stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,211500,8905353950,2925,2925,2925,2925,10641
20240822,211400,8905353950,2925,2925,2925,2925,0
20240822,211300,8905353950,2925,2925,2925,2925,0
20240822,211200,8905353950,2925,2925,2925,2925,0
20240822,211100,8905353950,2925,2925,2925,2925,0
20240822,211000,8905353950,2925,2925,2925,2925,0
20240822,210900,8905353950,2925,2925,2925,2925,0
20240822,210800,8905353950,2925,2925,2925,2925,0
20240822,210700,8905353950,2925,2925,2925,2925,0
20240822,210600,8905353950,2925,2925,2925,2925,0
20240822,210500,8905353950,2925,2925,2925,2925,0
20240822,210400,8905353950,2925,2925,2925,2925,0
20240822,210300,8905353950,2925,2925,2925,2925,0
20240822,210200,8905353950,2925,2925,2925,2925,0
20240822,210100,8905353950,2925,2925,2925,2925,0
20240822,210000,8905353950,2925,2925,2925,2925,0
20240822,205900,8905353950,2925,2925,2925,2925,0
20240822,205800,8905353950,2925,2925,2925,2925,0
20240822,205700,8905353950,2925,2925,2925,2925,0
20240822,205600,8905353950,2925,2925,2925,2925,0
20240822,205500,8905353950,2925,2925,2925,2925,0
20240822,205400,8905353950,2925,2925,2925,2925,0
20240822,205300,8905353950,2925,2925,2925,2925,0
20240822,205200,8905353950,2925,2925,2925,2925,0
20240822,205100,8905353950,2925,2925,2925,2925,0
20240822,205000,8905353950,2925,2925,2925,2925,0
20240822,204900,8905353950,2925,2925,2925,2925,0
20240822,204800,8905353950,2925,2925,2925,2925,0
20240822,204700,8905353950,2925,2925,2925,2925,0
20240822,204600,8905353950,2925,2925,2925,2925,0
20240822,204500,8905353950,2925,2925,2925,2925,10641
20240822,204400,8905353950,2925,2925,2925,2925,0
20240822,204300,8905353950,2925,2925,2925,2925,0
20240822,204200,8905353950,2925,2925,2925,2925,0
20240822,204100,8905353950,2925,2925,2925,2925,0
20240822,204000,8905353950,2925,2925,2925,2925,0
20240822,203900,8905353950,2925,2925,2925,2925,0
20240822,203800,8905353950,2925,2925,2925,2925,0
20240822,203700,8905353950,2925,2925,2925,2925,0
20240822,203600,8905353950,2925,2925,2925,2925,0
20240822,203500,8905353950,2925,2925,2925,2925,0
20240822,203400,8905353950,2925,2925,2925,2925,0
20240822,203300,8905353950,2925,2925,2925,2925,0
20240822,203200,8905353950,2925,2925,2925,2925,0
20240822,203100,8905353950,2925,2925,2925,2925,0
20240822,203000,8905353950,2925,2925,2925,2925,0
20240822,202900,8905353950,2925,2925,2925,2925,0
20240822,202800,8905353950,2925,2925,2925,2925,0
20240822,202700,8905353950,2925,2925,2925,2925,0
20240822,202600,8905353950,2925,2925,2925,2925,0
20240822,202500,8905353950,2925,2925,2925,2925,0
20240822,202400,8905353950,2925,2925,2925,2925,0
20240822,202300,8905353950,2925,2925,2925,2925,0
20240822,202200,8905353950,2925,2925,2925,2925,0
20240822,202100,8905353950,2925,2925,2925,2925,0
20240822,202000,8905353950,2925,2925,2925,2925,0
20240822,201900,8905353950,2925,2925,2925,2925,0
20240822,201800,8905353950,2925,2925,2925,2925,0
20240822,201700,8905353950,2925,2925,2925,2925,0
20240822,201600,8905353950,2925,2925,2925,2925,0
20240822,201500,8905353950,2925,2925,2925,2925,10641
20240822,201400,8905353950,2925,2925,2925,2925,0
20240822,201300,8905353950,2925,2925,2925,2925,0
20240822,201200,8905353950,2925,2925,2925,2925,0
20240822,201100,8905353950,2925,2925,2925,2925,0
20240822,201000,8905353950,2925,2925,2925,2925,0
20240822,200900,8905353950,2925,2925,2925,2925,0
20240822,200800,8905353950,2925,2925,2925,2925,0
20240822,200700,8905353950,2925,2925,2925,2925,0
20240822,200600,8905353950,2925,2925,2925,2925,0
20240822,200500,8905353950,2925,2925,2925,2925,0
20240822,200400,8905353950,2925,2925,2925,2925,0
20240822,200300,8905353950,2925,2925,2925,2925,0
20240822,200200,8905353950,2925,2925,2925,2925,0
20240822,200100,8905353950,2925,2925,2925,2925,0
20240822,200000,8905353950,2925,2925,2925,2925,0
20240822,195900,8905353950,2925,2925,2925,2925,0
20240822,195800,8905353950,2925,2925,2925,2925,0
20240822,195700,8905353950,2925,2925,2925,2925,0
20240822,195600,8905353950,2925,2925,2925,2925,0
20240822,195500,8905353950,2925,2925,2925,2925,0
20240822,195400,8905353950,2925,2925,2925,2925,0
20240822,195300,8905353950,2925,2925,2925,2925,0
20240822,195200,8905353950,2925,2925,2925,2925,0
20240822,195100,8905353950,2925,2925,2925,2925,0
20240822,195000,8905353950,2925,2925,2925,2925,0
20240822,194900,8905353950,2925,2925,2925,2925,0
20240822,194800,8905353950,2925,2925,2925,2925,0
20240822,194700,8905353950,2925,2925,2925,2925,0
20240822,194600,8905353950,2925,2925,2925,2925,0
20240822,194500,8905353950,2925,2925,2925,2925,10641
20240822,194400,8905353950,2925,2925,2925,2925,0
20240822,194300,8905353950,2925,2925,2925,2925,0
