stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,211600,121202666340,5110,5110,5110,5110,467940
20240822,211500,121202666340,5110,5110,5110,5110,0
20240822,211400,121202666340,5110,5110,5110,5110,0
20240822,211300,121202666340,5110,5110,5110,5110,0
20240822,211200,121202666340,5110,5110,5110,5110,0
20240822,211100,121202666340,5110,5110,5110,5110,0
20240822,211000,121202666340,5110,5110,5110,5110,0
20240822,210900,121202666340,5110,5110,5110,5110,0
20240822,210800,121202666340,5110,5110,5110,5110,0
20240822,210700,121202666340,5110,5110,5110,5110,0
20240822,210600,121202666340,5110,5110,5110,5110,0
20240822,210500,121202666340,5110,5110,5110,5110,0
20240822,210400,121202666340,5110,5110,5110,5110,0
20240822,210300,121202666340,5110,5110,5110,5110,0
20240822,210200,121202666340,5110,5110,5110,5110,0
20240822,210100,121202666340,5110,5110,5110,5110,0
20240822,210000,121202666340,5110,5110,5110,5110,0
20240822,205900,121202666340,5110,5110,5110,5110,0
20240822,205800,121202666340,5110,5110,5110,5110,0
20240822,205700,121202666340,5110,5110,5110,5110,0
20240822,205600,121202666340,5110,5110,5110,5110,0
20240822,205500,121202666340,5110,5110,5110,5110,0
20240822,205400,121202666340,5110,5110,5110,5110,0
20240822,205300,121202666340,5110,5110,5110,5110,0
20240822,205200,121202666340,5110,5110,5110,5110,0
20240822,205100,121202666340,5110,5110,5110,5110,0
20240822,205000,121202666340,5110,5110,5110,5110,0
20240822,204900,121202666340,5110,5110,5110,5110,0
20240822,204800,121202666340,5110,5110,5110,5110,0
20240822,204700,121202666340,5110,5110,5110,5110,0
20240822,204600,121202666340,5110,5110,5110,5110,467940
20240822,204500,121202666340,5110,5110,5110,5110,0
20240822,204400,121202666340,5110,5110,5110,5110,0
20240822,204300,121202666340,5110,5110,5110,5110,0
20240822,204200,121202666340,5110,5110,5110,5110,0
20240822,204100,121202666340,5110,5110,5110,5110,0
20240822,204000,121202666340,5110,5110,5110,5110,0
20240822,203900,121202666340,5110,5110,5110,5110,0
20240822,203800,121202666340,5110,5110,5110,5110,0
20240822,203700,121202666340,5110,5110,5110,5110,0
20240822,203600,121202666340,5110,5110,5110,5110,0
20240822,203500,121202666340,5110,5110,5110,5110,0
20240822,203400,121202666340,5110,5110,5110,5110,0
20240822,203300,121202666340,5110,5110,5110,5110,0
20240822,203200,121202666340,5110,5110,5110,5110,0
20240822,203100,121202666340,5110,5110,5110,5110,0
20240822,203000,121202666340,5110,5110,5110,5110,0
20240822,202900,121202666340,5110,5110,5110,5110,0
20240822,202800,121202666340,5110,5110,5110,5110,0
20240822,202700,121202666340,5110,5110,5110,5110,0
20240822,202600,121202666340,5110,5110,5110,5110,0
20240822,202500,121202666340,5110,5110,5110,5110,0
20240822,202400,121202666340,5110,5110,5110,5110,0
20240822,202300,121202666340,5110,5110,5110,5110,0
20240822,202200,121202666340,5110,5110,5110,5110,0
20240822,202100,121202666340,5110,5110,5110,5110,0
20240822,202000,121202666340,5110,5110,5110,5110,0
20240822,201900,121202666340,5110,5110,5110,5110,0
20240822,201800,121202666340,5110,5110,5110,5110,0
20240822,201700,121202666340,5110,5110,5110,5110,0
20240822,201600,121202666340,5110,5110,5110,5110,467940
20240822,201500,121202666340,5110,5110,5110,5110,0
20240822,201400,121202666340,5110,5110,5110,5110,0
20240822,201300,121202666340,5110,5110,5110,5110,0
20240822,201200,121202666340,5110,5110,5110,5110,0
20240822,201100,121202666340,5110,5110,5110,5110,0
20240822,201000,121202666340,5110,5110,5110,5110,0
20240822,200900,121202666340,5110,5110,5110,5110,0
20240822,200800,121202666340,5110,5110,5110,5110,0
20240822,200700,121202666340,5110,5110,5110,5110,0
20240822,200600,121202666340,5110,5110,5110,5110,0
20240822,200500,121202666340,5110,5110,5110,5110,0
20240822,200400,121202666340,5110,5110,5110,5110,0
20240822,200300,121202666340,5110,5110,5110,5110,0
20240822,200200,121202666340,5110,5110,5110,5110,0
20240822,200100,121202666340,5110,5110,5110,5110,0
20240822,200000,121202666340,5110,5110,5110,5110,0
20240822,195900,121202666340,5110,5110,5110,5110,0
20240822,195800,121202666340,5110,5110,5110,5110,0
20240822,195700,121202666340,5110,5110,5110,5110,0
20240822,195600,121202666340,5110,5110,5110,5110,0
20240822,195500,121202666340,5110,5110,5110,5110,0
20240822,195400,121202666340,5110,5110,5110,5110,0
20240822,195300,121202666340,5110,5110,5110,5110,0
20240822,195200,121202666340,5110,5110,5110,5110,0
20240822,195100,121202666340,5110,5110,5110,5110,0
20240822,195000,121202666340,5110,5110,5110,5110,0
20240822,194900,121202666340,5110,5110,5110,5110,0
20240822,194800,121202666340,5110,5110,5110,5110,0
20240822,194700,121202666340,5110,5110,5110,5110,0
20240822,194600,121202666340,5110,5110,5110,5110,467940
20240822,194500,121202666340,5110,5110,5110,5110,0
20240822,194400,121202666340,5110,5110,5110,5110,0
20240822,194300,121202666340,5110,5110,5110,5110,0
