stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,213300,13810361240,4770,4770,4770,4770,47584
20240822,213200,13810361240,4770,4770,4770,4770,0
20240822,213100,13810361240,4770,4770,4770,4770,0
20240822,213000,13810361240,4770,4770,4770,4770,0
20240822,212900,13810361240,4770,4770,4770,4770,0
20240822,212800,13810361240,4770,4770,4770,4770,0
20240822,212700,13810361240,4770,4770,4770,4770,0
20240822,212600,13810361240,4770,4770,4770,4770,0
20240822,212500,13810361240,4770,4770,4770,4770,0
20240822,212400,13810361240,4770,4770,4770,4770,0
20240822,212300,13810361240,4770,4770,4770,4770,0
20240822,212200,13810361240,4770,4770,4770,4770,0
20240822,212100,13810361240,4770,4770,4770,4770,0
20240822,212000,13810361240,4770,4770,4770,4770,0
20240822,211900,13810361240,4770,4770,4770,4770,0
20240822,211800,13810361240,4770,4770,4770,4770,0
20240822,211700,13810361240,4770,4770,4770,4770,0
20240822,211600,13810361240,4770,4770,4770,4770,0
20240822,211500,13810361240,4770,4770,4770,4770,0
20240822,211400,13810361240,4770,4770,4770,4770,0
20240822,211300,13810361240,4770,4770,4770,4770,0
20240822,211200,13810361240,4770,4770,4770,4770,0
20240822,211100,13810361240,4770,4770,4770,4770,0
20240822,211000,13810361240,4770,4770,4770,4770,0
20240822,210900,13810361240,4770,4770,4770,4770,0
20240822,210800,13810361240,4770,4770,4770,4770,0
20240822,210700,13810361240,4770,4770,4770,4770,0
20240822,210600,13810361240,4770,4770,4770,4770,0
20240822,210500,13810361240,4770,4770,4770,4770,0
20240822,210400,13810361240,4770,4770,4770,4770,0
20240822,210300,13810361240,4770,4770,4770,4770,47584
20240822,210200,13810361240,4770,4770,4770,4770,0
20240822,210100,13810361240,4770,4770,4770,4770,0
20240822,210000,13810361240,4770,4770,4770,4770,0
20240822,205900,13810361240,4770,4770,4770,4770,0
20240822,205800,13810361240,4770,4770,4770,4770,0
20240822,205700,13810361240,4770,4770,4770,4770,0
20240822,205600,13810361240,4770,4770,4770,4770,0
20240822,205500,13810361240,4770,4770,4770,4770,0
20240822,205400,13810361240,4770,4770,4770,4770,0
20240822,205300,13810361240,4770,4770,4770,4770,0
20240822,205200,13810361240,4770,4770,4770,4770,0
20240822,205100,13810361240,4770,4770,4770,4770,0
20240822,205000,13810361240,4770,4770,4770,4770,0
20240822,204900,13810361240,4770,4770,4770,4770,0
20240822,204800,13810361240,4770,4770,4770,4770,0
20240822,204700,13810361240,4770,4770,4770,4770,0
20240822,204600,13810361240,4770,4770,4770,4770,0
20240822,204500,13810361240,4770,4770,4770,4770,0
20240822,204400,13810361240,4770,4770,4770,4770,0
20240822,204300,13810361240,4770,4770,4770,4770,0
20240822,204200,13810361240,4770,4770,4770,4770,0
20240822,204100,13810361240,4770,4770,4770,4770,0
20240822,204000,13810361240,4770,4770,4770,4770,0
20240822,203900,13810361240,4770,4770,4770,4770,0
20240822,203800,13810361240,4770,4770,4770,4770,0
20240822,203700,13810361240,4770,4770,4770,4770,0
20240822,203600,13810361240,4770,4770,4770,4770,0
20240822,203500,13810361240,4770,4770,4770,4770,0
20240822,203400,13810361240,4770,4770,4770,4770,0
20240822,203300,13810361240,4770,4770,4770,4770,47584
20240822,203200,13810361240,4770,4770,4770,4770,0
20240822,203100,13810361240,4770,4770,4770,4770,0
20240822,203000,13810361240,4770,4770,4770,4770,0
20240822,202900,13810361240,4770,4770,4770,4770,0
20240822,202800,13810361240,4770,4770,4770,4770,0
20240822,202700,13810361240,4770,4770,4770,4770,0
20240822,202600,13810361240,4770,4770,4770,4770,0
20240822,202500,13810361240,4770,4770,4770,4770,0
20240822,202400,13810361240,4770,4770,4770,4770,0
20240822,202300,13810361240,4770,4770,4770,4770,0
20240822,202200,13810361240,4770,4770,4770,4770,0
20240822,202100,13810361240,4770,4770,4770,4770,0
20240822,202000,13810361240,4770,4770,4770,4770,0
20240822,201900,13810361240,4770,4770,4770,4770,0
20240822,201800,13810361240,4770,4770,4770,4770,0
20240822,201700,13810361240,4770,4770,4770,4770,0
20240822,201600,13810361240,4770,4770,4770,4770,0
20240822,201500,13810361240,4770,4770,4770,4770,0
20240822,201400,13810361240,4770,4770,4770,4770,0
20240822,201300,13810361240,4770,4770,4770,4770,0
20240822,201200,13810361240,4770,4770,4770,4770,0
20240822,201100,13810361240,4770,4770,4770,4770,0
20240822,201000,13810361240,4770,4770,4770,4770,0
20240822,200900,13810361240,4770,4770,4770,4770,0
20240822,200800,13810361240,4770,4770,4770,4770,0
20240822,200700,13810361240,4770,4770,4770,4770,0
20240822,200600,13810361240,4770,4770,4770,4770,0
20240822,200500,13810361240,4770,4770,4770,4770,0
20240822,200400,13810361240,4770,4770,4770,4770,0
20240822,200300,13810361240,4770,4770,4770,4770,47584
20240822,200200,13810361240,4770,4770,4770,4770,0
20240822,200100,13810361240,4770,4770,4770,4770,0
20240822,200000,13810361240,4770,4770,4770,4770,0
20240822,195900,13810361240,4770,4770,4770,4770,0
20240822,195800,13810361240,4770,4770,4770,4770,0
