567
20240822,091200,2588359130,2835,2830,2855,2810,116875
20240822,091100,2257644560,2830,2825,2845,2820,27572
20240822,091000,2179784555,2830,2850,2850,2825,37254
20240822,090900,2074154400,2850,2860,2860,2840,39650
20240822,090800,1961167870,2855,2865,2885,2855,67595
20240822,090700,1767257095,2865,2890,2890,2845,63085
20240822,090600,1586166430,2880,2860,2895,2850,125665
20240822,090500,1224223945,2850,2870,2875,2845,64290
20240822,090400,1040161930,2860,2805,2870,2805,53344
20240822,090300,888870500,2805,2815,2820,2800,59830
20240822,090200,720743025,2815,2850,2855,2810,79389
20240822,090100,496170300,2855,2845,2860,2830,42158
20240822,090000,376148600,2830,2830,2845,2810,131043