20240822,194200,121202666340,5110,5110,5110,5110,0
20240822,194100,121202666340,5110,5110,5110,5110,0
20240822,194000,121202666340,5110,5110,5110,5110,0
20240822,193900,121202666340,5110,5110,5110,5110,0
20240822,193800,121202666340,5110,5110,5110,5110,0
20240822,193700,121202666340,5110,5110,5110,5110,0
20240822,193600,121202666340,5110,5110,5110,5110,0
20240822,193500,121202666340,5110,5110,5110,5110,0
20240822,193400,121202666340,5110,5110,5110,5110,0
20240822,193300,121202666340,5110,5110,5110,5110,0
20240822,193200,121202666340,5110,5110,5110,5110,0
20240822,193100,121202666340,5110,5110,5110,5110,0
20240822,193000,121202666340,5110,5110,5110,5110,0
20240822,192900,121202666340,5110,5110,5110,5110,0
20240822,192800,121202666340,5110,5110,5110,5110,0
20240822,192700,121202666340,5110,5110,5110,5110,0
20240822,192600,121202666340,5110,5110,5110,5110,0
20240822,192500,121202666340,5110,5110,5110,5110,0
20240822,192400,121202666340,5110,5110,5110,5110,0
20240822,192300,121202666340,5110,5110,5110,5110,0
20240822,192200,121202666340,5110,5110,5110,5110,0
20240822,192100,121202666340,5110,5110,5110,5110,0
20240822,192000,121202666340,5110,5110,5110,5110,0
20240822,191900,121202666340,5110,5110,5110,5110,0
20240822,191800,121202666340,5110,5110,5110,5110,0
20240822,191700,121202666340,5110,5110,5110,5110,0
20240822,191600,121202666340,5110,5110,5110,5110,467940
20240822,191500,121202666340,5110,5110,5110,5110,0
20240822,191400,121202666340,5110,5110,5110,5110,0
20240822,191300,121202666340,5110,5110,5110,5110,0
20240822,191200,121202666340,5110,5110,5110,5110,0
20240822,191100,121202666340,5110,5110,5110,5110,0
20240822,191000,121202666340,5110,5110,5110,5110,0
20240822,190900,121202666340,5110,5110,5110,5110,0
20240822,190800,121202666340,5110,5110,5110,5110,0
20240822,190700,121202666340,5110,5110,5110,5110,0
20240822,190600,121202666340,5110,5110,5110,5110,0
20240822,190500,121202666340,5110,5110,5110,5110,0
20240822,190400,121202666340,5110,5110,5110,5110,0
20240822,190300,121202666340,5110,5110,5110,5110,0
20240822,190200,121202666340,5110,5110,5110,5110,0
20240822,190100,121202666340,5110,5110,5110,5110,0
20240822,190000,121202666340,5110,5110,5110,5110,0
20240822,185900,121202666340,5110,5110,5110,5110,0
20240822,185800,121202666340,5110,5110,5110,5110,0
20240822,185700,121202666340,5110,5110,5110,5110,0
20240822,185600,121202666340,5110,5110,5110,5110,0
20240822,185500,121202666340,5110,5110,5110,5110,0
20240822,185400,121202666340,5110,5110,5110,5110,0
20240822,185300,121202666340,5110,5110,5110,5110,0
20240822,185200,121202666340,5110,5110,5110,5110,0
20240822,185100,121202666340,5110,5110,5110,5110,0
20240822,185000,121202666340,5110,5110,5110,5110,0
20240822,184900,121202666340,5110,5110,5110,5110,0
20240822,184800,121202666340,5110,5110,5110,5110,0
20240822,184700,121202666340,5110,5110,5110,5110,0
20240822,184600,121202666340,5110,5110,5110,5110,467940
20240822,184500,121202666340,5110,5110,5110,5110,0
20240822,184400,121202666340,5110,5110,5110,5110,0
20240822,184300,121202666340,5110,5110,5110,5110,0
20240822,184200,121202666340,5110,5110,5110,5110,0
20240822,184100,121202666340,5110,5110,5110,5110,0
20240822,184000,121202666340,5110,5110,5110,5110,0
20240822,183900,121202666340,5110,5110,5110,5110,0
20240822,183800,121202666340,5110,5110,5110,5110,0
20240822,183700,121202666340,5110,5110,5110,5110,0
20240822,183600,121202666340,5110,5110,5110,5110,0
20240822,183500,121202666340,5110,5110,5110,5110,0
20240822,183400,121202666340,5110,5110,5110,5110,0
20240822,183300,121202666340,5110,5110,5110,5110,0
20240822,183200,121202666340,5110,5110,5110,5110,0
20240822,183100,121202666340,5110,5110,5110,5110,0
20240822,183000,121202666340,5110,5110,5110,5110,0
20240822,182900,121202666340,5110,5110,5110,5110,0
20240822,182800,121202666340,5110,5110,5110,5110,0
20240822,182700,121202666340,5110,5110,5110,5110,0
20240822,182600,121202666340,5110,5110,5110,5110,0
20240822,182500,121202666340,5110,5110,5110,5110,0
20240822,182400,121202666340,5110,5110,5110,5110,0
20240822,182300,121202666340,5110,5110,5110,5110,0
20240822,182200,121202666340,5110,5110,5110,5110,0
20240822,182100,121202666340,5110,5110,5110,5110,0
20240822,182000,121202666340,5110,5110,5110,5110,0
20240822,181900,121202666340,5110,5110,5110,5110,0
20240822,181800,121202666340,5110,5110,5110,5110,0
20240822,181700,121202666340,5110,5110,5110,5110,0
20240822,181600,121202666340,5110,5110,5110,5110,467940
20240822,181500,121202666340,5110,5110,5110,5110,0
20240822,181400,121202666340,5110,5110,5110,5110,0
20240822,181300,121202666340,5110,5110,5110,5110,0
20240822,181200,121202666340,5110,5110,5110,5110,0
20240822,181100,121202666340,5110,5110,5110,5110,0
20240822,181000,121202666340,5110,5110,5110,5110,0
20240822,180900,121202666340,5110,5110,5110,5110,0
20240822,180800,121202666340,5110,5110,5110,5110,0