20240822,195700,13810361240,4770,4770,4770,4770,0
20240822,195600,13810361240,4770,4770,4770,4770,0
20240822,195500,13810361240,4770,4770,4770,4770,0
20240822,195400,13810361240,4770,4770,4770,4770,0
20240822,195300,13810361240,4770,4770,4770,4770,0
20240822,195200,13810361240,4770,4770,4770,4770,0
20240822,195100,13810361240,4770,4770,4770,4770,0
20240822,195000,13810361240,4770,4770,4770,4770,0
20240822,194900,13810361240,4770,4770,4770,4770,0
20240822,194800,13810361240,4770,4770,4770,4770,0
20240822,194700,13810361240,4770,4770,4770,4770,0
20240822,194600,13810361240,4770,4770,4770,4770,0
20240822,194500,13810361240,4770,4770,4770,4770,0
20240822,194400,13810361240,4770,4770,4770,4770,0
20240822,194300,13810361240,4770,4770,4770,4770,0
20240822,194200,13810361240,4770,4770,4770,4770,0
20240822,194100,13810361240,4770,4770,4770,4770,0
20240822,194000,13810361240,4770,4770,4770,4770,0
20240822,193900,13810361240,4770,4770,4770,4770,0
20240822,193800,13810361240,4770,4770,4770,4770,0
20240822,193700,13810361240,4770,4770,4770,4770,0
20240822,193600,13810361240,4770,4770,4770,4770,0
20240822,193500,13810361240,4770,4770,4770,4770,0
20240822,193400,13810361240,4770,4770,4770,4770,0
20240822,193300,13810361240,4770,4770,4770,4770,47584
20240822,193200,13810361240,4770,4770,4770,4770,0
20240822,193100,13810361240,4770,4770,4770,4770,0
20240822,193000,13810361240,4770,4770,4770,4770,0
20240822,192900,13810361240,4770,4770,4770,4770,0
20240822,192800,13810361240,4770,4770,4770,4770,0
20240822,192700,13810361240,4770,4770,4770,4770,0
20240822,192600,13810361240,4770,4770,4770,4770,0
20240822,192500,13810361240,4770,4770,4770,4770,0
20240822,192400,13810361240,4770,4770,4770,4770,0
20240822,192300,13810361240,4770,4770,4770,4770,0
20240822,192200,13810361240,4770,4770,4770,4770,0
20240822,192100,13810361240,4770,4770,4770,4770,0
20240822,192000,13810361240,4770,4770,4770,4770,0
20240822,191900,13810361240,4770,4770,4770,4770,0
20240822,191800,13810361240,4770,4770,4770,4770,0
20240822,191700,13810361240,4770,4770,4770,4770,0
20240822,191600,13810361240,4770,4770,4770,4770,0
20240822,191500,13810361240,4770,4770,4770,4770,0
20240822,191400,13810361240,4770,4770,4770,4770,0
20240822,191300,13810361240,4770,4770,4770,4770,0
20240822,191200,13810361240,4770,4770,4770,4770,0
20240822,191100,13810361240,4770,4770,4770,4770,0
20240822,191000,13810361240,4770,4770,4770,4770,0
20240822,190900,13810361240,4770,4770,4770,4770,0
20240822,190800,13810361240,4770,4770,4770,4770,0
20240822,190700,13810361240,4770,4770,4770,4770,0
20240822,190600,13810361240,4770,4770,4770,4770,0
20240822,190500,13810361240,4770,4770,4770,4770,0
20240822,190400,13810361240,4770,4770,4770,4770,0
20240822,190300,13810361240,4770,4770,4770,4770,47584
20240822,190200,13810361240,4770,4770,4770,4770,0
20240822,190100,13810361240,4770,4770,4770,4770,0
20240822,190000,13810361240,4770,4770,4770,4770,0
20240822,185900,13810361240,4770,4770,4770,4770,0
20240822,185800,13810361240,4770,4770,4770,4770,0
20240822,185700,13810361240,4770,4770,4770,4770,0
20240822,185600,13810361240,4770,4770,4770,4770,0
20240822,185500,13810361240,4770,4770,4770,4770,0
20240822,185400,13810361240,4770,4770,4770,4770,0
20240822,185300,13810361240,4770,4770,4770,4770,0
20240822,185200,13810361240,4770,4770,4770,4770,0
20240822,185100,13810361240,4770,4770,4770,4770,0
20240822,185000,13810361240,4770,4770,4770,4770,0
20240822,184900,13810361240,4770,4770,4770,4770,0
20240822,184800,13810361240,4770,4770,4770,4770,0
20240822,184700,13810361240,4770,4770,4770,4770,0
20240822,184600,13810361240,4770,4770,4770,4770,0
20240822,184500,13810361240,4770,4770,4770,4770,0
20240822,184400,13810361240,4770,4770,4770,4770,0
20240822,184300,13810361240,4770,4770,4770,4770,0
20240822,184200,13810361240,4770,4770,4770,4770,0
20240822,184100,13810361240,4770,4770,4770,4770,0
20240822,184000,13810361240,4770,4770,4770,4770,0
20240822,183900,13810361240,4770,4770,4770,4770,0
20240822,183800,13810361240,4770,4770,4770,4770,0
20240822,183700,13810361240,4770,4770,4770,4770,0
20240822,183600,13810361240,4770,4770,4770,4770,0
20240822,183500,13810361240,4770,4770,4770,4770,0
20240822,183400,13810361240,4770,4770,4770,4770,0
20240822,183300,13810361240,4770,4770,4770,4770,47584
20240822,183200,13810361240,4770,4770,4770,4770,0
20240822,183100,13810361240,4770,4770,4770,4770,0
20240822,183000,13810361240,4770,4770,4770,4770,0
20240822,182900,13810361240,4770,4770,4770,4770,0
20240822,182800,13810361240,4770,4770,4770,4770,0
20240822,182700,13810361240,4770,4770,4770,4770,0
20240822,182600,13810361240,4770,4770,4770,4770,0
20240822,182500,13810361240,4770,4770,4770,4770,0
20240822,182400,13810361240,4770,4770,4770,4770,0
20240822,182300,13810361240,4770,4770,4770,4770,0
20240822,182200,13810361240,4770,4770,4770,4770,0