20240822,194200,8905353950,2925,2925,2925,2925,0
20240822,194100,8905353950,2925,2925,2925,2925,0
20240822,194000,8905353950,2925,2925,2925,2925,0
20240822,193900,8905353950,2925,2925,2925,2925,0
20240822,193800,8905353950,2925,2925,2925,2925,0
20240822,193700,8905353950,2925,2925,2925,2925,0
20240822,193600,8905353950,2925,2925,2925,2925,0
20240822,193500,8905353950,2925,2925,2925,2925,0
20240822,193400,8905353950,2925,2925,2925,2925,0
20240822,193300,8905353950,2925,2925,2925,2925,0
20240822,193200,8905353950,2925,2925,2925,2925,0
20240822,193100,8905353950,2925,2925,2925,2925,0
20240822,193000,8905353950,2925,2925,2925,2925,0
20240822,192900,8905353950,2925,2925,2925,2925,0
20240822,192800,8905353950,2925,2925,2925,2925,0
20240822,192700,8905353950,2925,2925,2925,2925,0
20240822,192600,8905353950,2925,2925,2925,2925,0
20240822,192500,8905353950,2925,2925,2925,2925,0
20240822,192400,8905353950,2925,2925,2925,2925,0
20240822,192300,8905353950,2925,2925,2925,2925,0
20240822,192200,8905353950,2925,2925,2925,2925,0
20240822,192100,8905353950,2925,2925,2925,2925,0
20240822,192000,8905353950,2925,2925,2925,2925,0
20240822,191900,8905353950,2925,2925,2925,2925,0
20240822,191800,8905353950,2925,2925,2925,2925,0
20240822,191700,8905353950,2925,2925,2925,2925,0
20240822,191600,8905353950,2925,2925,2925,2925,0
20240822,191500,8905353950,2925,2925,2925,2925,10641
20240822,191400,8905353950,2925,2925,2925,2925,0
20240822,191300,8905353950,2925,2925,2925,2925,0
20240822,191200,8905353950,2925,2925,2925,2925,0
20240822,191100,8905353950,2925,2925,2925,2925,0
20240822,191000,8905353950,2925,2925,2925,2925,0
20240822,190900,8905353950,2925,2925,2925,2925,0
20240822,190800,8905353950,2925,2925,2925,2925,0
20240822,190700,8905353950,2925,2925,2925,2925,0
20240822,190600,8905353950,2925,2925,2925,2925,0
20240822,190500,8905353950,2925,2925,2925,2925,0
20240822,190400,8905353950,2925,2925,2925,2925,0
20240822,190300,8905353950,2925,2925,2925,2925,0
20240822,190200,8905353950,2925,2925,2925,2925,0
20240822,190100,8905353950,2925,2925,2925,2925,0
20240822,190000,8905353950,2925,2925,2925,2925,0
20240822,185900,8905353950,2925,2925,2925,2925,0
20240822,185800,8905353950,2925,2925,2925,2925,0
20240822,185700,8905353950,2925,2925,2925,2925,0
20240822,185600,8905353950,2925,2925,2925,2925,0
20240822,185500,8905353950,2925,2925,2925,2925,0
20240822,185400,8905353950,2925,2925,2925,2925,0
20240822,185300,8905353950,2925,2925,2925,2925,0
20240822,185200,8905353950,2925,2925,2925,2925,0
20240822,185100,8905353950,2925,2925,2925,2925,0
20240822,185000,8905353950,2925,2925,2925,2925,0
20240822,184900,8905353950,2925,2925,2925,2925,0
20240822,184800,8905353950,2925,2925,2925,2925,0
20240822,184700,8905353950,2925,2925,2925,2925,0
20240822,184600,8905353950,2925,2925,2925,2925,0
20240822,184500,8905353950,2925,2925,2925,2925,10641
20240822,184400,8905353950,2925,2925,2925,2925,0
20240822,184300,8905353950,2925,2925,2925,2925,0
20240822,184200,8905353950,2925,2925,2925,2925,0
20240822,184100,8905353950,2925,2925,2925,2925,0
20240822,184000,8905353950,2925,2925,2925,2925,0
20240822,183900,8905353950,2925,2925,2925,2925,0
20240822,183800,8905353950,2925,2925,2925,2925,0
20240822,183700,8905353950,2925,2925,2925,2925,0
20240822,183600,8905353950,2925,2925,2925,2925,0
20240822,183500,8905353950,2925,2925,2925,2925,0
20240822,183400,8905353950,2925,2925,2925,2925,0
20240822,183300,8905353950,2925,2925,2925,2925,0
20240822,183200,8905353950,2925,2925,2925,2925,0
20240822,183100,8905353950,2925,2925,2925,2925,0
20240822,183000,8905353950,2925,2925,2925,2925,0
20240822,182900,8905353950,2925,2925,2925,2925,0
20240822,182800,8905353950,2925,2925,2925,2925,0
20240822,182700,8905353950,2925,2925,2925,2925,0
20240822,182600,8905353950,2925,2925,2925,2925,0
20240822,182500,8905353950,2925,2925,2925,2925,0
20240822,182400,8905353950,2925,2925,2925,2925,0
20240822,182300,8905353950,2925,2925,2925,2925,0
20240822,182200,8905353950,2925,2925,2925,2925,0
20240822,182100,8905353950,2925,2925,2925,2925,0
20240822,182000,8905353950,2925,2925,2925,2925,0
20240822,181900,8905353950,2925,2925,2925,2925,0
20240822,181800,8905353950,2925,2925,2925,2925,0
20240822,181700,8905353950,2925,2925,2925,2925,0
20240822,181600,8905353950,2925,2925,2925,2925,0
20240822,181500,8905353950,2925,2925,2925,2925,10641
20240822,181400,8905353950,2925,2925,2925,2925,0
20240822,181300,8905353950,2925,2925,2925,2925,0
20240822,181200,8905353950,2925,2925,2925,2925,0
20240822,181100,8905353950,2925,2925,2925,2925,0
20240822,181000,8905353950,2925,2925,2925,2925,0