20240822,180700,121202666340,5110,5110,5110,5110,0
20240822,180600,121202666340,5110,5110,5110,5110,0
20240822,180500,121202666340,5110,5110,5110,5110,0
20240822,180400,121202666340,5110,5110,5110,5110,0
20240822,180300,121202666340,5110,5110,5110,5110,0
20240822,180200,121202666340,5110,5110,5110,5110,0
20240822,180100,121202666340,5110,5110,5110,5110,0
20240822,180000,121202666340,5110,5110,5110,5110,0
20240822,175900,121202666340,5110,5110,5110,5110,0
20240822,175800,121202666340,5110,5110,5110,5110,0
20240822,175700,121202666340,5110,5110,5110,5110,0
20240822,175600,121202666340,5110,5110,5110,5110,0
20240822,175500,121202666340,5110,5110,5110,5110,0
20240822,175400,121202666340,5110,5110,5110,5110,0
20240822,175300,121202666340,5110,5110,5110,5110,0
20240822,175200,121202666340,5110,5110,5110,5110,0
20240822,175100,121202666340,5110,5110,5110,5110,0
20240822,175000,121202666340,5110,5110,5110,5110,0
20240822,174900,121202666340,5110,5110,5110,5110,0
20240822,174800,121202666340,5110,5110,5110,5110,0
20240822,174700,121202666340,5110,5110,5110,5110,0
20240822,174600,121202666340,5110,5110,5110,5110,467940
20240822,174500,121202666340,5110,5110,5110,5110,0
20240822,174400,121202666340,5110,5110,5110,5110,0
20240822,174300,121202666340,5110,5110,5110,5110,0
20240822,174200,121202666340,5110,5110,5110,5110,0
20240822,174100,121202666340,5110,5110,5110,5110,0
20240822,174000,121202666340,5110,5110,5110,5110,0
20240822,173900,121202666340,5110,5110,5110,5110,0
20240822,173800,121202666340,5110,5110,5110,5110,0
20240822,173700,121202666340,5110,5110,5110,5110,0
20240822,173600,121202666340,5110,5110,5110,5110,0
20240822,173500,121202666340,5110,5110,5110,5110,0
20240822,173400,121202666340,5110,5110,5110,5110,0
20240822,173300,121202666340,5110,5110,5110,5110,0
20240822,173200,121202666340,5110,5110,5110,5110,0
20240822,173100,121202666340,5110,5110,5110,5110,0
20240822,173000,121202666340,5110,5110,5110,5110,0
20240822,172900,121202666340,5110,5110,5110,5110,0
20240822,172800,121202666340,5110,5110,5110,5110,0
20240822,172700,121202666340,5110,5110,5110,5110,0
20240822,172600,121202666340,5110,5110,5110,5110,0
20240822,172500,121202666340,5110,5110,5110,5110,0
20240822,172400,121202666340,5110,5110,5110,5110,0
20240822,172300,121202666340,5110,5110,5110,5110,0
20240822,172200,121202666340,5110,5110,5110,5110,0
20240822,172100,121202666340,5110,5110,5110,5110,0
20240822,172000,121202666340,5110,5110,5110,5110,0
20240822,171900,121202666340,5110,5110,5110,5110,0
20240822,171800,121202666340,5110,5110,5110,5110,0
20240822,171700,121202666340,5110,5110,5110,5110,0
20240822,171600,121202666340,5110,5110,5110,5110,467940
20240822,171500,121202666340,5110,5110,5110,5110,0
20240822,171400,121202666340,5110,5110,5110,5110,0
20240822,171300,121202666340,5110,5110,5110,5110,0
20240822,171200,121202666340,5110,5110,5110,5110,0
20240822,171100,121202666340,5110,5110,5110,5110,0
20240822,171000,121202666340,5110,5110,5110,5110,0
20240822,170900,121202666340,5110,5110,5110,5110,0
20240822,170800,121202666340,5110,5110,5110,5110,0
20240822,170700,121202666340,5110,5110,5110,5110,0
20240822,170600,121202666340,5110,5110,5110,5110,0
20240822,170500,121202666340,5110,5110,5110,5110,0
20240822,170400,121202666340,5110,5110,5110,5110,0
20240822,170300,121202666340,5110,5110,5110,5110,0
20240822,170200,121202666340,5110,5110,5110,5110,0
20240822,170100,121202666340,5110,5110,5110,5110,0
20240822,170000,121202666340,5110,5110,5110,5110,0
20240822,165900,121202666340,5110,5110,5110,5110,0
20240822,165800,121202666340,5110,5110,5110,5110,0
20240822,165700,121202666340,5110,5110,5110,5110,0
20240822,165600,121202666340,5110,5110,5110,5110,0
20240822,165500,121202666340,5110,5110,5110,5110,0
20240822,165400,121202666340,5110,5110,5110,5110,0
20240822,165300,121202666340,5110,5110,5110,5110,0
20240822,165200,121202666340,5110,5110,5110,5110,0
20240822,165100,121202666340,5110,5110,5110,5110,0
20240822,165000,121202666340,5110,5110,5110,5110,0
20240822,164900,121202666340,5110,5110,5110,5110,0
20240822,164800,121202666340,5110,5110,5110,5110,0
20240822,164700,121202666340,5110,5110,5110,5110,0
20240822,164600,121202666340,5110,5110,5110,5110,467940
20240822,164500,121202666340,5110,5110,5110,5110,0
20240822,164400,121202666340,5110,5110,5110,5110,0
20240822,164300,121202666340,5110,5110,5110,5110,0
20240822,164200,121202666340,5110,5110,5110,5110,0
20240822,164100,121202666340,5110,5110,5110,5110,0
20240822,164000,121202666340,5110,5110,5110,5110,0
20240822,163900,121202666340,5110,5110,5110,5110,0
20240822,163800,121202666340,5110,5110,5110,5110,0
20240822,163700,121202666340,5110,5110,5110,5110,0
20240822,163600,121202666340,5110,5110,5110,5110,0
20240822,163500,121202666340,5110,5110,5110,5110,0
20240822,163400,121202666340,5110,5110,5110,5110,0
20240822,163300,121202666340,5110,5110,5110,5110,0