20240822,182100,13810361240,4770,4770,4770,4770,0
20240822,182000,13810361240,4770,4770,4770,4770,0
20240822,181900,13810361240,4770,4770,4770,4770,0
20240822,181800,13810361240,4770,4770,4770,4770,0
20240822,181700,13810361240,4770,4770,4770,4770,0
20240822,181600,13810361240,4770,4770,4770,4770,0
20240822,181500,13810361240,4770,4770,4770,4770,0
20240822,181400,13810361240,4770,4770,4770,4770,0
20240822,181300,13810361240,4770,4770,4770,4770,0
20240822,181200,13810361240,4770,4770,4770,4770,0
20240822,181100,13810361240,4770,4770,4770,4770,0
20240822,181000,13810361240,4770,4770,4770,4770,0
20240822,180900,13810361240,4770,4770,4770,4770,0
20240822,180800,13810361240,4770,4770,4770,4770,0
20240822,180700,13810361240,4770,4770,4770,4770,0
20240822,180600,13810361240,4770,4770,4770,4770,0
20240822,180500,13810361240,4770,4770,4770,4770,0
20240822,180400,13810361240,4770,4770,4770,4770,0
20240822,180300,13810361240,4770,4770,4770,4770,47584
20240822,180200,13810361240,4770,4770,4770,4770,0
20240822,180100,13810361240,4770,4770,4770,4770,0
20240822,180000,13810361240,4770,4770,4770,4770,0
20240822,175900,13810361240,4770,4770,4770,4770,0
20240822,175800,13810361240,4770,4770,4770,4770,0
20240822,175700,13810361240,4770,4770,4770,4770,0
20240822,175600,13810361240,4770,4770,4770,4770,0
20240822,175500,13810361240,4770,4770,4770,4770,0
20240822,175400,13810361240,4770,4770,4770,4770,0
20240822,175300,13810361240,4770,4770,4770,4770,0
20240822,175200,13810361240,4770,4770,4770,4770,0
20240822,175100,13810361240,4770,4770,4770,4770,0
20240822,175000,13810361240,4770,4770,4770,4770,0
20240822,174900,13810361240,4770,4770,4770,4770,0
20240822,174800,13810361240,4770,4770,4770,4770,0
20240822,174700,13810361240,4770,4770,4770,4770,0
20240822,174600,13810361240,4770,4770,4770,4770,0
20240822,174500,13810361240,4770,4770,4770,4770,0
20240822,174400,13810361240,4770,4770,4770,4770,0
20240822,174300,13810361240,4770,4770,4770,4770,0
20240822,174200,13810361240,4770,4770,4770,4770,0
20240822,174100,13810361240,4770,4770,4770,4770,0
20240822,174000,13810361240,4770,4770,4770,4770,0
20240822,173900,13810361240,4770,4770,4770,4770,0
20240822,173800,13810361240,4770,4770,4770,4770,0
20240822,173700,13810361240,4770,4770,4770,4770,0
20240822,173600,13810361240,4770,4770,4770,4770,0
20240822,173500,13810361240,4770,4770,4770,4770,0
20240822,173400,13810361240,4770,4770,4770,4770,0
20240822,173300,13810361240,4770,4770,4770,4770,47584
20240822,173200,13810361240,4770,4770,4770,4770,0
20240822,173100,13810361240,4770,4770,4770,4770,0
20240822,173000,13810361240,4770,4770,4770,4770,0
20240822,172900,13810361240,4770,4770,4770,4770,0
20240822,172800,13810361240,4770,4770,4770,4770,0
20240822,172700,13810361240,4770,4770,4770,4770,0
20240822,172600,13810361240,4770,4770,4770,4770,0
20240822,172500,13810361240,4770,4770,4770,4770,0
20240822,172400,13810361240,4770,4770,4770,4770,0
20240822,172300,13810361240,4770,4770,4770,4770,0
20240822,172200,13810361240,4770,4770,4770,4770,0
20240822,172100,13810361240,4770,4770,4770,4770,0
20240822,172000,13810361240,4770,4770,4770,4770,0
20240822,171900,13810361240,4770,4770,4770,4770,0
20240822,171800,13810361240,4770,4770,4770,4770,0
20240822,171700,13810361240,4770,4770,4770,4770,0
20240822,171600,13810361240,4770,4770,4770,4770,0
20240822,171500,13810361240,4770,4770,4770,4770,0
20240822,171400,13810361240,4770,4770,4770,4770,0
20240822,171300,13810361240,4770,4770,4770,4770,0
20240822,171200,13810361240,4770,4770,4770,4770,0
20240822,171100,13810361240,4770,4770,4770,4770,0
20240822,171000,13810361240,4770,4770,4770,4770,0
20240822,170900,13810361240,4770,4770,4770,4770,0
20240822,170800,13810361240,4770,4770,4770,4770,0
20240822,170700,13810361240,4770,4770,4770,4770,0
20240822,170600,13810361240,4770,4770,4770,4770,0
20240822,170500,13810361240,4770,4770,4770,4770,0
20240822,170400,13810361240,4770,4770,4770,4770,0
20240822,170300,13810361240,4770,4770,4770,4770,47584
20240822,170200,13810361240,4770,4770,4770,4770,0
20240822,170100,13810361240,4770,4770,4770,4770,0
20240822,170000,13810361240,4770,4770,4770,4770,0
20240822,165900,13810361240,4770,4770,4770,4770,0
20240822,165800,13810361240,4770,4770,4770,4770,0
20240822,165700,13810361240,4770,4770,4770,4770,0
20240822,165600,13810361240,4770,4770,4770,4770,0
20240822,165500,13810361240,4770,4770,4770,4770,0
20240822,165400,13810361240,4770,4770,4770,4770,0
20240822,165300,13810361240,4770,4770,4770,4770,0
20240822,165200,13810361240,4770,4770,4770,4770,0
20240822,165100,13810361240,4770,4770,4770,4770,0
20240822,165000,13810361240,4770,4770,4770,4770,0
20240822,164900,13810361240,4770,4770,4770,4770,0
20240822,164800,13810361240,4770,4770,4770,4770,0
20240822,164700,13810361240,4770,4770,4770,4770,0
20240822,164600,13810361240,4770,4770,4770,4770,0
20240822,164500,13810361240,4770,4770,4770,4770,0