20240822,180900,8905353950,2925,2925,2925,2925,0
20240822,180800,8905353950,2925,2925,2925,2925,0
20240822,180700,8905353950,2925,2925,2925,2925,0
20240822,180600,8905353950,2925,2925,2925,2925,0
20240822,180500,8905353950,2925,2925,2925,2925,0
20240822,180400,8905353950,2925,2925,2925,2925,0
20240822,180300,8905353950,2925,2925,2925,2925,0
20240822,180200,8905353950,2925,2925,2925,2925,0
20240822,180100,8905353950,2925,2925,2925,2925,0
20240822,180000,8905353950,2925,2925,2925,2925,0
20240822,175900,8905353950,2925,2925,2925,2925,0
20240822,175800,8905353950,2925,2925,2925,2925,0
20240822,175700,8905353950,2925,2925,2925,2925,0
20240822,175600,8905353950,2925,2925,2925,2925,0
20240822,175500,8905353950,2925,2925,2925,2925,0
20240822,175400,8905353950,2925,2925,2925,2925,0
20240822,175300,8905353950,2925,2925,2925,2925,0
20240822,175200,8905353950,2925,2925,2925,2925,0
20240822,175100,8905353950,2925,2925,2925,2925,0
20240822,175000,8905353950,2925,2925,2925,2925,0
20240822,174900,8905353950,2925,2925,2925,2925,0
20240822,174800,8905353950,2925,2925,2925,2925,0
20240822,174700,8905353950,2925,2925,2925,2925,0
20240822,174600,8905353950,2925,2925,2925,2925,0
20240822,174500,8905353950,2925,2925,2925,2925,10641
20240822,174400,8905353950,2925,2925,2925,2925,0
20240822,174300,8905353950,2925,2925,2925,2925,0
20240822,174200,8905353950,2925,2925,2925,2925,0
20240822,174100,8905353950,2925,2925,2925,2925,0
20240822,174000,8905353950,2925,2925,2925,2925,0
20240822,173900,8905353950,2925,2925,2925,2925,0
20240822,173800,8905353950,2925,2925,2925,2925,0
20240822,173700,8905353950,2925,2925,2925,2925,0
20240822,173600,8905353950,2925,2925,2925,2925,0
20240822,173500,8905353950,2925,2925,2925,2925,0
20240822,173400,8905353950,2925,2925,2925,2925,0
20240822,173300,8905353950,2925,2925,2925,2925,0
20240822,173200,8905353950,2925,2925,2925,2925,0
20240822,173100,8905353950,2925,2925,2925,2925,0
20240822,173000,8905353950,2925,2925,2925,2925,0
20240822,172900,8905353950,2925,2925,2925,2925,0
20240822,172800,8905353950,2925,2925,2925,2925,0
20240822,172700,8905353950,2925,2925,2925,2925,0
20240822,172600,8905353950,2925,2925,2925,2925,0
20240822,172500,8905353950,2925,2925,2925,2925,0
20240822,172400,8905353950,2925,2925,2925,2925,0
20240822,172300,8905353950,2925,2925,2925,2925,0
20240822,172200,8905353950,2925,2925,2925,2925,0
20240822,172100,8905353950,2925,2925,2925,2925,0
20240822,172000,8905353950,2925,2925,2925,2925,0
20240822,171900,8905353950,2925,2925,2925,2925,0
20240822,171800,8905353950,2925,2925,2925,2925,0
20240822,171700,8905353950,2925,2925,2925,2925,0
20240822,171600,8905353950,2925,2925,2925,2925,0
20240822,171500,8905353950,2925,2925,2925,2925,10641
20240822,171400,8905353950,2925,2925,2925,2925,0
20240822,171300,8905353950,2925,2925,2925,2925,0
20240822,171200,8905353950,2925,2925,2925,2925,0
20240822,171100,8905353950,2925,2925,2925,2925,0
20240822,171000,8905353950,2925,2925,2925,2925,0
20240822,170900,8905353950,2925,2925,2925,2925,0
20240822,170800,8905353950,2925,2925,2925,2925,0
20240822,170700,8905353950,2925,2925,2925,2925,0
20240822,170600,8905353950,2925,2925,2925,2925,0
20240822,170500,8905353950,2925,2925,2925,2925,0
20240822,170400,8905353950,2925,2925,2925,2925,0
20240822,170300,8905353950,2925,2925,2925,2925,0
20240822,170200,8905353950,2925,2925,2925,2925,0
20240822,170100,8905353950,2925,2925,2925,2925,0
20240822,170000,8905353950,2925,2925,2925,2925,0
20240822,165900,8905353950,2925,2925,2925,2925,0
20240822,165800,8905353950,2925,2925,2925,2925,0
20240822,165700,8905353950,2925,2925,2925,2925,0
20240822,165600,8905353950,2925,2925,2925,2925,0
20240822,165500,8905353950,2925,2925,2925,2925,0
20240822,165400,8905353950,2925,2925,2925,2925,0
20240822,165300,8905353950,2925,2925,2925,2925,0
20240822,165200,8905353950,2925,2925,2925,2925,0
20240822,165100,8905353950,2925,2925,2925,2925,0
20240822,165000,8905353950,2925,2925,2925,2925,0
20240822,164900,8905353950,2925,2925,2925,2925,0
20240822,164800,8905353950,2925,2925,2925,2925,0
20240822,164700,8905353950,2925,2925,2925,2925,0
20240822,164600,8905353950,2925,2925,2925,2925,0
20240822,164500,8905353950,2925,2925,2925,2925,10641
20240822,164400,8905353950,2925,2925,2925,2925,0
20240822,164300,8905353950,2925,2925,2925,2925,0
20240822,164200,8905353950,2925,2925,2925,2925,0
20240822,164100,8905353950,2925,2925,2925,2925,0
20240822,164000,8905353950,2925,2925,2925,2925,0
20240822,163900,8905353950,2925,2925,2925,2925,0
20240822,163800,8905353950,2925,2925,2925,2925,0
20240822,163700,8905353950,2925,2925,2925,2925,0
20240822,163600,8905353950,2925,2925,2925,2925,0