20240822,163200,121202666340,5110,5110,5110,5110,0
20240822,163100,121202666340,5110,5110,5110,5110,0
20240822,163000,121202666340,5110,5110,5110,5110,0
20240822,162900,121202666340,5110,5110,5110,5110,0
20240822,162800,121202666340,5110,5110,5110,5110,0
20240822,162700,121202666340,5110,5110,5110,5110,0
20240822,162600,121202666340,5110,5110,5110,5110,0
20240822,162500,121202666340,5110,5110,5110,5110,0
20240822,162400,121202666340,5110,5110,5110,5110,0
20240822,162300,121202666340,5110,5110,5110,5110,0
20240822,162200,121202666340,5110,5110,5110,5110,0
20240822,162100,121202666340,5110,5110,5110,5110,0
20240822,162000,121202666340,5110,5110,5110,5110,0
20240822,161900,121202666340,5110,5110,5110,5110,0
20240822,161800,121202666340,5110,5110,5110,5110,0
20240822,161700,121202666340,5110,5110,5110,5110,0
20240822,161600,121202666340,5110,5110,5110,5110,467940
20240822,161500,121202666340,5110,5110,5110,5110,0
20240822,161400,121202666340,5110,5110,5110,5110,0
20240822,161300,121202666340,5110,5110,5110,5110,0
20240822,161200,121202666340,5110,5110,5110,5110,0
20240822,161100,121202666340,5110,5110,5110,5110,0
20240822,161000,121202666340,5110,5110,5110,5110,0
20240822,160900,121202666340,5110,5110,5110,5110,0
20240822,160800,121202666340,5110,5110,5110,5110,0
20240822,160700,121202666340,5110,5110,5110,5110,0
20240822,160600,121202666340,5110,5110,5110,5110,0
20240822,160500,121202666340,5110,5110,5110,5110,0
20240822,160400,121202666340,5110,5110,5110,5110,0
20240822,160300,121202666340,5110,5110,5110,5110,0
20240822,160200,121202666340,5110,5110,5110,5110,0
20240822,160100,121202666340,5110,5110,5110,5110,0
20240822,160000,121202666340,5110,5110,5110,5110,0
20240822,155900,121202666340,5110,5110,5110,5110,0
20240822,155800,121202666340,5110,5110,5110,5110,0
20240822,155700,121202666340,5110,5110,5110,5110,0
20240822,155600,121202666340,5110,5110,5110,5110,0
20240822,155500,121202666340,5110,5110,5110,5110,0
20240822,155400,121202666340,5110,5110,5110,5110,0
20240822,155300,121202666340,5110,5110,5110,5110,0
20240822,155200,121202666340,5110,5110,5110,5110,0
20240822,155100,121202666340,5110,5110,5110,5110,0
20240822,155000,121202666340,5110,5110,5110,5110,0
20240822,154900,121202666340,5110,5110,5110,5110,0
20240822,154800,121202666340,5110,5110,5110,5110,0
20240822,154700,121202666340,5110,5110,5110,5110,0
20240822,154600,121202666340,5110,5110,5110,5110,467940
20240822,154500,121202666340,5110,5110,5110,5110,0
20240822,154400,121202666340,5110,5110,5110,5110,0
20240822,154300,121202666340,5110,5110,5110,5110,0
20240822,154200,121202666340,5110,5110,5110,5110,0
20240822,154100,121202666340,5110,5110,5110,5110,0
20240822,154000,121202666340,5110,5110,5110,5110,0
20240822,153900,121202666340,5110,5110,5110,5110,0
20240822,153800,121202666340,5110,5110,5110,5110,0
20240822,153700,121202666340,5110,5110,5110,5110,0
20240822,153600,121202666340,5110,5110,5110,5110,0
20240822,153500,121202666340,5110,5110,5110,5110,0
20240822,153400,121202666340,5110,5110,5110,5110,0
20240822,153300,121202666340,5110,5110,5110,5110,0
20240822,153200,121202666340,5110,5110,5110,5110,0
20240822,153100,121202666340,5110,5110,5110,5110,0
20240822,153000,121202666340,5110,5110,5110,5110,467940
20240822,152900,118811492940,5090,5090,5090,5090,0
20240822,152800,118811492940,5090,5090,5090,5090,0
20240822,152700,118811492940,5090,5090,5090,5090,0
20240822,152600,118811492940,5090,5090,5090,5090,0
20240822,152500,118811492940,5090,5090,5090,5090,0
20240822,152400,118811492940,5090,5090,5090,5090,0
20240822,152300,118811492940,5090,5090,5090,5090,0
20240822,152200,118811492940,5090,5090,5090,5090,0
20240822,152100,118811492940,5090,5090,5090,5090,0
20240822,152000,118811492940,5090,5090,5090,5090,0
20240822,151900,118811492940,5090,5050,5100,5030,399505
20240822,151800,116783874440,5050,5020,5060,5000,204670
20240822,151700,115755382870,5020,5020,5060,4980,289300
20240822,151600,114301297790,5020,4965,5040,4960,195867
20240822,151500,113322196730,4965,4975,4985,4955,84706
20240822,151400,112900728030,4980,4950,4980,4940,77214
20240822,151300,112518083355,4945,4930,4955,4925,63788
20240822,151200,112202637060,4930,4935,4935,4910,60960
20240822,151100,111902518465,4935,4945,4950,4930,28508
20240822,151000,111761770005,4945,4940,4975,4940,75980
20240822,150900,111384753925,4940,4930,4960,4925,38489
20240822,150800,111194521235,4925,4980,4985,4915,119114
20240822,150700,110605737660,4975,4980,4985,4960,83464
20240822,150600,110191002720,4975,4935,4980,4930,233491
20240822,150500,109031986000,4935,4930,4935,4915,33977
20240822,150400,108864565400,4915,4935,4940,4905,41962
20240822,150300,108657808940,4935,4925,4950,4925,115659
20240822,150200,108086588245,4930,4900,4945,4895,100785
20240822,150100,107589993310,4900,4895,4900,4890,13429
20240822,150000,107524251425,4900,4895,4900,4890,33959