20240822,164400,13810361240,4770,4770,4770,4770,0
20240822,164300,13810361240,4770,4770,4770,4770,0
20240822,164200,13810361240,4770,4770,4770,4770,0
20240822,164100,13810361240,4770,4770,4770,4770,0
20240822,164000,13810361240,4770,4770,4770,4770,0
20240822,163900,13810361240,4770,4770,4770,4770,0
20240822,163800,13810361240,4770,4770,4770,4770,0
20240822,163700,13810361240,4770,4770,4770,4770,0
20240822,163600,13810361240,4770,4770,4770,4770,0
20240822,163500,13810361240,4770,4770,4770,4770,0
20240822,163400,13810361240,4770,4770,4770,4770,0
20240822,163300,13810361240,4770,4770,4770,4770,47584
20240822,163200,13810361240,4770,4770,4770,4770,0
20240822,163100,13810361240,4770,4770,4770,4770,0
20240822,163000,13810361240,4770,4770,4770,4770,0
20240822,162900,13810361240,4770,4770,4770,4770,0
20240822,162800,13810361240,4770,4770,4770,4770,0
20240822,162700,13810361240,4770,4770,4770,4770,0
20240822,162600,13810361240,4770,4770,4770,4770,0
20240822,162500,13810361240,4770,4770,4770,4770,0
20240822,162400,13810361240,4770,4770,4770,4770,0
20240822,162300,13810361240,4770,4770,4770,4770,0
20240822,162200,13810361240,4770,4770,4770,4770,0
20240822,162100,13810361240,4770,4770,4770,4770,0
20240822,162000,13810361240,4770,4770,4770,4770,0
20240822,161900,13810361240,4770,4770,4770,4770,0
20240822,161800,13810361240,4770,4770,4770,4770,0
20240822,161700,13810361240,4770,4770,4770,4770,0
20240822,161600,13810361240,4770,4770,4770,4770,0
20240822,161500,13810361240,4770,4770,4770,4770,0
20240822,161400,13810361240,4770,4770,4770,4770,0
20240822,161300,13810361240,4770,4770,4770,4770,0
20240822,161200,13810361240,4770,4770,4770,4770,0
20240822,161100,13810361240,4770,4770,4770,4770,0
20240822,161000,13810361240,4770,4770,4770,4770,0
20240822,160900,13810361240,4770,4770,4770,4770,0
20240822,160800,13810361240,4770,4770,4770,4770,0
20240822,160700,13810361240,4770,4770,4770,4770,0
20240822,160600,13810361240,4770,4770,4770,4770,0
20240822,160500,13810361240,4770,4770,4770,4770,0
20240822,160400,13810361240,4770,4770,4770,4770,0
20240822,160300,13810361240,4770,4770,4770,4770,47584
20240822,160200,13810361240,4770,4770,4770,4770,0
20240822,160100,13810361240,4770,4770,4770,4770,0
20240822,160000,13810361240,4770,4770,4770,4770,0
20240822,155900,13810361240,4770,4770,4770,4770,0
20240822,155800,13810361240,4770,4770,4770,4770,0
20240822,155700,13810361240,4770,4770,4770,4770,0
20240822,155600,13810361240,4770,4770,4770,4770,0
20240822,155500,13810361240,4770,4770,4770,4770,0
20240822,155400,13810361240,4770,4770,4770,4770,0
20240822,155300,13810361240,4770,4770,4770,4770,0
20240822,155200,13810361240,4770,4770,4770,4770,0
20240822,155100,13810361240,4770,4770,4770,4770,0
20240822,155000,13810361240,4770,4770,4770,4770,0
20240822,154900,13810361240,4770,4770,4770,4770,0
20240822,154800,13810361240,4770,4770,4770,4770,0
20240822,154700,13810361240,4770,4770,4770,4770,0
20240822,154600,13810361240,4770,4770,4770,4770,0
20240822,154500,13810361240,4770,4770,4770,4770,0
20240822,154400,13810361240,4770,4770,4770,4770,0
20240822,154300,13810361240,4770,4770,4770,4770,0
20240822,154200,13810361240,4770,4770,4770,4770,0
20240822,154100,13810361240,4770,4770,4770,4770,0
20240822,154000,13810361240,4770,4770,4770,4770,0
20240822,153900,13810361240,4770,4770,4770,4770,0
20240822,153800,13810361240,4770,4770,4770,4770,0
20240822,153700,13810361240,4770,4770,4770,4770,0
20240822,153600,13810361240,4770,4770,4770,4770,0
20240822,153500,13810361240,4770,4770,4770,4770,0
20240822,153400,13810361240,4770,4770,4770,4770,0
20240822,153300,13810361240,4770,4770,4770,4770,47584
20240822,153200,13810361240,4770,4770,4770,4770,0
20240822,153100,13810361240,4770,4770,4770,4770,0
20240822,153000,13810361240,4770,4770,4770,4770,47584
20240822,152900,13583385560,4780,4780,4780,4780,0
20240822,152800,13583385560,4780,4780,4780,4780,0
20240822,152700,13583385560,4780,4780,4780,4780,0
20240822,152600,13583385560,4780,4780,4780,4780,0
20240822,152500,13583385560,4780,4780,4780,4780,0
20240822,152400,13583385560,4780,4780,4780,4780,0
20240822,152300,13583385560,4780,4780,4780,4780,0
20240822,152200,13583385560,4780,4780,4780,4780,0
20240822,152100,13583385560,4780,4780,4780,4780,0
20240822,152000,13583385560,4780,4780,4780,4780,0
20240822,151900,13583385560,4780,4790,4790,4775,31408
20240822,151800,13433221125,4795,4780,4795,4765,21068
20240822,151700,13332460105,4780,4765,4780,4760,8692
20240822,151600,13291009405,4760,4760,4770,4740,15151
20240822,151500,13218892300,4755,4730,4755,4720,14789
20240822,151400,13148788730,4735,4725,4735,4720,3026
20240822,151300,13134483340,4725,4720,4730,4720,7580
20240822,151200,13098683935,4710,4705,4720,4700,2534
20240822,151100,13086751130,4710,4675,4710,4675,9977
20240822,151000,13039940340,4680,4690,4690,4675,19276
20240822,150900,12949708610,4690,4700,4700,4690,3623
