stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,212300,124983000,2765,2765,2765,2765,6503
20240822,212200,124983000,2765,2765,2765,2765,0
20240822,212100,124983000,2765,2765,2765,2765,0
20240822,212000,124983000,2765,2765,2765,2765,0
20240822,211900,124983000,2765,2765,2765,2765,0
20240822,211800,124983000,2765,2765,2765,2765,0
20240822,211700,124983000,2765,2765,2765,2765,0
20240822,211600,124983000,2765,2765,2765,2765,0
20240822,211500,124983000,2765,2765,2765,2765,0
20240822,211400,124983000,2765,2765,2765,2765,0
20240822,211300,124983000,2765,2765,2765,2765,0
20240822,211200,124983000,2765,2765,2765,2765,0
20240822,211100,124983000,2765,2765,2765,2765,0
20240822,211000,124983000,2765,2765,2765,2765,0
20240822,210900,124983000,2765,2765,2765,2765,0
20240822,210800,124983000,2765,2765,2765,2765,0
20240822,210700,124983000,2765,2765,2765,2765,0
20240822,210600,124983000,2765,2765,2765,2765,0
20240822,210500,124983000,2765,2765,2765,2765,0
20240822,210400,124983000,2765,2765,2765,2765,0
20240822,210300,124983000,2765,2765,2765,2765,0
20240822,210200,124983000,2765,2765,2765,2765,0
20240822,210100,124983000,2765,2765,2765,2765,0
20240822,210000,124983000,2765,2765,2765,2765,0
20240822,205900,124983000,2765,2765,2765,2765,0
20240822,205800,124983000,2765,2765,2765,2765,0
20240822,205700,124983000,2765,2765,2765,2765,0
20240822,205600,124983000,2765,2765,2765,2765,0
20240822,205500,124983000,2765,2765,2765,2765,0
20240822,205400,124983000,2765,2765,2765,2765,0
20240822,205300,124983000,2765,2765,2765,2765,6503
20240822,205200,124983000,2765,2765,2765,2765,0
20240822,205100,124983000,2765,2765,2765,2765,0
20240822,205000,124983000,2765,2765,2765,2765,0
20240822,204900,124983000,2765,2765,2765,2765,0
20240822,204800,124983000,2765,2765,2765,2765,0
20240822,204700,124983000,2765,2765,2765,2765,0
20240822,204600,124983000,2765,2765,2765,2765,0
20240822,204500,124983000,2765,2765,2765,2765,0
20240822,204400,124983000,2765,2765,2765,2765,0
20240822,204300,124983000,2765,2765,2765,2765,0
20240822,204200,124983000,2765,2765,2765,2765,0
20240822,204100,124983000,2765,2765,2765,2765,0
20240822,204000,124983000,2765,2765,2765,2765,0
20240822,203900,124983000,2765,2765,2765,2765,0
20240822,203800,124983000,2765,2765,2765,2765,0
20240822,203700,124983000,2765,2765,2765,2765,0
20240822,203600,124983000,2765,2765,2765,2765,0
20240822,203500,124983000,2765,2765,2765,2765,0
20240822,203400,124983000,2765,2765,2765,2765,0
20240822,203300,124983000,2765,2765,2765,2765,0
20240822,203200,124983000,2765,2765,2765,2765,0
20240822,203100,124983000,2765,2765,2765,2765,0
20240822,203000,124983000,2765,2765,2765,2765,0
20240822,202900,124983000,2765,2765,2765,2765,0
20240822,202800,124983000,2765,2765,2765,2765,0
20240822,202700,124983000,2765,2765,2765,2765,0
20240822,202600,124983000,2765,2765,2765,2765,0
20240822,202500,124983000,2765,2765,2765,2765,0
20240822,202400,124983000,2765,2765,2765,2765,0
20240822,202300,124983000,2765,2765,2765,2765,6503
20240822,202200,124983000,2765,2765,2765,2765,0
20240822,202100,124983000,2765,2765,2765,2765,0
20240822,202000,124983000,2765,2765,2765,2765,0
20240822,201900,124983000,2765,2765,2765,2765,0
20240822,201800,124983000,2765,2765,2765,2765,0
20240822,201700,124983000,2765,2765,2765,2765,0
20240822,201600,124983000,2765,2765,2765,2765,0
20240822,201500,124983000,2765,2765,2765,2765,0
20240822,201400,124983000,2765,2765,2765,2765,0
20240822,201300,124983000,2765,2765,2765,2765,0
20240822,201200,124983000,2765,2765,2765,2765,0
20240822,201100,124983000,2765,2765,2765,2765,0
20240822,201000,124983000,2765,2765,2765,2765,0
20240822,200900,124983000,2765,2765,2765,2765,0
20240822,200800,124983000,2765,2765,2765,2765,0
20240822,200700,124983000,2765,2765,2765,2765,0
20240822,200600,124983000,2765,2765,2765,2765,0
20240822,200500,124983000,2765,2765,2765,2765,0
20240822,200400,124983000,2765,2765,2765,2765,0
20240822,200300,124983000,2765,2765,2765,2765,0
20240822,200200,124983000,2765,2765,2765,2765,0
20240822,200100,124983000,2765,2765,2765,2765,0
20240822,200000,124983000,2765,2765,2765,2765,0
20240822,195900,124983000,2765,2765,2765,2765,0
20240822,195800,124983000,2765,2765,2765,2765,0
20240822,195700,124983000,2765,2765,2765,2765,0
20240822,195600,124983000,2765,2765,2765,2765,0
20240822,195500,124983000,2765,2765,2765,2765,0
20240822,195400,124983000,2765,2765,2765,2765,0
20240822,195300,124983000,2765,2765,2765,2765,6503
20240822,195200,124983000,2765,2765,2765,2765,0