20240822,145900,107358053490,4895,4890,4905,4880,42567
20240822,145800,107149651620,4890,4885,4890,4865,26357
20240822,145700,107021074605,4885,4855,4885,4850,20979
20240822,145600,106919094380,4855,4870,4875,4850,40939
20240822,145500,106720187975,4870,4875,4890,4865,22131
20240822,145400,106612256790,4870,4865,4880,4855,84515
20240822,145300,106201625520,4865,4910,4910,4865,168305
20240822,145200,105379436540,4905,4905,4915,4900,51553
20240822,145100,105126552180,4905,4940,4950,4905,63554
20240822,145000,104813494650,4945,4910,4945,4905,75889
20240822,144900,104439470435,4900,4915,4920,4890,136940
20240822,144800,103767982415,4920,4955,4960,4915,110403
20240822,144700,103222836495,4955,4940,4970,4925,159294
20240822,144600,102434490290,4940,4905,4940,4900,115874
20240822,144500,101865668735,4910,4915,4925,4885,103473
20240822,144400,101358065430,4920,4945,4955,4900,147635
20240822,144300,100631125085,4950,4890,4955,4880,424719
20240822,144200,98540208170,4890,4870,4890,4860,66402
20240822,144100,98216225230,4870,4870,4890,4865,115436
20240822,144000,97653183575,4870,4845,4875,4835,63119
20240822,143900,97346597065,4840,4845,4845,4835,6300
20240822,143800,97316088985,4840,4845,4850,4840,10458
20240822,143700,97265399685,4845,4840,4855,4835,18156
20240822,143600,97177437365,4835,4835,4840,4830,8612
20240822,143500,97135794675,4840,4840,4850,4840,27277
20240822,143400,97003734795,4845,4845,4845,4840,15431
20240822,143300,96929024605,4840,4845,4865,4840,44859
20240822,143200,96711279525,4850,4840,4850,4835,31419
20240822,143100,96559081005,4840,4840,4845,4825,40979
20240822,143000,96360881320,4840,4820,4850,4820,41879
20240822,142900,96158309050,4815,4800,4820,4795,20810
20240822,142800,96058350600,4800,4805,4805,4795,4120
20240822,142700,96038584565,4800,4800,4805,4785,13865
20240822,142600,95972131850,4800,4795,4800,4795,3516
20240822,142500,95955270525,4795,4795,4800,4795,13937
20240822,142400,95888438640,4795,4800,4805,4795,8346
20240822,142300,95848379815,4800,4800,4805,4795,5543
20240822,142200,95821772355,4800,4785,4800,4785,12748
20240822,142100,95760708200,4785,4790,4790,4775,35638
20240822,142000,95590315245,4790,4800,4810,4790,28258
20240822,141900,95454718780,4805,4800,4810,4800,30411
20240822,141800,95308625415,4800,4820,4825,4800,66994
20240822,141700,94986478420,4825,4835,4835,4820,18617
20240822,141600,94896591765,4835,4845,4855,4835,19494
20240822,141500,94802153745,4850,4840,4860,4840,19236
20240822,141400,94708851385,4840,4835,4845,4835,10284
20240822,141300,94659076960,4835,4850,4850,4830,11539
20240822,141200,94603293315,4840,4845,4855,4835,48137
20240822,141100,94369997835,4845,4820,4850,4815,13629
20240822,141000,94304164045,4820,4815,4825,4815,6494
20240822,140900,94272867810,4820,4825,4825,4815,21557
20240822,140800,94168953480,4825,4815,4835,4815,23804
20240822,140700,94054287515,4815,4830,4830,4815,40217
20240822,140600,93860376260,4830,4840,4840,4825,16123
20240822,140500,93782484980,4840,4845,4855,4840,19360
20240822,140400,93688690205,4850,4865,4870,4850,57849
20240822,140300,93407598745,4865,4850,4870,4850,29260
20240822,140200,93265444285,4850,4835,4850,4835,13568
20240822,140100,93199729645,4835,4835,4840,4830,6785
20240822,140000,93166933245,4835,4835,4840,4825,14088
20240822,135900,93098834315,4835,4825,4835,4825,6671
20240822,135800,93066621540,4820,4840,4840,4820,23329
20240822,135700,92954013775,4840,4840,4845,4830,19990
20240822,135600,92857312285,4840,4855,4860,4840,40169
20240822,135500,92662529470,4855,4835,4860,4835,61056
20240822,135400,92366394085,4835,4825,4840,4820,34963
20240822,135300,92197378105,4825,4810,4825,4810,16968
20240822,135200,92115632885,4810,4815,4815,4810,7312
20240822,135100,92080461880,4815,4805,4820,4805,6535
20240822,135000,92049016460,4805,4790,4815,4790,10727
20240822,134900,91997493950,4785,4790,4795,4785,9008
20240822,134800,91954369095,4790,4800,4800,4785,13811
20240822,134700,91888172330,4810,4810,4810,4795,24846
20240822,134600,91768872460,4810,4805,4810,4800,4732
20240822,134500,91746144955,4805,4800,4810,4795,5047
20240822,134400,91721920865,4810,4825,4825,4795,26225
20240822,134300,91595768135,4825,4800,4825,4800,19137
20240822,134200,91503680125,4800,4795,4805,4795,5191
20240822,134100,91478764690,4795,4785,4795,4780,10862
20240822,134000,91426765460,4780,4800,4800,4780,16570
20240822,133900,91347433330,4805,4800,4805,4795,19616
20240822,133800,91253277825,4800,4805,4810,4800,13355
20240822,133700,91189143090,4810,4805,4810,4800,15437
20240822,133600,91114966730,4810,4805,4815,4795,32790
20240822,133500,90957303550,4805,4790,4810,4775,21052
20240822,133400,90856451680,4795,4765,4820,4765,18256
20240822,133300,90768980780,4765,4800,4805,4765,74207
20240822,133200,90413802865,4800,4810,4815,4795,61103
20240822,133100,90120455785,4815,4815,4820,4805,36323
20240822,133000,89945735750,4815,4845,4855,4815,101325