20240822,150800,12932707135,4700,4690,4700,4690,1655
20240822,150700,12924938120,4695,4695,4695,4690,427
20240822,150600,12922933565,4695,4700,4700,4685,5875
20240822,150500,12895374695,4700,4700,4700,4695,522
20240822,150400,12892921375,4700,4705,4710,4690,7771
20240822,150300,12856402030,4710,4700,4710,4700,1005
20240822,150200,12851671805,4700,4700,4705,4700,1359
20240822,150100,12845280245,4700,4695,4700,4695,1506
20240822,150000,12838207410,4690,4695,4695,4690,8092
20240822,145900,12800251330,4695,4700,4705,4690,9523
20240822,145800,12755520570,4700,4695,4700,4695,4632
20240822,145700,12733765295,4700,4705,4710,4700,7970
20240822,145600,12696290130,4705,4730,4735,4705,23887
20240822,145500,12583460335,4730,4735,4740,4730,2429
20240822,145400,12571959225,4735,4730,4745,4730,221
20240822,145300,12570913380,4745,4740,4745,4730,8170
20240822,145200,12532238815,4740,4740,4745,4740,1395
20240822,145100,12525626015,4740,4750,4750,4740,4991
20240822,145000,12501958260,4750,4745,4750,4740,2949
20240822,144900,12487970565,4745,4755,4760,4745,4262
20240822,144800,12467724740,4755,4755,4760,4750,4779
20240822,144700,12445001835,4750,4745,4750,4745,2441
20240822,144600,12433409770,4745,4745,4745,4740,811
20240822,144500,12429561580,4745,4740,4745,4735,1005
20240822,144400,12424799415,4740,4735,4740,4735,1160
20240822,144300,12419305535,4735,4735,4735,4730,791
20240822,144200,12415562655,4735,4730,4735,4730,334
20240822,144100,12413981225,4730,4725,4730,4725,1379
20240822,144000,12407461045,4725,4735,4735,4725,3973
20240822,143900,12388667355,4735,4735,4735,4730,3195
20240822,143800,12373553515,4735,4735,4735,4730,2905
20240822,143700,12359804845,4730,4740,4740,4725,2632
20240822,143600,12347356615,4730,4745,4745,4730,6274
20240822,143500,12317628385,4740,4740,4745,4735,5473
20240822,143400,12291686500,4735,4740,4745,4735,1274
20240822,143300,12285648335,4745,4730,4745,4730,1829
20240822,143200,12276989085,4730,4730,4730,4730,7
20240822,143100,12276955975,4730,4730,4735,4730,1605
20240822,143000,12269364220,4735,4735,4735,4735,787
20240822,142900,12265637775,4730,4730,4735,4730,396
20240822,142800,12263764130,4725,4730,4735,4725,749
20240822,142700,12260223130,4735,4730,4735,4730,761
20240822,142600,12256622705,4730,4720,4730,4720,139
20240822,142500,12255965520,4720,4730,4730,4720,768
20240822,142400,12252339070,4725,4725,4725,4725,3086
20240822,142300,12237757720,4725,4730,4730,4725,46
20240822,142200,12237540360,4730,4730,4730,4720,322
20240822,142100,12236018060,4730,4720,4730,4720,3442
20240822,142000,12219762630,4720,4715,4720,4715,353
20240822,141900,12218096495,4715,4710,4720,4710,1409
20240822,141800,12211458885,4710,4715,4720,4710,1363
20240822,141700,12205034455,4710,4715,4715,4710,2759
20240822,141600,12192036960,4715,4715,4715,4715,643
20240822,141500,12189005215,4710,4710,4725,4710,1194
20240822,141400,12183366670,4720,4720,4720,4720,1656
20240822,141300,12175550350,4720,4720,4720,4720,1
20240822,141200,12175545630,4720,4710,4720,4705,150
20240822,141100,12174838705,4705,4720,4725,4705,2604
20240822,141000,12162581610,4725,4710,4725,4710,544
20240822,140900,12160014735,4725,4715,4725,4705,5564
20240822,140800,12133763935,4710,4720,4720,4710,2061
20240822,140700,12124043285,4710,4705,4720,4705,2227
20240822,140600,12113552090,4710,4715,4715,4710,810
20240822,140500,12109735435,4715,4725,4725,4715,423
20240822,140400,12107739305,4725,4705,4725,4705,338
20240822,140300,12106147095,4725,4725,4725,4725,26
20240822,140200,12106024245,4730,4725,4730,4700,4503
20240822,140100,12084800720,4725,4730,4735,4725,377
20240822,140000,12083017545,4735,4730,4740,4730,1204
20240822,135900,12077314585,4730,4725,4730,4720,3380
20240822,135800,12061345690,4725,4725,4735,4725,460
20240822,135700,12059171950,4725,4730,4735,4720,5359
20240822,135600,12033849335,4730,4740,4740,4730,3307
20240822,135500,12018203875,4740,4735,4740,4735,2719
20240822,135400,12005329095,4740,4740,4745,4740,2299
20240822,135300,11994431715,4745,4740,4745,4740,1498
20240822,135200,11987327460,4740,4740,4745,4740,1294
20240822,135100,11981193735,4745,4735,4745,4735,4552
20240822,135000,11959622150,4735,4725,4735,4720,1772
20240822,134900,11951241565,4725,4725,4730,4720,3154
20240822,134800,11936330245,4725,4730,4735,4725,2628
20240822,134700,11923911155,4725,4735,4735,4725,3577
20240822,134600,11906992825,4730,4730,4735,4730,5403
20240822,134500,11881426690,4730,4715,4730,4715,3835
20240822,134400,11863300725,4715,4715,4720,4710,2129
20240822,134300,11853259760,4715,4700,4715,4700,3294
20240822,134200,11837757450,4700,4700,4700,4695,904
20240822,134100,11833512920,4700,4700,4700,4690,502
20240822,134000,11831155800,4700,4690,4700,4690,3252
20240822,133900,11815883490,4690,4700,4700,4685,1133
20240822,133800,11810572815,4700,4700,4700,4690,530
20240822,133700,11808081825,4700,4690,4700,4685,1160