20240822,195100,124983000,2765,2765,2765,2765,0
20240822,195000,124983000,2765,2765,2765,2765,0
20240822,194900,124983000,2765,2765,2765,2765,0
20240822,194800,124983000,2765,2765,2765,2765,0
20240822,194700,124983000,2765,2765,2765,2765,0
20240822,194600,124983000,2765,2765,2765,2765,0
20240822,194500,124983000,2765,2765,2765,2765,0
20240822,194400,124983000,2765,2765,2765,2765,0
20240822,194300,124983000,2765,2765,2765,2765,0
20240822,194200,124983000,2765,2765,2765,2765,0
20240822,194100,124983000,2765,2765,2765,2765,0
20240822,194000,124983000,2765,2765,2765,2765,0
20240822,193900,124983000,2765,2765,2765,2765,0
20240822,193800,124983000,2765,2765,2765,2765,0
20240822,193700,124983000,2765,2765,2765,2765,0
20240822,193600,124983000,2765,2765,2765,2765,0
20240822,193500,124983000,2765,2765,2765,2765,0
20240822,193400,124983000,2765,2765,2765,2765,0
20240822,193300,124983000,2765,2765,2765,2765,0
20240822,193200,124983000,2765,2765,2765,2765,0
20240822,193100,124983000,2765,2765,2765,2765,0
20240822,193000,124983000,2765,2765,2765,2765,0
20240822,192900,124983000,2765,2765,2765,2765,0
20240822,192800,124983000,2765,2765,2765,2765,0
20240822,192700,124983000,2765,2765,2765,2765,0
20240822,192600,124983000,2765,2765,2765,2765,0
20240822,192500,124983000,2765,2765,2765,2765,0
20240822,192400,124983000,2765,2765,2765,2765,0
20240822,192300,124983000,2765,2765,2765,2765,6503
20240822,192200,124983000,2765,2765,2765,2765,0
20240822,192100,124983000,2765,2765,2765,2765,0
20240822,192000,124983000,2765,2765,2765,2765,0
20240822,191900,124983000,2765,2765,2765,2765,0
20240822,191800,124983000,2765,2765,2765,2765,0
20240822,191700,124983000,2765,2765,2765,2765,0
20240822,191600,124983000,2765,2765,2765,2765,0
20240822,191500,124983000,2765,2765,2765,2765,0
20240822,191400,124983000,2765,2765,2765,2765,0
20240822,191300,124983000,2765,2765,2765,2765,0
20240822,191200,124983000,2765,2765,2765,2765,0
20240822,191100,124983000,2765,2765,2765,2765,0
20240822,191000,124983000,2765,2765,2765,2765,0
20240822,190900,124983000,2765,2765,2765,2765,0
20240822,190800,124983000,2765,2765,2765,2765,0
20240822,190700,124983000,2765,2765,2765,2765,0
20240822,190600,124983000,2765,2765,2765,2765,0
20240822,190500,124983000,2765,2765,2765,2765,0
20240822,190400,124983000,2765,2765,2765,2765,0
20240822,190300,124983000,2765,2765,2765,2765,0
20240822,190200,124983000,2765,2765,2765,2765,0
20240822,190100,124983000,2765,2765,2765,2765,0
20240822,190000,124983000,2765,2765,2765,2765,0
20240822,185900,124983000,2765,2765,2765,2765,0
20240822,185800,124983000,2765,2765,2765,2765,0
20240822,185700,124983000,2765,2765,2765,2765,0
20240822,185600,124983000,2765,2765,2765,2765,0
20240822,185500,124983000,2765,2765,2765,2765,0
20240822,185400,124983000,2765,2765,2765,2765,0
20240822,185300,124983000,2765,2765,2765,2765,6503
20240822,185200,124983000,2765,2765,2765,2765,0
20240822,185100,124983000,2765,2765,2765,2765,0
20240822,185000,124983000,2765,2765,2765,2765,0
20240822,184900,124983000,2765,2765,2765,2765,0
20240822,184800,124983000,2765,2765,2765,2765,0
20240822,184700,124983000,2765,2765,2765,2765,0
20240822,184600,124983000,2765,2765,2765,2765,0
20240822,184500,124983000,2765,2765,2765,2765,0
20240822,184400,124983000,2765,2765,2765,2765,0
20240822,184300,124983000,2765,2765,2765,2765,0
20240822,184200,124983000,2765,2765,2765,2765,0
20240822,184100,124983000,2765,2765,2765,2765,0
20240822,184000,124983000,2765,2765,2765,2765,0
20240822,183900,124983000,2765,2765,2765,2765,0
20240822,183800,124983000,2765,2765,2765,2765,0
20240822,183700,124983000,2765,2765,2765,2765,0
20240822,183600,124983000,2765,2765,2765,2765,0
20240822,183500,124983000,2765,2765,2765,2765,0
20240822,183400,124983000,2765,2765,2765,2765,0
20240822,183300,124983000,2765,2765,2765,2765,0
20240822,183200,124983000,2765,2765,2765,2765,0
20240822,183100,124983000,2765,2765,2765,2765,0
20240822,183000,124983000,2765,2765,2765,2765,0
20240822,182900,124983000,2765,2765,2765,2765,0
20240822,182800,124983000,2765,2765,2765,2765,0
20240822,182700,124983000,2765,2765,2765,2765,0
20240822,182600,124983000,2765,2765,2765,2765,0
20240822,182500,124983000,2765,2765,2765,2765,0
20240822,182400,124983000,2765,2765,2765,2765,0
20240822,182300,124983000,2765,2765,2765,2765,6503
20240822,182200,124983000,2765,2765,2765,2765,0
20240822,182100,124983000,2765,2765,2765,2765,0
20240822,182000,124983000,2765,2765,2765,2765,0