20240822,163500,8905353950,2925,2925,2925,2925,0
20240822,163400,8905353950,2925,2925,2925,2925,0
20240822,163300,8905353950,2925,2925,2925,2925,0
20240822,163200,8905353950,2925,2925,2925,2925,0
20240822,163100,8905353950,2925,2925,2925,2925,0
20240822,163000,8905353950,2925,2925,2925,2925,0
20240822,162900,8905353950,2925,2925,2925,2925,0
20240822,162800,8905353950,2925,2925,2925,2925,0
20240822,162700,8905353950,2925,2925,2925,2925,0
20240822,162600,8905353950,2925,2925,2925,2925,0
20240822,162500,8905353950,2925,2925,2925,2925,0
20240822,162400,8905353950,2925,2925,2925,2925,0
20240822,162300,8905353950,2925,2925,2925,2925,0
20240822,162200,8905353950,2925,2925,2925,2925,0
20240822,162100,8905353950,2925,2925,2925,2925,0
20240822,162000,8905353950,2925,2925,2925,2925,0
20240822,161900,8905353950,2925,2925,2925,2925,0
20240822,161800,8905353950,2925,2925,2925,2925,0
20240822,161700,8905353950,2925,2925,2925,2925,0
20240822,161600,8905353950,2925,2925,2925,2925,0
20240822,161500,8905353950,2925,2925,2925,2925,10641
20240822,161400,8905353950,2925,2925,2925,2925,0
20240822,161300,8905353950,2925,2925,2925,2925,0
20240822,161200,8905353950,2925,2925,2925,2925,0
20240822,161100,8905353950,2925,2925,2925,2925,0
20240822,161000,8905353950,2925,2925,2925,2925,0
20240822,160900,8905353950,2925,2925,2925,2925,0
20240822,160800,8905353950,2925,2925,2925,2925,0
20240822,160700,8905353950,2925,2925,2925,2925,0
20240822,160600,8905353950,2925,2925,2925,2925,0
20240822,160500,8905353950,2925,2925,2925,2925,0
20240822,160400,8905353950,2925,2925,2925,2925,0
20240822,160300,8905353950,2925,2925,2925,2925,0
20240822,160200,8905353950,2925,2925,2925,2925,0
20240822,160100,8905353950,2925,2925,2925,2925,0
20240822,160000,8905353950,2925,2925,2925,2925,0
20240822,155900,8905353950,2925,2925,2925,2925,0
20240822,155800,8905353950,2925,2925,2925,2925,0
20240822,155700,8905353950,2925,2925,2925,2925,0
20240822,155600,8905353950,2925,2925,2925,2925,0
20240822,155500,8905353950,2925,2925,2925,2925,0
20240822,155400,8905353950,2925,2925,2925,2925,0
20240822,155300,8905353950,2925,2925,2925,2925,0
20240822,155200,8905353950,2925,2925,2925,2925,0
20240822,155100,8905353950,2925,2925,2925,2925,0
20240822,155000,8905353950,2925,2925,2925,2925,0
20240822,154900,8905353950,2925,2925,2925,2925,0
20240822,154800,8905353950,2925,2925,2925,2925,0
20240822,154700,8905353950,2925,2925,2925,2925,0
20240822,154600,8905353950,2925,2925,2925,2925,0
20240822,154500,8905353950,2925,2925,2925,2925,10641
20240822,154400,8905353950,2925,2925,2925,2925,0
20240822,154300,8905353950,2925,2925,2925,2925,0
20240822,154200,8905353950,2925,2925,2925,2925,0
20240822,154100,8905353950,2925,2925,2925,2925,0
20240822,154000,8905353950,2925,2925,2925,2925,0
20240822,153900,8905353950,2925,2925,2925,2925,0
20240822,153800,8905353950,2925,2925,2925,2925,0
20240822,153700,8905353950,2925,2925,2925,2925,0
20240822,153600,8905353950,2925,2925,2925,2925,0
20240822,153500,8905353950,2925,2925,2925,2925,0
20240822,153400,8905353950,2925,2925,2925,2925,0
20240822,153300,8905353950,2925,2925,2925,2925,0
20240822,153200,8905353950,2925,2925,2925,2925,0
20240822,153100,8905353950,2925,2925,2925,2925,0
20240822,153000,8905353950,2925,2925,2925,2925,10641
20240822,152900,8874229025,2925,2925,2925,2925,0
20240822,152800,8874229025,2925,2925,2925,2925,0
20240822,152700,8874229025,2925,2925,2925,2925,0
20240822,152600,8874229025,2925,2925,2925,2925,0
20240822,152500,8874229025,2925,2925,2925,2925,0
20240822,152400,8874229025,2925,2925,2925,2925,0
20240822,152300,8874229025,2925,2925,2925,2925,0
20240822,152200,8874229025,2925,2925,2925,2925,0
20240822,152100,8874229025,2925,2925,2925,2925,0
20240822,152000,8874229025,2925,2925,2925,2925,0
20240822,151900,8874229025,2925,2915,2930,2910,2088
20240822,151800,8868135335,2915,2925,2925,2910,2330
20240822,151700,8861346035,2925,2930,2950,2925,1614
20240822,151600,8856613315,2945,2925,2960,2925,1844
20240822,151500,8851185685,2935,2915,2935,2910,1864
20240822,151400,8845727795,2915,2925,2925,2910,2553
20240822,151300,8838277980,2920,2915,2925,2910,2555
20240822,151200,8830809550,2915,2910,2915,2885,2459
20240822,151100,8823650035,2890,2890,2910,2885,2183
20240822,151000,8817342685,2890,2900,2915,2880,1716
20240822,150900,8812372440,2895,2890,2915,2890,1448
20240822,150800,8808184050,2890,2915,2915,2890,3548
20240822,150700,8797919205,2915,2910,2925,2875,3293
20240822,150600,8788376160,2880,2915,2925,2875,10537
20240822,150500,8757969570,2915,2925,2940,2885,9508
20240822,150400,8730310520,2935,2965,2970,2925,15261
20240822,150300,8685214170,2965,2980,2980,2960,1485