20240822,133600,11802646075,4685,4700,4700,4685,4026
20240822,133500,11783777020,4685,4685,4690,4685,3035
20240822,133400,11769550010,4685,4680,4685,4680,240
20240822,133300,11768425675,4680,4680,4685,4675,673
20240822,133200,11765276585,4685,4680,4685,4675,3855
20240822,133100,11747238440,4675,4675,4680,4675,449
20240822,133000,11745139360,4675,4680,4680,4675,3132
20240822,132900,11730493530,4680,4680,4680,4675,384
20240822,132800,11728697035,4680,4690,4690,4680,1160
20240822,132700,11723267035,4690,4690,4690,4690,763
20240822,132600,11719688565,4690,4680,4690,4680,651
20240822,132500,11716640475,4670,4690,4690,4670,4463
20240822,132400,11695777965,4690,4700,4700,4690,2179
20240822,132300,11685549620,4680,4700,4700,4680,1509
20240822,132200,11678482425,4700,4700,4700,4680,113
20240822,132100,11677952730,4695,4695,4700,4695,1545
20240822,132000,11670698530,4695,4695,4695,4690,1468
20240822,131900,11663806275,4695,4675,4695,4675,747
20240822,131800,11660309590,4665,4665,4665,4665,1218
20240822,131700,11654627620,4665,4675,4675,4665,35
20240822,131600,11654464080,4685,4680,4695,4660,12385
20240822,131500,11596583590,4685,4690,4695,4685,887
20240822,131400,11592427500,4695,4690,4695,4680,1552
20240822,131300,11585155900,4690,4695,4695,4690,383
20240822,131200,11583357895,4695,4690,4695,4690,733
20240822,131100,11579917480,4690,4685,4690,4680,806
20240822,131000,11576142080,4685,4700,4700,4680,4691
20240822,130900,11554140090,4700,4700,4700,4700,668
20240822,130800,11551000490,4700,4705,4705,4690,592
20240822,130700,11548217790,4690,4705,4705,4690,2980
20240822,130600,11534208170,4720,4725,4725,4720,19
20240822,130500,11534118480,4725,4715,4725,4705,2428
20240822,130400,11522661240,4715,4700,4715,4700,1364
20240822,130300,11516241110,4695,4700,4700,4695,65
20240822,130200,11515935910,4700,4690,4700,4690,254
20240822,130100,11514742470,4690,4690,4690,4690,2975
20240822,130000,11500789720,4705,4695,4705,4695,2940
20240822,125900,11486979160,4695,4705,4705,4695,402
20240822,125800,11485090760,4705,4690,4705,4690,411
20240822,125700,11483163155,4690,4690,4710,4690,238
20240822,125600,11482046405,4690,4700,4700,4690,315
20240822,125500,11480566765,4710,4710,4710,4705,141
20240822,125400,11479902660,4710,4700,4710,4690,491
20240822,125300,11477596940,4685,4690,4700,4685,684
20240822,125200,11474387215,4695,4680,4695,4680,408
20240822,125100,11472474855,4680,4680,4680,4680,200
20240822,125000,11471538855,4665,4665,4665,4665,11
20240822,124900,11471487540,4665,4670,4680,4665,2705
20240822,124800,11458860460,4670,4665,4670,4665,383
20240822,124700,11457072030,4665,4670,4675,4665,360
20240822,124600,11455391440,4670,4665,4685,4665,1574
20240822,124500,11448047830,4665,4685,4685,4665,4272
20240822,124400,11428084950,4685,4680,4685,4680,625
20240822,124300,11425159925,4680,4690,4695,4680,3487
20240822,124200,11408827010,4690,4700,4700,4690,2509
20240822,124100,11397056310,4700,4710,4710,4700,3065
20240822,124000,11382639755,4710,4710,4710,4710,140
20240822,123900,11381980355,4705,4720,4720,4705,2846
20240822,123800,11368551865,4720,4710,4730,4710,2981
20240822,123700,11354475985,4705,4715,4715,4705,2620
20240822,123600,11342145290,4715,4710,4715,4705,3463
20240822,123500,11325839835,4705,4695,4705,4695,6187
20240822,123400,11296748070,4695,4680,4695,4680,9502
20240822,123300,11252185015,4670,4670,4680,4670,6082
20240822,123200,11223765005,4670,4675,4675,4670,2980
20240822,123100,11209845785,4675,4670,4675,4665,1530
20240822,123000,11202700055,4665,4670,4670,4665,897
20240822,122900,11198511575,4670,4670,4670,4670,868
20240822,122800,11194458015,4670,4675,4675,4670,1469
20240822,122700,11187597770,4675,4675,4675,4675,901
20240822,122600,11183385595,4670,4670,4670,4665,353
20240822,122500,11181737595,4660,4660,4665,4655,4474
20240822,122400,11160887625,4660,4670,4675,4660,2048
20240822,122300,11151330430,4660,4660,4670,4660,131
20240822,122200,11150719685,4655,4655,4670,4650,9158
20240822,122100,11108117675,4655,4660,4670,4655,2662
20240822,122000,11095722340,4675,4675,4675,4655,13771
20240822,121900,11031515555,4685,4670,4685,4665,302
20240822,121800,11030105670,4670,4665,4685,4665,2998
20240822,121700,11016113275,4670,4680,4695,4670,7707
20240822,121600,10980098880,4680,4690,4690,4680,1421
20240822,121500,10973447070,4690,4705,4705,4675,15101
20240822,121400,10902661845,4705,4705,4715,4700,63
20240822,121300,10902365425,4700,4705,4725,4695,15388
20240822,121200,10830056535,4700,4705,4710,4700,2282
20240822,121100,10819319535,4705,4730,4730,4705,3372
20240822,121000,10803429535,4730,4735,4735,4730,752
20240822,120900,10799869455,4735,4735,4735,4730,1608
20240822,120800,10792255580,4735,4730,4735,4725,907
20240822,120700,10787967145,4730,4735,4735,4730,249
20240822,120600,10786788320,4735,4730,4735,4730,866
20240822,120500,10782690795,4730,4720,4730,4720,817
20240822,120400,10778826535,4720,4710,4720,4710,622