20240822,181900,124983000,2765,2765,2765,2765,0
20240822,181800,124983000,2765,2765,2765,2765,0
20240822,181700,124983000,2765,2765,2765,2765,0
20240822,181600,124983000,2765,2765,2765,2765,0
20240822,181500,124983000,2765,2765,2765,2765,0
20240822,181400,124983000,2765,2765,2765,2765,0
20240822,181300,124983000,2765,2765,2765,2765,0
20240822,181200,124983000,2765,2765,2765,2765,0
20240822,181100,124983000,2765,2765,2765,2765,0
20240822,181000,124983000,2765,2765,2765,2765,0
20240822,180900,124983000,2765,2765,2765,2765,0
20240822,180800,124983000,2765,2765,2765,2765,0
20240822,180700,124983000,2765,2765,2765,2765,0
20240822,180600,124983000,2765,2765,2765,2765,0
20240822,180500,124983000,2765,2765,2765,2765,0
20240822,180400,124983000,2765,2765,2765,2765,0
20240822,180300,124983000,2765,2765,2765,2765,0
20240822,180200,124983000,2765,2765,2765,2765,0
20240822,180100,124983000,2765,2765,2765,2765,0
20240822,180000,124983000,2765,2765,2765,2765,0
20240822,175900,124983000,2765,2765,2765,2765,0
20240822,175800,124983000,2765,2765,2765,2765,0
20240822,175700,124983000,2765,2765,2765,2765,0
20240822,175600,124983000,2765,2765,2765,2765,0
20240822,175500,124983000,2765,2765,2765,2765,0
20240822,175400,124983000,2765,2765,2765,2765,0
20240822,175300,124983000,2765,2765,2765,2765,6503
20240822,175200,124983000,2765,2765,2765,2765,0
20240822,175100,124983000,2765,2765,2765,2765,0
20240822,175000,124983000,2765,2765,2765,2765,0
20240822,174900,124983000,2765,2765,2765,2765,0
20240822,174800,124983000,2765,2765,2765,2765,0
20240822,174700,124983000,2765,2765,2765,2765,0
20240822,174600,124983000,2765,2765,2765,2765,0
20240822,174500,124983000,2765,2765,2765,2765,0
20240822,174400,124983000,2765,2765,2765,2765,0
20240822,174300,124983000,2765,2765,2765,2765,0
20240822,174200,124983000,2765,2765,2765,2765,0
20240822,174100,124983000,2765,2765,2765,2765,0
20240822,174000,124983000,2765,2765,2765,2765,0
20240822,173900,124983000,2765,2765,2765,2765,0
20240822,173800,124983000,2765,2765,2765,2765,0
20240822,173700,124983000,2765,2765,2765,2765,0
20240822,173600,124983000,2765,2765,2765,2765,0
20240822,173500,124983000,2765,2765,2765,2765,0
20240822,173400,124983000,2765,2765,2765,2765,0
20240822,173300,124983000,2765,2765,2765,2765,0
20240822,173200,124983000,2765,2765,2765,2765,0
20240822,173100,124983000,2765,2765,2765,2765,0
20240822,173000,124983000,2765,2765,2765,2765,0
20240822,172900,124983000,2765,2765,2765,2765,0
20240822,172800,124983000,2765,2765,2765,2765,0
20240822,172700,124983000,2765,2765,2765,2765,0
20240822,172600,124983000,2765,2765,2765,2765,0
20240822,172500,124983000,2765,2765,2765,2765,0
20240822,172400,124983000,2765,2765,2765,2765,0
20240822,172300,124983000,2765,2765,2765,2765,6503
20240822,172200,124983000,2765,2765,2765,2765,0
20240822,172100,124983000,2765,2765,2765,2765,0
20240822,172000,124983000,2765,2765,2765,2765,0
20240822,171900,124983000,2765,2765,2765,2765,0
20240822,171800,124983000,2765,2765,2765,2765,0
20240822,171700,124983000,2765,2765,2765,2765,0
20240822,171600,124983000,2765,2765,2765,2765,0
20240822,171500,124983000,2765,2765,2765,2765,0
20240822,171400,124983000,2765,2765,2765,2765,0
20240822,171300,124983000,2765,2765,2765,2765,0
20240822,171200,124983000,2765,2765,2765,2765,0
20240822,171100,124983000,2765,2765,2765,2765,0
20240822,171000,124983000,2765,2765,2765,2765,0
20240822,170900,124983000,2765,2765,2765,2765,0
20240822,170800,124983000,2765,2765,2765,2765,0
20240822,170700,124983000,2765,2765,2765,2765,0
20240822,170600,124983000,2765,2765,2765,2765,0
20240822,170500,124983000,2765,2765,2765,2765,0
20240822,170400,124983000,2765,2765,2765,2765,0
20240822,170300,124983000,2765,2765,2765,2765,0
20240822,170200,124983000,2765,2765,2765,2765,0
20240822,170100,124983000,2765,2765,2765,2765,0
20240822,170000,124983000,2765,2765,2765,2765,0
20240822,165900,124983000,2765,2765,2765,2765,0
20240822,165800,124983000,2765,2765,2765,2765,0
20240822,165700,124983000,2765,2765,2765,2765,0
20240822,165600,124983000,2765,2765,2765,2765,0
20240822,165500,124983000,2765,2765,2765,2765,0
20240822,165400,124983000,2765,2765,2765,2765,0
20240822,165300,124983000,2765,2765,2765,2765,6503
20240822,165200,124983000,2765,2765,2765,2765,0
20240822,165100,124983000,2765,2765,2765,2765,0
20240822,165000,124983000,2765,2765,2765,2765,0
20240822,164900,124983000,2765,2765,2765,2765,0
20240822,164800,124983000,2765,2765,2765,2765,0
20240822,164700,124983000,2765,2765,2765,2765,0