20240822,132900,89455982410,4845,4865,4870,4820,56699
20240822,132800,89181383930,4865,4830,4865,4820,32902
20240822,132700,89022016070,4830,4845,4845,4810,70862
20240822,132600,88680040300,4845,4840,4865,4830,124169
20240822,132500,88077924040,4845,4850,4855,4830,62593
20240822,132400,87774770585,4850,4835,4860,4815,172768
20240822,132300,86937929400,4840,4785,4870,4785,166400
20240822,132200,86133500000,4785,4770,4810,4765,36290
20240822,132100,85959634320,4770,4770,4775,4755,17311
20240822,132000,85877176720,4770,4790,4790,4765,22633
20240822,131900,85769076195,4790,4780,4795,4780,7012
20240822,131800,85735514545,4780,4790,4800,4775,23666
20240822,131700,85622289560,4790,4795,4800,4785,19311
20240822,131600,85529748950,4795,4810,4815,4795,18541
20240822,131500,85440702775,4810,4825,4825,4800,35280
20240822,131400,85270975135,4820,4820,4840,4810,84559
20240822,131300,84862909650,4820,4810,4820,4795,36128
20240822,131200,84689015220,4810,4805,4810,4790,16134
20240822,131100,84611594925,4800,4800,4815,4795,24137
20240822,131000,84495645715,4800,4800,4800,4780,27333
20240822,130900,84364710300,4800,4815,4825,4780,101454
20240822,130800,83876854925,4820,4755,4820,4745,126220
20240822,130700,83271531720,4755,4755,4760,4740,14184
20240822,130600,83204124375,4755,4740,4760,4740,27873
20240822,130500,83071583955,4740,4725,4740,4720,10525
20240822,130400,83021789885,4725,4725,4735,4725,2204
20240822,130300,83011375325,4725,4730,4735,4725,5180
20240822,130200,82986874300,4730,4725,4735,4725,2249
20240822,130100,82976240865,4720,4725,4725,4715,12805
20240822,130000,82915839685,4730,4725,4735,4715,2766
20240822,125900,82902782735,4715,4725,4725,4715,7180
20240822,125800,82868904295,4725,4730,4735,4725,9015
20240822,125700,82826274085,4735,4740,4745,4730,14044
20240822,125600,82759742830,4740,4735,4745,4730,7819
20240822,125500,82722711305,4735,4735,4735,4730,6342
20240822,125400,82692705730,4730,4735,4735,4730,6335
20240822,125300,82662732485,4735,4740,4740,4730,1214
20240822,125200,82656985375,4740,4750,4750,4735,7489
20240822,125100,82621463275,4755,4725,4760,4725,14637
20240822,125000,82552036930,4740,4725,4740,4725,9853
20240822,124900,82505409475,4725,4730,4730,4725,814
20240822,124800,82501563075,4725,4730,4730,4725,3058
20240822,124700,82487103290,4730,4725,4730,4725,3168
20240822,124600,82472128125,4725,4705,4725,4705,5251
20240822,124500,82447382315,4715,4710,4715,4695,24085
20240822,124400,82334184730,4710,4705,4710,4705,2842
20240822,124300,82320806365,4705,4715,4715,4705,21223
20240822,124200,82220815500,4720,4720,4720,4715,7208
20240822,124100,82186806960,4730,4740,4740,4720,33801
20240822,124000,82027176555,4735,4735,4740,4730,4340
20240822,123900,82006626030,4735,4740,4740,4735,4063
20240822,123800,81987378195,4740,4735,4740,4730,2843
20240822,123700,81973919960,4735,4735,4740,4730,2882
20240822,123600,81960282255,4725,4715,4735,4710,10656
20240822,123500,81910007045,4715,4720,4720,4715,3394
20240822,123400,81893989690,4730,4735,4735,4715,19111
20240822,123300,81803607315,4735,4750,4750,4730,7420
20240822,123200,81768486400,4745,4730,4745,4730,2119
20240822,123100,81758438565,4730,4725,4730,4720,4220
20240822,123000,81738502350,4725,4750,4755,4725,15841
20240822,122900,81663359155,4750,4720,4750,4720,6981
20240822,122800,81630294840,4720,4715,4720,4710,12325
20240822,122700,81572177455,4715,4710,4720,4710,3637
20240822,122600,81555033755,4715,4700,4725,4700,10309
20240822,122500,81506436885,4705,4720,4720,4695,23957
20240822,122400,81393796515,4720,4745,4745,4700,81474
20240822,122300,81009464325,4740,4740,4750,4740,4261
20240822,122200,80989248380,4745,4740,4745,4735,6501
20240822,122100,80958423335,4745,4745,4750,4730,5212
20240822,122000,80933720080,4745,4725,4745,4720,10318
20240822,121900,80884898455,4720,4730,4735,4720,18192
20240822,121800,80798970200,4730,4740,4740,4725,18991
20240822,121700,80709139275,4740,4740,4750,4730,20103
20240822,121600,80613964995,4745,4755,4755,4740,6069
20240822,121500,80585167095,4740,4755,4760,4740,15204
20240822,121400,80513006325,4755,4760,4760,4750,2151
20240822,121300,80502779055,4760,4750,4770,4740,11985
20240822,121200,80445860555,4745,4745,4760,4735,19514
20240822,121100,80353255195,4750,4740,4760,4735,9040
20240822,121000,80310308150,4735,4765,4770,4735,36318
20240822,120900,80137824255,4765,4780,4780,4765,21124
20240822,120800,80037043850,4780,4780,4800,4760,60561
20240822,120700,79747786130,4780,4795,4810,4780,41033
20240822,120600,79550822360,4800,4790,4800,4785,16621
20240822,120500,79471171855,4790,4785,4795,4785,9312
20240822,120400,79426576905,4790,4790,4790,4785,7469
20240822,120300,79390813185,4790,4770,4795,4770,10845
20240822,120200,79338972965,4770,4775,4775,4770,11074
20240822,120100,79286137265,4775,4780,4780,4770,17702
20240822,120000,79201585195,4775,4775,4795,4775,13797