20240822,120300,10775894725,4710,4710,4710,4705,1195
20240822,120200,10770266575,4710,4710,4710,4705,2879
20240822,120100,10756717485,4705,4720,4720,4705,804
20240822,120000,10752930415,4710,4715,4715,4710,1692
20240822,115900,10744960785,4720,4715,4720,4715,1721
20240822,115800,10736844585,4715,4720,4720,4715,1584
20240822,115700,10729369570,4720,4720,4720,4720,1106
20240822,115600,10724149250,4720,4725,4730,4720,1153
20240822,115500,10718704865,4725,4725,4725,4720,850
20240822,115400,10714689615,4725,4730,4730,4720,963
20240822,115300,10710141210,4730,4730,4730,4730,586
20240822,115200,10707369430,4730,4720,4730,4715,1493
20240822,115100,10700324715,4720,4715,4720,4705,565
20240822,115000,10697661255,4715,4715,4715,4700,2347
20240822,114900,10686623385,4705,4715,4715,4705,1409
20240822,114800,10679989670,4715,4715,4720,4715,546
20240822,114700,10677415250,4715,4720,4720,4715,226
20240822,114600,10676348885,4720,4725,4730,4710,2365
20240822,114500,10665196400,4730,4735,4735,4730,484
20240822,114400,10662906830,4730,4735,4735,4730,177
20240822,114300,10662068765,4735,4735,4740,4730,2953
20240822,114200,10648080490,4730,4710,4730,4710,624
20240822,114100,10645134710,4720,4710,4720,4700,2878
20240822,114000,10631591820,4710,4715,4715,4710,2552
20240822,113900,10619571295,4710,4715,4715,4700,1305
20240822,113800,10613428980,4700,4700,4720,4690,2483
20240822,113700,10601769845,4715,4720,4720,4695,319
20240822,113600,10600266465,4720,4705,4720,4690,9595
20240822,113500,10555200825,4705,4715,4715,4705,4301
20240822,113400,10534950950,4715,4720,4720,4710,744
20240822,113300,10531442835,4720,4715,4720,4715,1265
20240822,113200,10525473455,4720,4720,4740,4720,2524
20240822,113100,10513543725,4720,4730,4740,4720,1793
20240822,113000,10505070535,4725,4735,4740,4720,594
20240822,112900,10502259505,4720,4720,4745,4715,5326
20240822,112800,10477054095,4720,4725,4730,4720,1226
20240822,112700,10471259500,4740,4740,4740,4720,1459
20240822,112600,10464359960,4720,4740,4740,4720,3390
20240822,112500,10448333970,4740,4740,4745,4740,5909
20240822,112400,10420306040,4725,4715,4745,4715,2334
20240822,112300,10409272260,4715,4750,4750,4715,10875
20240822,112200,10357808650,4750,4735,4755,4730,6304
20240822,112100,10327917320,4735,4730,4735,4725,2985
20240822,112000,10313804725,4730,4715,4730,4715,1065
20240822,111900,10308774475,4715,4735,4735,4715,3643
20240822,111800,10291554505,4735,4710,4735,4705,5000
20240822,111700,10267916560,4710,4695,4710,4695,5050
20240822,111600,10244179225,4700,4715,4715,4695,14409
20240822,111500,10176457560,4705,4730,4730,4705,4918
20240822,111400,10153264880,4730,4740,4740,4725,2304
20240822,111300,10142368385,4740,4740,4740,4725,3142
20240822,111200,10127493525,4745,4740,4745,4740,930
20240822,111100,10123084950,4740,4740,4745,4735,2861
20240822,111000,10109520660,4740,4740,4740,4725,1503
20240822,110900,10102398800,4740,4725,4740,4710,2910
20240822,110800,10088665680,4720,4720,4720,4710,1278
20240822,110700,10082645800,4710,4710,4725,4700,3444
20240822,110600,10066434030,4710,4710,4710,4705,3900
20240822,110500,10048077500,4705,4720,4720,4705,7096
20240822,110400,10014662760,4720,4720,4720,4710,2883
20240822,110300,10001070280,4725,4730,4730,4720,3491
20240822,110200,9984582680,4730,4730,4740,4725,3533
20240822,110100,9967868945,4745,4745,4745,4730,5420
20240822,110000,9942185905,4745,4745,4755,4745,12318
20240822,105900,9883705415,4745,4720,4745,4720,1992
20240822,105800,9874269700,4725,4720,4725,4715,4345
20240822,105700,9853777785,4720,4730,4730,4720,7892
20240822,105600,9816511770,4730,4750,4750,4730,12170
20240822,105500,9758781805,4755,4750,4755,4750,6295
20240822,105400,9728879060,4750,4740,4750,4730,6301
20240822,105300,9698978820,4730,4745,4745,4730,13266
20240822,105200,9636113760,4745,4750,4755,4740,27259
20240822,105100,9506670305,4745,4720,4750,4720,20708
20240822,105000,9408570030,4720,4715,4730,4705,13284
20240822,104900,9345854095,4720,4690,4730,4690,25674
20240822,104800,9224805850,4690,4675,4690,4675,6362
20240822,104700,9194997665,4675,4665,4690,4665,16512
20240822,104600,9117804955,4660,4640,4665,4635,7634
20240822,104500,9082252690,4640,4630,4645,4625,10976
20240822,104400,9031389860,4630,4630,4635,4620,21445
20240822,104300,8932130485,4630,4660,4660,4630,17452
20240822,104200,8851140420,4660,4645,4665,4645,6226
20240822,104100,8822158250,4645,4630,4650,4630,13721
20240822,104000,8758490030,4630,4635,4640,4625,13746
20240822,103900,8694786655,4630,4630,4650,4630,9321
20240822,103800,8651553890,4630,4625,4645,4610,27468
20240822,103700,8524593380,4625,4665,4670,4620,29838
20240822,103600,8385895745,4665,4675,4685,4665,4203
20240822,103500,8366260835,4665,4670,4690,4660,5029
20240822,103400,8342792925,4670,4685,4690,4660,10967
20240822,103300,8291546950,4685,4690,4705,4680,10946
20240822,103200,8240205430,4690,4660,4690,4655,3874