20240822,150200,8680808930,2980,2975,2990,2965,2004
20240822,150100,8674863760,2990,2960,2990,2955,1366
20240822,150000,8670810120,2965,2970,2970,2960,211
20240822,145900,8670184655,2975,2955,2975,2950,1718
20240822,145800,8665107465,2955,2950,2955,2935,4412
20240822,145700,8652123945,2950,2950,2955,2950,3028
20240822,145600,8643189095,2945,2975,2975,2940,4450
20240822,145500,8630036710,2980,2985,2995,2980,1609
20240822,145400,8625235570,2980,2985,2995,2975,3422
20240822,145300,8615045945,2990,2995,3000,2990,2968
20240822,145200,8606162540,2995,2995,3000,2990,1803
20240822,145100,8600761110,2985,2995,2995,2985,4112
20240822,145000,8588460120,2995,3000,3005,2985,2694
20240822,144900,8580390200,2995,2990,3000,2980,789
20240822,144800,8578036515,2990,3000,3000,2975,2939
20240822,144700,8569257875,3000,3030,3030,2995,2231
20240822,144600,8562521625,3030,2975,3035,2975,3114
20240822,144500,8553166325,2975,3020,3020,2975,3565
20240822,144400,8542490215,3015,3030,3035,3015,2371
20240822,144300,8535317425,3050,3030,3055,3025,5204
20240822,144200,8519480140,3030,3025,3060,3025,6149
20240822,144100,8500746555,3025,2980,3070,2970,19799
20240822,144000,8440638265,2980,2930,3005,2920,17757
20240822,143900,8388134060,2930,2960,2965,2910,19050
20240822,143800,8332091570,2950,2975,2985,2950,9905
20240822,143700,8302805425,2975,2975,2985,2970,419
20240822,143600,8301559980,2975,2990,2995,2970,2637
20240822,143500,8293701900,2995,3000,3000,2995,1215
20240822,143400,8290062840,3000,2990,3000,2985,1982
20240822,143300,8284131260,2990,3010,3015,2985,6049
20240822,143200,8265976570,3010,2995,3015,2990,12100
20240822,143100,8229631880,2995,2965,2995,2960,6453
20240822,143000,8210406110,2960,2950,2960,2945,4282
20240822,142900,8197766645,2945,2945,2970,2940,13660
20240822,142800,8157484845,2945,3020,3030,2935,35298
20240822,142700,8052498950,3025,3000,3025,3000,11575
20240822,142600,8017761075,3030,3030,3030,3030,0
20240822,142500,8017761075,3030,3070,3090,3030,20538
20240822,142400,7955076320,3095,3105,3105,3070,8354
20240822,142300,7929341425,3100,3120,3120,3090,1074
20240822,142200,7926004975,3125,3130,3130,3085,6266
20240822,142100,7906550920,3120,3110,3140,3110,4937
20240822,142000,7891163905,3105,3145,3165,3105,18340
20240822,141900,7833439165,3145,3135,3160,3085,16505
20240822,141800,7781672360,3135,3110,3135,3100,7111
20240822,141700,7759501670,3110,3110,3115,3090,6515
20240822,141600,7739342345,3090,3105,3105,3085,5173
20240822,141500,7723289940,3105,3090,3105,3080,1336
20240822,141400,7719153985,3095,3080,3100,3080,53
20240822,141300,7718989965,3075,3090,3100,3075,2410
20240822,141200,7711527415,3090,3070,3095,3070,1218
20240822,141100,7707763390,3095,3105,3105,3070,2865
20240822,141000,7698916700,3110,3090,3115,3085,3851
20240822,140900,7686958850,3090,3085,3090,3070,938
20240822,140800,7684066315,3090,3080,3090,3065,5150
20240822,140700,7668178225,3070,3085,3085,3060,5069
20240822,140600,7652600260,3085,3105,3110,3080,5710
20240822,140500,7634958485,3105,3105,3110,3095,3126
20240822,140400,7625251470,3095,3075,3100,3070,7997
20240822,140300,7600582720,3075,3090,3095,3060,15916
20240822,140200,7551638905,3095,3105,3110,3090,3255
20240822,140100,7541552450,3100,3100,3115,3075,16300
20240822,140000,7491171930,3105,3135,3140,3100,47033
20240822,135900,7344790460,3140,3130,3150,3120,18900
20240822,135800,7285675680,3135,3150,3155,3135,8476
20240822,135700,7259054355,3150,3150,3155,3145,4883
20240822,135600,7243679800,3150,3165,3165,3150,6068
20240822,135500,7224558215,3165,3165,3170,3160,269
20240822,135400,7223706240,3170,3165,3170,3150,4330
20240822,135300,7210035855,3165,3175,3180,3145,8672
20240822,135200,7182665740,3175,3190,3195,3155,8603
20240822,135100,7155401795,3195,3205,3205,3180,8713
20240822,135000,7127535605,3205,3175,3210,3165,25426
20240822,134900,7046218830,3175,3160,3180,3155,4541
20240822,134800,7031840135,3160,3150,3165,3150,3642
20240822,134700,7020356070,3155,3170,3180,3150,14657
20240822,134600,6973916375,3170,3155,3175,3145,12958
20240822,134500,6932905790,3155,3170,3170,3140,20348
20240822,134400,6868805515,3160,3170,3185,3140,39438
20240822,134300,6744427660,3170,3230,3240,3170,26172
20240822,134200,6660818065,3235,3225,3240,3195,26492
20240822,134100,6575776760,3225,3260,3260,3225,23467
20240822,134000,6499761940,3255,3280,3280,3240,9502
20240822,133900,6468802305,3285,3285,3285,3265,5204
20240822,133800,6451752095,3280,3270,3285,3265,8979
20240822,133700,6422347610,3270,3250,3290,3250,6754
20240822,133600,6400235985,3250,3255,3270,3245,13516
20240822,133500,6356258505,3255,3290,3290,3255,22197