20240822,115900,79135600360,4775,4805,4805,4765,42399
20240822,115800,78932539725,4805,4805,4815,4795,47156
20240822,115700,78705966855,4815,4790,4825,4790,64362
20240822,115600,78396146995,4790,4780,4815,4780,87401
20240822,115500,77976699230,4780,4780,4800,4775,68791
20240822,115400,77647415790,4775,4765,4780,4760,15342
20240822,115300,77574299605,4765,4770,4770,4760,18751
20240822,115200,77484926270,4770,4765,4775,4765,47627
20240822,115100,77257748195,4765,4750,4770,4750,34666
20240822,115000,77092725620,4750,4735,4755,4735,13289
20240822,114900,77029681100,4735,4740,4740,4730,4798
20240822,114800,77006966755,4735,4755,4755,4735,19688
20240822,114700,76913587045,4755,4750,4760,4745,38410
20240822,114600,76731022370,4750,4735,4755,4730,55560
20240822,114500,76467185300,4725,4725,4730,4715,10739
20240822,114400,76416447670,4730,4710,4730,4710,14938
20240822,114300,76345905835,4705,4710,4710,4700,8148
20240822,114200,76307558555,4710,4700,4715,4700,15951
20240822,114100,76232433845,4700,4700,4705,4700,7232
20240822,114000,76198436875,4700,4710,4715,4695,16679
20240822,113900,76119963510,4715,4700,4715,4700,20467
20240822,113800,76023559500,4700,4700,4705,4695,4987
20240822,113700,76000130905,4700,4690,4715,4690,4697
20240822,113600,75978069575,4695,4705,4715,4695,10134
20240822,113500,75930454335,4715,4720,4720,4700,9606
20240822,113400,75885249005,4720,4700,4720,4695,14546
20240822,113300,75816818960,4700,4700,4705,4690,13899
20240822,113200,75751505045,4695,4700,4705,4690,14809
20240822,113100,75681952060,4695,4700,4705,4685,20621
20240822,113000,75585244640,4705,4710,4710,4690,15291
20240822,112900,75513414215,4710,4710,4710,4700,8011
20240822,112800,75475741560,4710,4705,4710,4700,9942
20240822,112700,75429001025,4705,4720,4720,4705,5439
20240822,112600,75403384995,4720,4725,4735,4715,7356
20240822,112500,75368605665,4725,4710,4725,4710,11713
20240822,112400,75313355380,4710,4695,4710,4695,10508
20240822,112300,75263962255,4700,4690,4705,4690,13705
20240822,112200,75199613175,4690,4705,4705,4690,35285
20240822,112100,75033972510,4705,4700,4710,4700,16639
20240822,112000,74955756550,4700,4705,4715,4700,8683
20240822,111900,74914904275,4705,4710,4740,4700,36237
20240822,111800,74744246135,4710,4720,4725,4705,23124
20240822,111700,74635305705,4715,4720,4730,4715,3847
20240822,111600,74617144765,4720,4710,4740,4710,6741
20240822,111500,74585324435,4710,4720,4725,4710,11662
20240822,111400,74530350550,4725,4710,4725,4705,30230
20240822,111300,74387915980,4710,4720,4720,4710,22271
20240822,111200,74282936515,4720,4735,4740,4715,13088
20240822,111100,74221094945,4740,4725,4760,4725,11386
20240822,111000,74167134115,4725,4720,4730,4715,13700
20240822,110900,74102426815,4720,4735,4740,4710,45184
20240822,110800,73889202940,4735,4765,4765,4730,25824
20240822,110700,73766795465,4750,4745,4770,4745,29052
20240822,110600,73628481290,4745,4745,4755,4735,17281
20240822,110500,73546463235,4750,4755,4760,4740,23458
20240822,110400,73434988470,4755,4745,4765,4735,21919
20240822,110300,73330773520,4745,4735,4750,4725,22758
20240822,110200,73222975130,4730,4760,4770,4730,65626
20240822,110100,72911082770,4760,4755,4780,4730,191407
20240822,110000,71999571325,4755,4705,4760,4705,67961
20240822,105900,71677480950,4715,4710,4715,4695,18763
20240822,105800,71589255895,4710,4695,4730,4685,35690
20240822,105700,71421110910,4700,4695,4700,4680,45695
20240822,105600,71206890080,4705,4735,4735,4690,53071
20240822,105500,70956896140,4735,4720,4735,4715,82825
20240822,105400,70565691570,4720,4695,4725,4690,74620
20240822,105300,70214041460,4690,4705,4705,4685,27001
20240822,105200,70087275580,4705,4670,4715,4665,60160
20240822,105100,69804971410,4670,4695,4700,4665,75246
20240822,105000,69453078365,4695,4695,4695,4680,37398
20240822,104900,69277834730,4690,4675,4710,4675,58394
20240822,104800,69003826880,4680,4705,4710,4665,176286
20240822,104700,68178853845,4705,4690,4730,4690,111394
20240822,104600,67654466350,4690,4685,4730,4680,183450
20240822,104500,66791575785,4685,4725,4775,4680,512481
20240822,104400,64370972420,4735,4805,4810,4720,412640
20240822,104300,62407970125,4800,4955,4960,4775,647681
20240822,104200,59280477355,4950,4935,4985,4920,273170
20240822,104100,57924689730,4925,4950,4990,4910,363725
20240822,104000,56123255340,4955,5060,5080,4950,601791
20240822,103900,53113368155,5050,5020,5080,5010,277506
20240822,103800,51712093695,5020,5020,5090,5000,676581
20240822,103700,48297854775,5010,5040,5070,4995,618673
20240822,103600,45186339075,5030,4985,5050,4945,1069256
20240822,103500,39837465905,4975,4895,4990,4880,906093
20240822,103400,35351685065,4895,4880,4950,4835,864591
20240822,103300,31110358440,4900,4775,4900,4765,669703
20240822,103200,27853058905,4775,4785,4810,4755,69049
20240822,103100,27522721095,4785,4765,4810,4745,75624
20240822,103000,27161507540,4760,4725,4790,4725,80007