20240822,164600,124983000,2765,2765,2765,2765,0
20240822,164500,124983000,2765,2765,2765,2765,0
20240822,164400,124983000,2765,2765,2765,2765,0
20240822,164300,124983000,2765,2765,2765,2765,0
20240822,164200,124983000,2765,2765,2765,2765,0
20240822,164100,124983000,2765,2765,2765,2765,0
20240822,164000,124983000,2765,2765,2765,2765,0
20240822,163900,124983000,2765,2765,2765,2765,0
20240822,163800,124983000,2765,2765,2765,2765,0
20240822,163700,124983000,2765,2765,2765,2765,0
20240822,163600,124983000,2765,2765,2765,2765,0
20240822,163500,124983000,2765,2765,2765,2765,0
20240822,163400,124983000,2765,2765,2765,2765,0
20240822,163300,124983000,2765,2765,2765,2765,0
20240822,163200,124983000,2765,2765,2765,2765,0
20240822,163100,124983000,2765,2765,2765,2765,0
20240822,163000,124983000,2765,2765,2765,2765,0
20240822,162900,124983000,2765,2765,2765,2765,0
20240822,162800,124983000,2765,2765,2765,2765,0
20240822,162700,124983000,2765,2765,2765,2765,0
20240822,162600,124983000,2765,2765,2765,2765,0
20240822,162500,124983000,2765,2765,2765,2765,0
20240822,162400,124983000,2765,2765,2765,2765,0
20240822,162300,124983000,2765,2765,2765,2765,6503
20240822,162200,124983000,2765,2765,2765,2765,0
20240822,162100,124983000,2765,2765,2765,2765,0
20240822,162000,124983000,2765,2765,2765,2765,0
20240822,161900,124983000,2765,2765,2765,2765,0
20240822,161800,124983000,2765,2765,2765,2765,0
20240822,161700,124983000,2765,2765,2765,2765,0
20240822,161600,124983000,2765,2765,2765,2765,0
20240822,161500,124983000,2765,2765,2765,2765,0
20240822,161400,124983000,2765,2765,2765,2765,0
20240822,161300,124983000,2765,2765,2765,2765,0
20240822,161200,124983000,2765,2765,2765,2765,0
20240822,161100,124983000,2765,2765,2765,2765,0
20240822,161000,124983000,2765,2765,2765,2765,0
20240822,160900,124983000,2765,2765,2765,2765,0
20240822,160800,124983000,2765,2765,2765,2765,0
20240822,160700,124983000,2765,2765,2765,2765,0
20240822,160600,124983000,2765,2765,2765,2765,0
20240822,160500,124983000,2765,2765,2765,2765,0
20240822,160400,124983000,2765,2765,2765,2765,0
20240822,160300,124983000,2765,2765,2765,2765,0
20240822,160200,124983000,2765,2765,2765,2765,0
20240822,160100,124983000,2765,2765,2765,2765,0
20240822,160000,124983000,2765,2765,2765,2765,0
20240822,155900,124983000,2765,2765,2765,2765,0
20240822,155800,124983000,2765,2765,2765,2765,0
20240822,155700,124983000,2765,2765,2765,2765,0
20240822,155600,124983000,2765,2765,2765,2765,0
20240822,155500,124983000,2765,2765,2765,2765,0
20240822,155400,124983000,2765,2765,2765,2765,0
20240822,155300,124983000,2765,2765,2765,2765,6503
20240822,155200,124983000,2765,2765,2765,2765,0
20240822,155100,124983000,2765,2765,2765,2765,0
20240822,155000,124983000,2765,2765,2765,2765,0
20240822,154900,124983000,2765,2765,2765,2765,0
20240822,154800,124983000,2765,2765,2765,2765,0
20240822,154700,124983000,2765,2765,2765,2765,0
20240822,154600,124983000,2765,2765,2765,2765,0
20240822,154500,124983000,2765,2765,2765,2765,0
20240822,154400,124983000,2765,2765,2765,2765,0
20240822,154300,124983000,2765,2765,2765,2765,0
20240822,154200,124983000,2765,2765,2765,2765,0
20240822,154100,124983000,2765,2765,2765,2765,0
20240822,154000,124983000,2765,2765,2765,2765,0
20240822,153900,124983000,2765,2765,2765,2765,0
20240822,153800,124983000,2765,2765,2765,2765,0
20240822,153700,124983000,2765,2765,2765,2765,0
20240822,153600,124983000,2765,2765,2765,2765,0
20240822,153500,124983000,2765,2765,2765,2765,0
20240822,153400,124983000,2765,2765,2765,2765,0
20240822,153300,124983000,2765,2765,2765,2765,0
20240822,153200,124983000,2765,2765,2765,2765,0
20240822,153100,124983000,2765,2765,2765,2765,0
20240822,153000,124983000,2765,2765,2765,2765,6503
20240822,152900,107002205,2765,2765,2765,2765,0
20240822,152800,107002205,2765,2765,2765,2765,0
20240822,152700,107002205,2765,2765,2765,2765,0
20240822,152600,107002205,2765,2765,2765,2765,0
20240822,152500,107002205,2765,2765,2765,2765,0
20240822,152400,107002205,2765,2765,2765,2765,0
20240822,152300,107002205,2765,2765,2765,2765,0
20240822,152200,107002205,2765,2765,2765,2765,0
20240822,152100,107002205,2765,2765,2765,2765,0
20240822,152000,107002205,2765,2765,2765,2765,0
20240822,151900,107002205,2765,2725,2765,2725,1105
20240822,151800,103964650,2725,2730,2745,2725,385
20240822,151700,102911945,2745,2740,2745,2735,116
20240822,151600,102593560,2740,2735,2770,2735,1003
20240822,151500,99827540,2730,2725,2730,2725,120