20240822,133400,6283627470,3285,3270,3290,3245,22648
20240822,133300,6209525045,3275,3230,3275,3215,17864
20240822,133200,6151695210,3230,3260,3300,3210,38329
20240822,133100,6027229910,3265,3275,3285,3255,12650
20240822,133000,5985828890,3265,3315,3315,3225,61091
20240822,132900,5786503610,3315,3330,3340,3300,29880
20240822,132800,5687381140,3320,3315,3330,3280,39671
20240822,132700,5556505175,3320,3325,3340,3285,45078
20240822,132600,5407655320,3340,3385,3385,3300,92895
20240822,132500,5097705585,3380,3335,3400,3335,106406
20240822,132400,4739721435,3340,3495,3495,3295,371550
20240822,132300,3457687630,3495,3375,3495,3370,228348
20240822,132200,2661710155,3370,3365,3395,3315,89022
20240822,132100,2362346535,3285,3285,3285,3285,0
20240822,132000,2362346535,3285,3140,3285,3135,73682
20240822,131900,2124333455,3140,3145,3150,3135,1168
20240822,131800,2120658545,3150,3140,3170,3115,2066
20240822,131700,2114186940,3130,3150,3155,3105,4486
20240822,131600,2100151730,3165,3170,3170,3150,2266
20240822,131500,2092974010,3170,3150,3170,3150,1754
20240822,131400,2087430705,3150,3140,3150,3125,2436
20240822,131300,2079781940,3125,3140,3145,3105,478
20240822,131200,2078289445,3145,3150,3150,3130,528
20240822,131100,2076632185,3150,3160,3170,3150,936
20240822,131000,2073680465,3160,3150,3180,3150,4478
20240822,130900,2059524135,3145,3120,3145,3100,2396
20240822,130800,2052016190,3100,3135,3140,3100,1425
20240822,130700,2047560240,3135,3125,3135,3125,478
20240822,130600,2046065360,3125,3140,3140,3125,233
20240822,130500,2045334190,3140,3125,3140,3125,1105
20240822,130400,2041873630,3125,3095,3130,3095,1025
20240822,130300,2038692405,3115,3130,3130,3095,2201
20240822,130200,2031871270,3105,3140,3140,3100,859
20240822,130100,2029187015,3125,3140,3140,3125,2471
20240822,130000,2021435445,3150,3150,3155,3125,6724
20240822,125900,2000368255,3155,3170,3170,3130,2033
20240822,125800,1993971810,3170,3160,3180,3145,1663
20240822,125700,1988714220,3185,3145,3185,3145,8032
20240822,125600,1963303475,3145,3140,3145,3130,791
20240822,125500,1960817655,3140,3150,3160,3140,4365
20240822,125400,1947066655,3150,3115,3175,3115,6063
20240822,125300,1927985180,3115,3090,3120,3090,4600
20240822,125200,1913661895,3085,3065,3085,3065,1973
20240822,125100,1907581345,3065,3085,3085,3065,49
20240822,125000,1907430835,3085,3085,3085,3070,422
20240822,124900,1906135155,3070,3060,3085,3055,2159
20240822,124800,1899508340,3060,3085,3085,3045,5596
20240822,124700,1882327750,3085,3085,3085,3055,1966
20240822,124600,1876281330,3085,3050,3085,3045,1431
20240822,124500,1871884900,3050,3050,3065,3045,3464
20240822,124400,1861321900,3050,3085,3095,3050,10336
20240822,124300,1829617010,3095,3090,3095,3055,5424
20240822,124200,1812912370,3065,3120,3130,3050,12503
20240822,124100,1774280880,3130,3185,3195,3080,26318
20240822,124000,1691249525,3180,3170,3200,3160,22353
20240822,123900,1619973140,3170,3155,3180,3145,3871
20240822,123800,1607706030,3150,3125,3190,3115,8837
20240822,123700,1579825435,3120,3155,3160,3115,3478
20240822,123600,1568913295,3160,3140,3200,3135,14753
20240822,123500,1522098295,3140,3090,3140,3090,6677
20240822,123400,1501318425,3085,3110,3110,3085,2002
20240822,123300,1495122075,3100,3120,3120,3100,4447
20240822,123200,1481313630,3115,3130,3130,3105,2139
20240822,123100,1474632510,3130,3140,3150,3100,2922
20240822,123000,1465503920,3145,3140,3160,3110,11489
20240822,122900,1429405200,3140,3075,3140,3065,23129
20240822,122800,1357731035,3075,3050,3075,3050,1675
20240822,122700,1352593500,3050,3025,3050,3010,3638
20240822,122600,1341550845,3030,3030,3035,3030,453
20240822,122500,1340178250,3035,3035,3035,3035,1
20240822,122400,1340175215,3040,3040,3040,3040,103
20240822,122300,1339862095,3050,3015,3050,3015,1090
20240822,122200,1336557220,3005,3035,3035,3005,172
20240822,122100,1336040330,3015,3025,3030,2995,1218
20240822,122000,1332368715,3020,3010,3020,2985,7563
20240822,121900,1309693140,3020,3035,3035,3020,332
20240822,121800,1308688110,3035,3035,3060,3030,868
20240822,121700,1306054245,3035,3035,3065,3030,671
20240822,121600,1304017740,3035,3095,3100,3030,2119
20240822,121500,1297490715,3100,3050,3100,3050,14504
20240822,121400,1252745795,3055,3055,3055,3055,250
20240822,121300,1251982045,3055,3040,3065,3020,2843
20240822,121200,1243311525,3040,3055,3055,3010,127
20240822,121100,1242925100,3045,3010,3060,3005,8481
20240822,121000,1217178720,3010,3000,3010,3000,2181
20240822,120900,1210634645,2995,2980,3000,2980,553
20240822,120800,1208980150,2980,2975,2990,2975,37
20240822,120700,1208870020,2975,2975,2975,2975,0
20240822,120600,1208870020,2975,2975,2975,2975,0