20240822,102900,26780193340,4730,4750,4750,4715,36295
20240822,102800,26608414640,4750,4715,4775,4710,63165
20240822,102700,26308376040,4715,4705,4720,4700,20429
20240822,102600,26212191480,4700,4695,4720,4695,24336
20240822,102500,26097762165,4720,4740,4770,4695,154693
20240822,102400,25364892570,4725,4725,4740,4705,32600
20240822,102300,25210973100,4725,4700,4725,4695,19765
20240822,102200,25117878500,4690,4700,4705,4675,21370
20240822,102100,25017741995,4690,4720,4720,4680,51736
20240822,102000,24774656165,4720,4715,4740,4670,139437
20240822,101900,24117103790,4715,4670,4715,4670,73856
20240822,101800,23770187415,4665,4680,4680,4655,11982
20240822,101700,23714287030,4675,4685,4685,4670,9305
20240822,101600,23670760925,4685,4680,4685,4665,15692
20240822,101500,23597424550,4680,4640,4695,4635,82556
20240822,101400,23211161000,4635,4635,4645,4630,11345
20240822,101300,23158561515,4635,4640,4640,4630,3845
20240822,101200,23140735900,4635,4630,4645,4630,1815
20240822,101100,23132310940,4630,4640,4645,4630,8343
20240822,101000,23093622730,4640,4655,4660,4640,8206
20240822,100900,23055469265,4655,4650,4655,4645,6633
20240822,100800,23024637565,4650,4620,4655,4620,12677
20240822,100700,22965783665,4625,4620,4635,4615,13558
20240822,100600,22903137885,4620,4625,4625,4615,4494
20240822,100500,22882376790,4625,4635,4635,4615,11264
20240822,100400,22830295455,4635,4635,4640,4625,9175
20240822,100300,22787798390,4635,4645,4645,4625,6041
20240822,100200,22759811765,4640,4615,4650,4610,13770
20240822,100100,22696066845,4615,4610,4620,4605,7478
20240822,100000,22661594195,4620,4600,4625,4595,40249
20240822,095900,22476345580,4600,4625,4630,4600,29671
20240822,095800,22339591655,4625,4630,4635,4610,20288
20240822,095700,22245839540,4630,4660,4660,4630,32245
20240822,095600,22096157220,4650,4680,4700,4645,72346
20240822,095500,21757291750,4685,4640,4700,4635,78610
20240822,095400,21389171775,4640,4640,4640,4630,15221
20240822,095300,21318635635,4640,4645,4645,4635,4068
20240822,095200,21299756620,4650,4660,4665,4640,20352
20240822,095100,21205014895,4660,4645,4660,4645,8548
20240822,095000,21165231480,4645,4650,4655,4630,14632
20240822,094900,21097329305,4650,4630,4670,4630,22002
20240822,094800,20995065360,4630,4635,4640,4630,7891
20240822,094700,20958482405,4640,4655,4655,4625,22157
20240822,094600,20855656890,4660,4655,4675,4650,40737
20240822,094500,20665595645,4655,4640,4660,4640,52309
20240822,094400,20422385130,4645,4615,4650,4605,14764
20240822,094300,20354103850,4610,4590,4610,4575,46975
20240822,094200,20138668175,4590,4600,4605,4585,23026
20240822,094100,20032936815,4600,4595,4610,4595,10828
20240822,094000,19983127175,4595,4625,4625,4590,21846
20240822,093900,19882582035,4610,4630,4635,4610,9337
20240822,093800,19839455275,4635,4630,4650,4620,6226
20240822,093700,19810624900,4620,4630,4635,4605,20895
20240822,093600,19714139255,4635,4650,4655,4620,17114
20240822,093500,19634796350,4655,4595,4655,4590,41576
20240822,093400,19443019755,4600,4610,4620,4600,34734
20240822,093300,19283081270,4605,4655,4665,4605,46356
20240822,093200,19068446490,4655,4610,4665,4610,53862
20240822,093100,18818638320,4610,4620,4625,4610,25102
20240822,093000,18702769160,4620,4595,4630,4595,52441
20240822,092900,18460602715,4595,4635,4640,4585,216458
20240822,092800,17463258625,4635,4655,4665,4635,64209
20240822,092700,17164961605,4655,4655,4665,4655,25918
20240822,092600,17044222565,4655,4655,4665,4650,23781
20240822,092500,16933536305,4650,4680,4680,4650,35657
20240822,092400,16767334845,4675,4700,4710,4675,27272
20240822,092300,16639258180,4700,4695,4715,4680,41512
20240822,092200,16444100755,4695,4655,4705,4650,32444
20240822,092100,16292284835,4655,4675,4680,4655,17569
20240822,092000,16210285595,4670,4650,4695,4645,39555
20240822,091900,16025462840,4645,4665,4665,4645,70841
20240822,091800,15695839420,4660,4670,4675,4660,22878
20240822,091700,15589105495,4665,4665,4675,4650,52972
20240822,091600,15342261890,4665,4715,4715,4665,43728
20240822,091500,15137293380,4715,4670,4715,4670,58124
20240822,091400,14864660230,4670,4660,4685,4655,46432
20240822,091300,14647801275,4660,4690,4700,4655,86323
20240822,091200,14244328430,4690,4700,4720,4670,176027
20240822,091100,13419217530,4700,4705,4725,4700,56728
20240822,091000,13152129175,4710,4720,4735,4700,83671
20240822,090900,12757941715,4725,4715,4765,4710,86295
20240822,090800,12349688845,4720,4765,4770,4710,147619
20240822,090700,11650067845,4765,4785,4800,4750,86576
20240822,090600,11236998325,4785,4835,4850,4755,264816
20240822,090500,9963562625,4835,4800,4900,4795,380335
20240822,090400,8115103660,4795,4730,4860,4730,193329
20240822,090300,7186512305,4730,4690,4780,4690,185182
20240822,090200,6308975030,4690,4775,4790,4685,379115
20240822,090100,4517752610,4775,4765,4900,4755,471401
20240822,090000,2239793845,4765,4780,4800,4750,441500