20240822,151400,99500495,2725,2725,2725,2725,0
20240822,151300,99500495,2725,2725,2725,2725,62
20240822,151200,99331545,2720,2720,2720,2720,0
20240822,151100,99331545,2720,2720,2720,2720,154
20240822,151000,98912665,2720,2725,2725,2720,232
20240822,150900,98280625,2740,2740,2740,2740,0
20240822,150800,98280625,2740,2740,2740,2740,0
20240822,150700,98280625,2740,2740,2740,2740,28
20240822,150600,98203905,2730,2735,2740,2730,283
20240822,150500,97430390,2725,2725,2725,2725,1
20240822,150400,97427665,2720,2730,2730,2720,504
20240822,150300,96056750,2745,2745,2745,2745,0
20240822,150200,96056750,2745,2745,2745,2745,0
20240822,150100,96056750,2745,2745,2745,2745,2
20240822,150000,96051260,2745,2745,2745,2745,1
20240822,145900,96048515,2720,2720,2720,2720,103
20240822,145800,95768355,2725,2725,2725,2725,0
20240822,145700,95768355,2725,2725,2725,2725,0
20240822,145600,95768355,2725,2725,2725,2725,65
20240822,145500,95591230,2725,2725,2725,2725,0
20240822,145400,95591230,2725,2725,2725,2725,0
20240822,145300,95591230,2725,2725,2725,2725,1
20240822,145200,95588505,2755,2755,2755,2755,0
20240822,145100,95588505,2755,2755,2755,2755,0
20240822,145000,95588505,2755,2755,2755,2755,0
20240822,144900,95588505,2755,2755,2755,2755,0
20240822,144800,95588505,2755,2755,2755,2755,0
20240822,144700,95588505,2755,2755,2755,2755,0
20240822,144600,95588505,2755,2750,2755,2750,4
20240822,144500,95577500,2755,2720,2755,2720,718
20240822,144400,93624300,2715,2715,2715,2715,0
20240822,144300,93624300,2715,2715,2715,2715,0
20240822,144200,93624300,2715,2720,2720,2715,40
20240822,144100,93515695,2715,2715,2715,2715,0
20240822,144000,93515695,2715,2715,2715,2715,35
20240822,143900,93420670,2720,2720,2720,2720,0
20240822,143800,93420670,2720,2720,2720,2720,3
20240822,143700,93412510,2720,2720,2720,2720,572
20240822,143600,91856670,2715,2715,2715,2715,0
20240822,143500,91856670,2715,2715,2715,2715,0
20240822,143400,91856670,2715,2715,2715,2715,0
20240822,143300,91856670,2715,2715,2715,2715,0
20240822,143200,91856670,2715,2715,2715,2715,0
20240822,143100,91856670,2715,2715,2715,2715,0
20240822,143000,91856670,2715,2715,2715,2715,0
20240822,142900,91856670,2715,2715,2715,2715,144
20240822,142800,91465710,2720,2720,2720,2720,0
20240822,142700,91465710,2720,2720,2720,2720,0
20240822,142600,91465710,2720,2720,2720,2720,1
20240822,142500,91462990,2720,2720,2720,2720,0
20240822,142400,91462990,2720,2720,2720,2720,0
20240822,142300,91462990,2720,2720,2720,2720,0
20240822,142200,91462990,2720,2720,2720,2720,0
20240822,142100,91462990,2720,2720,2720,2720,0
20240822,142000,91462990,2720,2720,2720,2720,1
20240822,141900,91460270,2720,2720,2720,2720,0
20240822,141800,91460270,2720,2720,2720,2720,0
20240822,141700,91460270,2720,2720,2720,2720,30
20240822,141600,91378670,2720,2720,2720,2720,3
20240822,141500,91370510,2720,2720,2720,2720,1
20240822,141400,91367790,2720,2720,2720,2720,1
20240822,141300,91365070,2715,2715,2715,2715,0
20240822,141200,91365070,2715,2715,2715,2715,12
20240822,141100,91332490,2720,2720,2720,2720,0
20240822,141000,91332490,2720,2720,2720,2720,0
20240822,140900,91332490,2720,2720,2720,2720,0
20240822,140800,91332490,2720,2720,2720,2720,0
20240822,140700,91332490,2720,2720,2720,2720,50
20240822,140600,91196490,2720,2720,2720,2720,0
20240822,140500,91196490,2720,2720,2720,2720,0
20240822,140400,91196490,2720,2720,2720,2720,0
20240822,140300,91196490,2720,2720,2720,2720,0
20240822,140200,91196490,2720,2720,2720,2715,61
20240822,140100,91030765,2720,2720,2720,2720,0
20240822,140000,91030765,2720,2720,2720,2720,0
20240822,135900,91030765,2720,2720,2720,2720,227
20240822,135800,90413325,2720,2720,2720,2720,0
20240822,135700,90413325,2720,2720,2720,2720,0
20240822,135600,90413325,2720,2720,2720,2720,0
20240822,135500,90413325,2720,2720,2720,2720,48
20240822,135400,90282765,2720,2720,2720,2720,3
20240822,135300,90274605,2720,2720,2720,2720,1
20240822,135200,90271885,2715,2715,2715,2715,43
20240822,135100,90155140,2720,2720,2720,2720,0
20240822,135000,90155140,2720,2720,2720,2720,1
20240822,134900,90152420,2720,2720,2720,2720,1
20240822,134800,90149700,2715,2715,2715,2715,300
20240822,134700,89335200,2715,2715,2715,2715,16
20240822,134600,89291760,2720,2720,2720,2720,0
20240822,134500,89291760,2720,2715,2720,2715,39
20240822,134400,89185870,2720,2720,2720,2720,145
20240822,134300,88791470,2725,2725,2725,2725,0
20240822,134200,88791470,2725,2725,2725,2725,1
20240822,134100,88788745,2725,2725,2725,2725,50