20240822,120500,1208870020,2975,2975,2975,2975,20
20240822,120400,1208810520,2960,2960,2960,2960,632
20240822,120300,1206939800,2960,2970,2970,2960,617
20240822,120200,1205111495,2985,2980,2990,2965,1889
20240822,120100,1199471540,2985,2985,2985,2985,1
20240822,120000,1199468555,2985,2980,2985,2980,252
20240822,115900,1198716955,2985,2985,2985,2985,10
20240822,115800,1198687105,2985,2980,2985,2980,1234
20240822,115700,1195008675,2965,2990,2990,2965,61
20240822,115600,1194826670,2990,2990,2990,2965,242
20240822,115500,1194108280,2985,2985,2985,2985,367
20240822,115400,1193012785,2985,2985,2990,2985,171
20240822,115300,1192502340,2980,3000,3000,2955,2073
20240822,115200,1186360245,3005,2995,3005,2995,3284
20240822,115100,1176524625,2995,2995,2995,2995,181
20240822,115000,1175982530,2990,2980,2990,2980,527
20240822,114900,1174408300,2975,2975,2975,2975,10
20240822,114800,1174378550,2960,2975,2975,2950,2310
20240822,114700,1167546610,2995,3015,3030,2940,5387
20240822,114600,1151419495,3015,3020,3020,3015,1504
20240822,114500,1146883950,3020,3015,3020,3015,2692
20240822,114400,1138766800,3015,3000,3015,3000,386
20240822,114300,1137604310,3000,2960,3010,2950,7903
20240822,114200,1113925360,2960,2970,2970,2960,66
20240822,114100,1113729990,2970,2960,2970,2940,5011
20240822,114000,1098945435,2955,2990,3000,2950,1437
20240822,113900,1094678135,3000,2990,3000,2990,575
20240822,113800,1092953435,3000,2970,3010,2970,2370
20240822,113700,1085872430,2970,2970,2970,2950,125
20240822,113600,1085501660,2970,2965,2970,2940,1136
20240822,113500,1082140465,2970,2965,2975,2940,4850
20240822,113400,1067846740,2965,2975,2975,2965,955
20240822,113300,1065008900,2990,2975,2990,2970,936
20240822,113200,1062227915,2990,2995,2995,2975,26
20240822,113100,1062150295,2995,3010,3010,2975,732
20240822,113000,1059964915,3010,2990,3010,2970,1515
20240822,112900,1055443245,3010,3010,3015,3010,843
20240822,112800,1052905805,3010,2990,3010,2990,147
20240822,112700,1052466255,3015,3020,3020,3000,350
20240822,112600,1051413480,3020,2995,3020,2985,599
20240822,112500,1049609345,3010,2980,3010,2980,536
20240822,112400,1048008435,2990,2985,2990,2970,3343
20240822,112300,1038072350,2970,2975,2975,2965,846
20240822,112200,1035559520,2970,2995,2995,2965,1817
20240822,112100,1030143605,2995,2990,2995,2990,435
20240822,112000,1028841080,2995,3020,3020,2995,4660
20240822,111900,1014833885,3045,3060,3060,3045,197
20240822,111800,1014232085,3060,3015,3060,3010,5510
20240822,111700,997508525,3030,3020,3045,3015,849
20240822,111600,994931145,3035,3025,3045,3015,1726
20240822,111500,989686570,3020,3040,3040,3020,1435
20240822,111400,985329005,3040,3060,3060,3005,1025
20240822,111300,982227510,3060,2980,3075,2980,4970
20240822,111200,967195665,2980,2995,2995,2960,4481
20240822,111100,953888725,2985,3005,3015,2985,2376
20240822,111000,946778530,3005,3010,3015,3005,890
20240822,110900,944102755,3005,3015,3020,3005,1057
20240822,110800,940918585,3020,3025,3025,2990,1969
20240822,110700,934981785,3025,3010,3030,2970,10430
20240822,110600,903762780,3010,3030,3030,3000,3190
20240822,110500,894159940,3010,3025,3025,2995,9983
20240822,110400,864145040,3025,3045,3055,3020,5742
20240822,110300,846741135,3045,3085,3085,3045,10084
20240822,110200,815852640,3085,3070,3105,3050,11190
20240822,110100,781335400,3060,3070,3075,3035,7639
20240822,110000,758009520,3065,3115,3175,3060,19398
20240822,105900,698020920,3120,3140,3220,3100,44047
20240822,105800,558629855,3140,3075,3190,3075,36168
20240822,105700,445360265,3090,2965,3090,2965,25631
20240822,105600,367536250,2965,2935,2970,2930,876
20240822,105500,364954400,2930,2985,2985,2930,6189
20240822,105400,346658775,2985,2950,2985,2950,3073
20240822,105300,337529250,2945,2940,2980,2940,6606
20240822,105200,317921220,2945,2920,2945,2895,3986
20240822,105100,306282540,2900,2990,3050,2845,46715
20240822,105000,166878780,2955,2955,2955,2955,0
20240822,104900,166878780,2955,2955,2955,2955,0
20240822,104800,166878780,2955,2860,2955,2860,7208
20240822,104700,145910835,2860,2860,2860,2860,0
20240822,104600,145910835,2860,2850,2865,2850,3649
20240822,104500,135469090,2845,2845,2845,2845,638
20240822,104400,133653980,2845,2800,2845,2800,7523
20240822,104300,112279770,2780,2780,2780,2780,68
20240822,104200,112090730,2780,2780,2780,2780,0
20240822,104100,112090730,2780,2780,2780,2780,0
20240822,104000,112090730,2780,2780,2780,2780,0
20240822,103900,112090730,2780,2780,2780,2780,0
20240822,103800,112090730,2780,2780,2780,2780,50
20240822,103700,111951730,2780,2780,2780,2780,0
20240822,103600,111951730,2780,2780,2780,2780,0