20240822,103100,8222112365,4675,4655,4675,4650,8957
20240822,103000,8180417640,4655,4685,4685,4655,9742
20240822,102900,8134920055,4685,4655,4695,4655,10455
20240822,102800,8086097285,4670,4695,4695,4640,42823
20240822,102700,7886377410,4695,4700,4700,4680,12993
20240822,102600,7825424680,4700,4685,4710,4685,3619
20240822,102500,7808437170,4680,4705,4715,4680,10361
20240822,102400,7759792065,4705,4735,4740,4700,12774
20240822,102300,7699573515,4735,4705,4735,4705,12205
20240822,102200,7642038145,4700,4700,4730,4665,39986
20240822,102100,7454624770,4690,4760,4765,4690,50568
20240822,102000,7215709995,4750,4760,4770,4745,28552
20240822,101900,7079942405,4745,4745,4745,4745,0
20240822,101800,7079942405,4745,4750,4750,4745,1002
20240822,101700,7075187905,4745,4770,4770,4745,30455
20240822,101600,6930451375,4765,4785,4785,4760,4782
20240822,101500,6907658555,4775,4795,4795,4760,13942
20240822,101400,6841189085,4775,4745,4800,4745,12190
20240822,101300,6782945980,4745,4800,4805,4745,57013
20240822,101200,6511194685,4805,4830,4835,4795,29253
20240822,101100,6370489570,4805,4845,4850,4805,11892
20240822,101000,6313182950,4845,4855,4855,4830,9391
20240822,100900,6267731045,4855,4865,4875,4830,8372
20240822,100800,6227211855,4865,4860,4880,4840,11018
20240822,100700,6173692215,4875,4865,4890,4860,13799
20240822,100600,6106450990,4865,4830,4890,4830,20897
20240822,100500,6004720970,4830,4800,4830,4785,13846
20240822,100400,5938138575,4795,4840,4840,4795,61990
20240822,100300,5639899480,4840,4840,4850,4820,26506
20240822,100200,5511777475,4840,4895,4925,4830,59382
20240822,100100,5223239550,4905,4935,4940,4895,39003
20240822,100000,5031730255,4935,4945,4945,4925,6067
20240822,095900,5001813405,4945,4930,4950,4925,4174
20240822,095800,4981214640,4930,4965,4970,4915,18061
20240822,095700,4892107795,4970,4985,4985,4955,8174
20240822,095600,4851522245,4985,4990,5000,4980,7281
20240822,095500,4815161600,4980,4975,4990,4960,5379
20240822,095400,4788426675,4975,4960,4975,4950,3348
20240822,095300,4771785020,4950,5000,5000,4950,25507
20240822,095200,4645073325,5000,4990,5020,4985,15903
20240822,095100,4565558700,4990,4990,4990,4975,7715
20240822,095000,4527128590,4990,4985,4995,4975,8043
20240822,094900,4487027725,4990,4965,4995,4965,15231
20240822,094800,4411105610,4975,4920,4980,4920,6701
20240822,094700,4378010750,4920,4950,4975,4920,20586
20240822,094600,4276402025,4960,4920,5000,4920,19907
20240822,094500,4177576820,4920,4940,4940,4900,47253
20240822,094400,3945203755,4940,4985,4985,4930,37358
20240822,094300,3759938225,4980,4965,5020,4960,17560
20240822,094200,3672327325,4965,5010,5010,4965,17980
20240822,094100,3582765075,5000,5020,5030,4995,21936
20240822,094000,3472940335,5010,5050,5070,4960,59765
20240822,093900,3173399850,5050,5090,5100,5050,14701
20240822,093800,3098760960,5100,5110,5120,5100,6280
20240822,093700,3066709970,5110,5110,5130,5100,6071
20240822,093600,3035666040,5110,5130,5130,5110,1991
20240822,093500,3025479150,5100,5090,5140,5070,21863
20240822,093400,2914262300,5080,5120,5140,5070,52487
20240822,093300,2646730590,5120,5140,5150,5120,9609
20240822,093200,2597447070,5150,5150,5160,5150,2629
20240822,093100,2583904870,5150,5140,5160,5120,5361
20240822,093000,2556364220,5140,5140,5160,5130,7573
20240822,092900,2517458450,5140,5140,5160,5110,28487
20240822,092800,2371210530,5150,5160,5170,5130,14528
20240822,092700,2296461580,5160,5180,5180,5160,7244
20240822,092600,2258990080,5180,5200,5200,5180,4074
20240822,092500,2237880850,5200,5200,5210,5170,16491
20240822,092400,2152430300,5210,5180,5220,5170,16328
20240822,092300,2067706920,5180,5230,5240,5180,28138
20240822,092200,1921050250,5240,5240,5250,5220,20469
20240822,092100,1813919030,5250,5280,5280,5250,11539
20240822,092000,1753302580,5270,5270,5280,5260,4689
20240822,091900,1728585440,5270,5280,5290,5270,3495
20240822,091800,1710134460,5280,5270,5290,5250,9155
20240822,091700,1661958890,5290,5310,5310,5260,8128
20240822,091600,1619057100,5290,5310,5320,5290,11299
20240822,091500,1559191340,5310,5300,5310,5290,5148
20240822,091400,1531920990,5300,5290,5300,5280,8950
20240822,091300,1484533330,5300,5270,5300,5260,7014
20240822,091200,1447528240,5270,5250,5270,5250,4763
20240822,091100,1422461570,5260,5260,5260,5250,4446
20240822,091000,1399094220,5250,5250,5270,5250,8969
20240822,090900,1351951350,5250,5290,5300,5250,10500
20240822,090800,1296652790,5320,5300,5330,5260,31062
20240822,090700,1132372600,5310,5280,5330,5280,16113
20240822,090600,1046877870,5310,5290,5350,5270,50165
20240822,090500,780756130,5310,5290,5330,5280,35026
20240822,090400,595078940,5290,5300,5300,5280,9429
20240822,090300,545180520,5300,5270,5300,5270,14062
20240822,090200,470790720,5270,5250,5270,5250,12970
20240822,090100,402551830,5270,5230,5270,5230,24192
20240822,090000,275529560,5240,5270,5280,5220,51830