20240822,134000,88652495,2730,2730,2730,2730,0
20240822,133900,88652495,2730,2730,2730,2730,0
20240822,133800,88652495,2730,2730,2730,2730,87
20240822,133700,88414985,2740,2740,2740,2740,0
20240822,133600,88414985,2740,2740,2740,2740,1
20240822,133500,88412245,2730,2730,2730,2730,306
20240822,133400,87576865,2730,2730,2730,2730,1
20240822,133300,87574135,2720,2720,2720,2720,0
20240822,133200,87574135,2720,2725,2725,2720,48
20240822,133100,87443525,2730,2730,2730,2730,0
20240822,133000,87443525,2730,2730,2730,2730,0
20240822,132900,87443525,2730,2730,2730,2730,100
20240822,132800,87170525,2730,2730,2730,2730,0
20240822,132700,87170525,2730,2730,2730,2730,4
20240822,132600,87159605,2730,2730,2730,2730,236
20240822,132500,86515325,2730,2730,2730,2720,71
20240822,132400,86322180,2725,2725,2725,2725,168
20240822,132300,85864380,2725,2725,2725,2725,0
20240822,132200,85864380,2725,2725,2725,2725,0
20240822,132100,85864380,2725,2725,2725,2725,0
20240822,132000,85864380,2725,2725,2725,2725,0
20240822,131900,85864380,2725,2725,2725,2725,0
20240822,131800,85864380,2725,2725,2725,2725,0
20240822,131700,85864380,2725,2725,2725,2725,0
20240822,131600,85864380,2725,2725,2725,2725,0
20240822,131500,85864380,2725,2725,2725,2725,5
20240822,131400,85850755,2725,2725,2725,2725,0
20240822,131300,85850755,2725,2725,2725,2725,0
20240822,131200,85850755,2725,2725,2725,2725,0
20240822,131100,85850755,2725,2725,2725,2725,0
20240822,131000,85850755,2725,2725,2725,2725,0
20240822,130900,85850755,2725,2725,2725,2725,0
20240822,130800,85850755,2725,2725,2725,2725,0
20240822,130700,85850755,2725,2725,2725,2725,60
20240822,130600,85687255,2725,2725,2725,2725,20
20240822,130500,85632755,2725,2725,2725,2725,0
20240822,130400,85632755,2725,2725,2725,2725,0
20240822,130300,85632755,2725,2725,2725,2725,1
20240822,130200,85630030,2715,2715,2715,2715,121
20240822,130100,85301515,2725,2725,2725,2725,12
20240822,130000,85268815,2725,2725,2725,2725,0
20240822,125900,85268815,2725,2725,2725,2725,0
20240822,125800,85268815,2725,2725,2725,2725,0
20240822,125700,85268815,2725,2725,2725,2725,0
20240822,125600,85268815,2725,2725,2725,2725,1
20240822,125500,85266090,2710,2710,2710,2710,0
20240822,125400,85266090,2710,2710,2710,2710,0
20240822,125300,85266090,2710,2710,2710,2710,0
20240822,125200,85266090,2710,2725,2725,2710,7
20240822,125100,85247105,2715,2725,2725,2715,52
20240822,125000,85105910,2725,2725,2725,2725,0
20240822,124900,85105910,2725,2730,2730,2725,2
20240822,124800,85100455,2735,2735,2735,2735,0
20240822,124700,85100455,2735,2735,2735,2735,0
20240822,124600,85100455,2735,2735,2735,2735,50
20240822,124500,84963705,2735,2735,2735,2735,10
20240822,124400,84936355,2735,2710,2735,2705,220
20240822,124300,84340340,2740,2745,2745,2740,21
20240822,124200,84282745,2755,2720,2755,2720,1088
20240822,124100,81322975,2720,2720,2720,2720,10
20240822,124000,81295775,2710,2710,2710,2710,0
20240822,123900,81295775,2710,2710,2710,2710,0
20240822,123800,81295775,2710,2710,2710,2710,20
20240822,123700,81241575,2720,2720,2720,2720,30
20240822,123600,81159975,2720,2720,2720,2720,5
20240822,123500,81146375,2720,2720,2720,2720,10
20240822,123400,81119175,2720,2720,2720,2720,10
20240822,123300,81091975,2720,2720,2720,2720,0
20240822,123200,81091975,2720,2720,2720,2720,0
20240822,123100,81091975,2720,2720,2720,2720,0
20240822,123000,81091975,2720,2720,2720,2720,1
20240822,122900,81089255,2720,2720,2720,2720,184
20240822,122800,80588775,2720,2720,2720,2720,30
20240822,122700,80507175,2720,2720,2720,2720,10
20240822,122600,80479975,2720,2720,2720,2720,0
20240822,122500,80479975,2720,2720,2720,2720,0
20240822,122400,80479975,2720,2720,2720,2720,10
20240822,122300,80452775,2720,2720,2720,2720,0
20240822,122200,80452775,2720,2720,2720,2720,0
20240822,122100,80452775,2720,2720,2720,2720,0
20240822,122000,80452775,2720,2720,2720,2720,11
20240822,121900,80422855,2705,2705,2705,2705,0
20240822,121800,80422855,2705,2705,2705,2705,0
20240822,121700,80422855,2705,2705,2705,2705,0
20240822,121600,80422855,2705,2710,2710,2705,974
20240822,121500,77785815,2725,2710,2725,2710,389
20240822,121400,76726710,2710,2710,2710,2710,79
20240822,121300,76512620,2720,2720,2720,2720,0
20240822,121200,76512620,2720,2720,2720,2720,0
20240822,121100,76512620,2720,2720,2720,2720,1
20240822,121000,76509900,2720,2720,2720,2720,1
20240822,120900,76507180,2710,2710,2710,2710,563
20240822,120800,74981450,2720,2720,2720,2720,0
20240822,120700,74981450,2720,2720,2720,2720,100