20240822,103500,111951730,2780,2780,2780,2780,10
20240822,103400,111923930,2785,2810,2810,2775,1529
20240822,103300,107668165,2810,2810,2810,2810,0
20240822,103200,107668165,2810,2810,2810,2810,32
20240822,103100,107578245,2810,2810,2810,2810,300
20240822,103000,106735245,2835,2835,2835,2835,0
20240822,102900,106735245,2835,2810,2835,2810,1500
20240822,102800,102493595,2800,2800,2800,2800,0
20240822,102700,102493595,2800,2800,2800,2800,1859
20240822,102600,97288395,2795,2795,2795,2795,512
20240822,102500,95857355,2795,2800,2800,2795,333
20240822,102400,94925060,2800,2800,2800,2800,21
20240822,102300,94866260,2805,2805,2805,2805,0
20240822,102200,94866260,2805,2805,2805,2805,30
20240822,102100,94782110,2805,2805,2805,2805,1
20240822,102000,94779305,2815,2830,2830,2815,1757
20240822,101900,89824350,2830,2830,2830,2830,0
20240822,101800,89824350,2830,2830,2830,2830,0
20240822,101700,89824350,2830,2815,2830,2815,1114
20240822,101600,86686920,2815,2815,2815,2815,2
20240822,101500,86681290,2810,2810,2810,2810,0
20240822,101400,86681290,2810,2810,2810,2810,0
20240822,101300,86681290,2810,2815,2815,2810,4
20240822,101200,86670040,2815,2815,2815,2815,5
20240822,101100,86655965,2815,2815,2815,2815,0
20240822,101000,86655965,2815,2815,2815,2810,14
20240822,100900,86616615,2810,2810,2810,2810,0
20240822,100800,86616615,2810,2810,2810,2810,31
20240822,100700,86529505,2810,2810,2810,2810,526
20240822,100600,85051445,2810,2810,2810,2810,0
20240822,100500,85051445,2810,2810,2810,2810,0
20240822,100400,85051445,2810,2790,2810,2790,13
20240822,100300,85015115,2790,2800,2800,2790,170
20240822,100200,84540135,2800,2800,2800,2800,717
20240822,100100,82532535,2800,2810,2810,2800,23
20240822,100000,82467920,2800,2800,2800,2800,363
20240822,095900,81451520,2810,2810,2810,2810,1
20240822,095800,81448710,2810,2810,2810,2810,1
20240822,095700,81445900,2805,2805,2805,2805,0
20240822,095600,81445900,2805,2805,2805,2805,1
20240822,095500,81443095,2805,2805,2805,2805,503
20240822,095400,80032180,2815,2815,2815,2815,1
20240822,095300,80029365,2805,2805,2805,2805,29
20240822,095200,79948020,2805,2810,2810,2805,39
20240822,095100,79838605,2815,2815,2815,2815,8
20240822,095000,79816085,2820,2810,2820,2810,53
20240822,094900,79666810,2805,2805,2805,2805,1
20240822,094800,79664005,2815,2815,2815,2805,214
20240822,094700,79061610,2815,2815,2815,2815,138
20240822,094600,78673140,2815,2815,2815,2805,1308
20240822,094500,74992230,2815,2815,2815,2815,167
20240822,094400,74522125,2815,2810,2825,2810,116
20240822,094300,74194885,2805,2805,2805,2805,3
20240822,094200,74186470,2780,2790,2790,2780,376
20240822,094100,73139205,2795,2800,2800,2795,167
20240822,094000,72672130,2800,2810,2810,2800,135
20240822,093900,72293340,2800,2800,2800,2800,3
20240822,093800,72284940,2810,2810,2810,2810,2
20240822,093700,72279320,2825,2810,2825,2810,216
20240822,093600,71670710,2815,2810,2815,2810,71
20240822,093500,71470910,2785,2785,2785,2785,0
20240822,093400,71470910,2785,2785,2785,2785,10
20240822,093300,71443060,2785,2790,2790,2785,695
20240822,093200,69506475,2790,2800,2800,2790,329
20240822,093100,68587175,2820,2825,2825,2810,303
20240822,093000,67733790,2825,2840,2845,2825,913
20240822,092900,65145590,2840,2805,2840,2805,7634
20240822,092800,43499510,2800,2800,2805,2800,1619
20240822,092700,38966200,2800,2785,2800,2780,258
20240822,092600,38248815,2790,2790,2790,2790,560
20240822,092500,36686415,2790,2815,2825,2790,806
20240822,092400,34428080,2830,2795,2840,2795,1386
20240822,092300,30506120,2790,2770,2820,2770,572
20240822,092200,28904885,2775,2775,2775,2775,100
20240822,092100,28627385,2770,2770,2770,2770,0
20240822,092000,28627385,2770,2770,2770,2770,25
20240822,091900,28558135,2770,2760,2770,2760,7135
20240822,091800,8863695,2770,2770,2770,2770,1
20240822,091700,8860925,2760,2760,2760,2760,6
20240822,091600,8844365,2760,2760,2760,2760,665
20240822,091500,7008965,2760,2750,2760,2750,220
20240822,091400,6401775,2745,2745,2745,2745,5
20240822,091300,6388050,2745,2745,2745,2745,0
20240822,091200,6388050,2745,2750,2750,2745,318
20240822,091100,5513560,2740,2740,2740,2740,15
20240822,091000,5472460,2740,2735,2740,2735,262
20240822,090900,4754815,2730,2715,2730,2715,270
20240822,090800,4020655,2715,2715,2715,2715,0
20240822,090700,4020655,2715,2715,2715,2715,0
20240822,090600,4020655,2715,2715,2715,2715,0
20240822,090500,4020655,2715,2715,2715,2715,409
20240822,090400,2910220,2715,2700,2715,2700,34
20240822,090300,2818220,2790,2700,2790,2700,88
20240822,090200,2578370,2700,2700,2700,2700,926
20240822,090100,78170,2730,2730,2730,2730,4
20240822,090000,67250,2690,2690,2690,2690,25