20240822,120600,74709450,2710,2710,2710,2710,0
20240822,120500,74709450,2710,2710,2710,2710,2
20240822,120400,74704030,2725,2725,2725,2725,0
20240822,120300,74704030,2725,2725,2725,2725,0
20240822,120200,74704030,2725,2725,2725,2725,0
20240822,120100,74704030,2725,2725,2725,2725,0
20240822,120000,74704030,2725,2725,2725,2725,2
20240822,115900,74698580,2715,2715,2715,2715,1
20240822,115800,74695865,2720,2720,2720,2720,0
20240822,115700,74695865,2720,2725,2725,2720,2
20240822,115600,74690420,2725,2725,2725,2725,20
20240822,115500,74635920,2710,2710,2710,2710,0
20240822,115400,74635920,2710,2710,2710,2710,50
20240822,115300,74500420,2710,2710,2710,2710,0
20240822,115200,74500420,2710,2710,2710,2710,19
20240822,115100,74448930,2710,2710,2710,2710,57
20240822,115000,74294460,2725,2725,2725,2725,0
20240822,114900,74294460,2725,2725,2725,2725,0
20240822,114800,74294460,2725,2715,2725,2715,767
20240822,114700,72212045,2725,2725,2725,2725,0
20240822,114600,72212045,2725,2725,2725,2725,0
20240822,114500,72212045,2725,2725,2725,2725,37
20240822,114400,72111220,2725,2725,2725,2725,0
20240822,114300,72111220,2725,2725,2725,2725,40
20240822,114200,72002220,2725,2725,2725,2725,0
20240822,114100,72002220,2725,2725,2725,2725,0
20240822,114000,72002220,2725,2725,2725,2725,0
20240822,113900,72002220,2725,2725,2725,2725,0
20240822,113800,72002220,2725,2725,2725,2725,1
20240822,113700,71999495,2725,2730,2730,2725,11
20240822,113600,71969470,2725,2720,2725,2720,50
20240822,113500,71833370,2720,2720,2720,2720,0
20240822,113400,71833370,2720,2720,2720,2720,3
20240822,113300,71825210,2710,2710,2710,2710,34
20240822,113200,71733070,2710,2715,2715,2710,43
20240822,113100,71616510,2735,2735,2735,2735,10
20240822,113000,71589160,2740,2720,2740,2720,296
20240822,112900,70783820,2720,2750,2750,2720,209
20240822,112800,70214225,2730,2730,2730,2730,198
20240822,112700,69673685,2730,2730,2730,2730,0
20240822,112600,69673685,2730,2730,2730,2730,0
20240822,112500,69673685,2730,2730,2730,2730,0
20240822,112400,69673685,2730,2730,2730,2730,0
20240822,112300,69673685,2730,2730,2730,2730,0
20240822,112200,69673685,2730,2730,2730,2730,36
20240822,112100,69575405,2755,2755,2755,2755,0
20240822,112000,69575405,2755,2750,2755,2750,4
20240822,111900,69564390,2730,2730,2760,2730,7
20240822,111800,69545150,2760,2760,2760,2760,125
20240822,111700,69200150,2760,2760,2760,2760,0
20240822,111600,69200150,2760,2760,2760,2760,1
20240822,111500,69197390,2735,2735,2735,2735,325
20240822,111400,68308515,2725,2725,2725,2725,98
20240822,111300,68041465,2725,2725,2725,2725,0
20240822,111200,68041465,2725,2725,2725,2725,2
20240822,111100,68036015,2725,2725,2725,2725,0
20240822,111000,68036015,2725,2725,2725,2725,10
20240822,110900,68008765,2725,2725,2725,2725,0
20240822,110800,68008765,2725,2725,2725,2725,0
20240822,110700,68008765,2725,2725,2725,2725,0
20240822,110600,68008765,2725,2725,2725,2725,0
20240822,110500,68008765,2725,2740,2740,2725,65
20240822,110400,67830940,2740,2740,2740,2740,1
20240822,110300,67828200,2770,2765,2770,2765,3618
20240822,110200,57806345,2765,2765,2765,2765,0
20240822,110100,57806345,2765,2765,2765,2765,0
20240822,110000,57806345,2765,2760,2765,2760,6
20240822,105900,57789780,2740,2740,2740,2740,5
20240822,105800,57776080,2765,2765,2765,2765,0
20240822,105700,57776080,2765,2765,2765,2765,20
20240822,105600,57720780,2765,2765,2765,2765,10
20240822,105500,57693130,2765,2765,2765,2765,20
20240822,105400,57637830,2765,2765,2765,2740,22
20240822,105300,57577060,2765,2765,2765,2765,0
20240822,105200,57577060,2765,2765,2765,2765,10
20240822,105100,57549410,2765,2765,2765,2765,0
20240822,105000,57549410,2765,2765,2765,2765,0
20240822,104900,57549410,2765,2765,2765,2765,0
20240822,104800,57549410,2765,2765,2765,2765,15
20240822,104700,57507935,2765,2765,2765,2765,0
20240822,104600,57507935,2765,2765,2765,2765,0
20240822,104500,57507935,2765,2765,2765,2765,0
20240822,104400,57507935,2765,2760,2765,2760,150
20240822,104300,57093890,2760,2760,2760,2760,10
20240822,104200,57066290,2765,2765,2765,2765,20
20240822,104100,57010990,2765,2765,2765,2765,0
20240822,104000,57010990,2765,2735,2765,2735,45
20240822,103900,56887515,2780,2780,2780,2780,0
20240822,103800,56887515,2780,2780,2780,2780,0
20240822,103700,56887515,2780,2780,2780,2780,0
20240822,103600,56887515,2780,2745,2780,2745,200
20240822,103500,56335305,2760,2760,2760,2760,0
20240822,103400,56335305,2760,2765,2765,2730,58
20240822,103300,56176315,2765,2735,2765,2735,34
20240822,103200,56083025,2765,2765,2765,2765,10
20240822,103100,56055375,2725,2735,2765,2725,605
20240822,103000,54402585,2755,2755,2755,2755,0
20240822,102900,54402585,2755,2755,2755,2755,10
20240822,102800,54375035,2760,2760,2760,2760,20
20240822,102700,54319835,2760,2760,2760,2760,11
20240822,102600,54289475,2745,2750,2780,2745,387
20240822,102500,53225245,2785,2765,2785,2765,114
20240822,102400,52910015,2745,2745,2745,2745,59
20240822,102300,52748060,2745,2745,2745,2745,0
20240822,102200,52748060,2745,2765,2765,2745,49
20240822,102100,52613535,2745,2780,2780,2745,567
20240822,102000,51056280,2790,2790,2790,2790,0
20240822,101900,51056280,2790,2750,2790,2750,1000
20240822,101800,48269020,2740,2740,2740,2740,0
20240822,101700,48269020,2740,2745,2745,2740,5
20240822,101600,48255305,2745,2745,2745,2745,1
20240822,101500,48252560,2750,2750,2750,2750,0
20240822,101400,48252560,2750,2750,2750,2750,0
20240822,101300,48252560,2750,2750,2750,2750,0
20240822,101200,48252560,2750,2750,2750,2750,1
20240822,101100,48249810,2780,2780,2780,2780,105
20240822,101000,47957910,2780,2780,2780,2780,1
20240822,100900,47955130,2750,2750,2750,2750,53
20240822,100800,47809380,2790,2790,2790,2790,146
20240822,100700,47402040,2790,2790,2790,2790,10
20240822,100600,47374140,2795,2770,2795,2745,827
20240822,100500,45070410,2740,2740,2740,2740,1
20240822,100400,45067670,2775,2775,2775,2775,22
20240822,100300,45006620,2765,2765,2765,2765,91
20240822,100200,44755005,2740,2770,2770,2740,83
20240822,100100,44527555,2790,2745,2790,2745,1000
20240822,100000,41769330,2740,2740,2740,2740,88
20240822,095900,41528210,2740,2740,2740,2740,0
20240822,095800,41528210,2740,2740,2740,2740,1
20240822,095700,41525470,2735,2735,2735,2735,490
20240822,095600,40185320,2735,2735,2735,2735,0
20240822,095500,40185320,2735,2735,2735,2735,13
20240822,095400,40149765,2735,2735,2735,2735,10
20240822,095300,40122415,2735,2735,2735,2735,100
20240822,095200,39848915,2730,2730,2730,2730,102
20240822,095100,39570455,2735,2735,2735,2735,0
20240822,095000,39570455,2735,2735,2735,2735,0
20240822,094900,39570455,2735,2735,2735,2735,0
20240822,094800,39570455,2735,2735,2735,2735,1
20240822,094700,39567720,2730,2735,2735,2730,3
20240822,094600,39559520,2735,2730,2735,2730,2
20240822,094500,39554055,2735,2725,2735,2725,166
20240822,094400,39101565,2740,2740,2740,2740,5
20240822,094300,39087865,2740,2720,2740,2720,62
20240822,094200,38918825,2745,2730,2745,2725,471
20240822,094100,37633405,2735,2755,2755,2735,629
20240822,094000,35912295,2755,2755,2755,2755,155
20240822,093900,35485270,2755,2755,2755,2755,1
20240822,093800,35482515,2755,2755,2755,2755,130
20240822,093700,35124365,2755,2755,2755,2755,50
20240822,093600,34986615,2755,2755,2755,2755,1
20240822,093500,34983860,2735,2735,2735,2735,66
20240822,093400,34803350,2735,2735,2735,2735,0
20240822,093300,34803350,2735,2735,2735,2735,0
20240822,093200,34803350,2735,2745,2745,2735,106
20240822,093100,34513425,2755,2750,2755,2750,8
20240822,093000,34491415,2735,2740,2740,2735,229
20240822,092900,33865090,2755,2740,2755,2740,104
20240822,092800,33580115,2740,2740,2740,2740,0
20240822,092700,33580115,2740,2750,2750,2740,705
20240822,092600,31647200,2780,2780,2780,2780,1
20240822,092500,31644420,2740,2750,2750,2740,1264
20240822,092400,28180760,2755,2770,2785,2755,211
20240822,092300,27596140,2755,2755,2755,2755,102
20240822,092200,27315130,2775,2765,2775,2760,84
20240822,092100,27082825,2770,2770,2770,2770,25
20240822,092000,27013575,2770,2760,2770,2760,1821
20240822,091900,21986595,2735,2760,2760,2735,426
20240822,091800,20818190,2760,2765,2765,2760,97
20240822,091700,20550460,2770,2770,2770,2770,563
20240822,091600,18990950,2770,2780,2785,2770,3676
20240822,091500,8771450,2780,2775,2780,2775,23
20240822,091400,8707535,2775,2770,2780,2770,419
20240822,091300,7545825,2765,2765,2765,2765,0
20240822,091200,7545825,2765,2770,2770,2765,32
20240822,091100,7457235,2775,2765,2775,2765,69
20240822,091000,7265835,2760,2740,2760,2740,51
20240822,090900,7125475,2740,2740,2740,2735,61
20240822,090800,6958420,2740,2740,2760,2740,81
20240822,090700,6736010,2760,2760,2760,2760,0
20240822,090600,6736010,2760,2760,2760,2760,679
20240822,090500,4861970,2760,2750,2760,2735,178
20240822,090400,4373450,2735,2760,2760,2735,589
20240822,090300,2748230,2760,2760,2760,2760,1
20240822,090200,2745470,2760,2760,2760,2760,3
20240822,090100,2737190,2760,2765,2765,2760,148
20240822,090000,2328210,2765,2775,2775,2765,831