stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,205400,28317188620,18350,18350,18350,18350,24382
20240822,205300,28317188620,18350,18350,18350,18350,0
20240822,205200,28317188620,18350,18350,18350,18350,0
20240822,205100,28317188620,18350,18350,18350,18350,0
20240822,205000,28317188620,18350,18350,18350,18350,0
20240822,204900,28317188620,18350,18350,18350,18350,0
20240822,204800,28317188620,18350,18350,18350,18350,0
20240822,204700,28317188620,18350,18350,18350,18350,0
20240822,204600,28317188620,18350,18350,18350,18350,0
20240822,204500,28317188620,18350,18350,18350,18350,0
20240822,204400,28317188620,18350,18350,18350,18350,0
20240822,204300,28317188620,18350,18350,18350,18350,0
20240822,204200,28317188620,18350,18350,18350,18350,0
20240822,204100,28317188620,18350,18350,18350,18350,0
20240822,204000,28317188620,18350,18350,18350,18350,0
20240822,203900,28317188620,18350,18350,18350,18350,0
20240822,203800,28317188620,18350,18350,18350,18350,0
20240822,203700,28317188620,18350,18350,18350,18350,0
20240822,203600,28317188620,18350,18350,18350,18350,0
20240822,203500,28317188620,18350,18350,18350,18350,0
20240822,203400,28317188620,18350,18350,18350,18350,0
20240822,203300,28317188620,18350,18350,18350,18350,0
20240822,203200,28317188620,18350,18350,18350,18350,0
20240822,203100,28317188620,18350,18350,18350,18350,0
20240822,203000,28317188620,18350,18350,18350,18350,0
20240822,202900,28317188620,18350,18350,18350,18350,0
20240822,202800,28317188620,18350,18350,18350,18350,0
20240822,202700,28317188620,18350,18350,18350,18350,0
20240822,202600,28317188620,18350,18350,18350,18350,0
20240822,202500,28317188620,18350,18350,18350,18350,0
20240822,202400,28317188620,18350,18350,18350,18350,24382
20240822,202300,28317188620,18350,18350,18350,18350,0
20240822,202200,28317188620,18350,18350,18350,18350,0
20240822,202100,28317188620,18350,18350,18350,18350,0
20240822,202000,28317188620,18350,18350,18350,18350,0
20240822,201900,28317188620,18350,18350,18350,18350,0
20240822,201800,28317188620,18350,18350,18350,18350,0
20240822,201700,28317188620,18350,18350,18350,18350,0
20240822,201600,28317188620,18350,18350,18350,18350,0
20240822,201500,28317188620,18350,18350,18350,18350,0
20240822,201400,28317188620,18350,18350,18350,18350,0
20240822,201300,28317188620,18350,18350,18350,18350,0
20240822,201200,28317188620,18350,18350,18350,18350,0
20240822,201100,28317188620,18350,18350,18350,18350,0
20240822,201000,28317188620,18350,18350,18350,18350,0
20240822,200900,28317188620,18350,18350,18350,18350,0
20240822,200800,28317188620,18350,18350,18350,18350,0
20240822,200700,28317188620,18350,18350,18350,18350,0
20240822,200600,28317188620,18350,18350,18350,18350,0
20240822,200500,28317188620,18350,18350,18350,18350,0
20240822,200400,28317188620,18350,18350,18350,18350,0
20240822,200300,28317188620,18350,18350,18350,18350,0
20240822,200200,28317188620,18350,18350,18350,18350,0
20240822,200100,28317188620,18350,18350,18350,18350,0
20240822,200000,28317188620,18350,18350,18350,18350,0
20240822,195900,28317188620,18350,18350,18350,18350,0
20240822,195800,28317188620,18350,18350,18350,18350,0
20240822,195700,28317188620,18350,18350,18350,18350,0
20240822,195600,28317188620,18350,18350,18350,18350,0
20240822,195500,28317188620,18350,18350,18350,18350,0
20240822,195400,28317188620,18350,18350,18350,18350,24382
20240822,195300,28317188620,18350,18350,18350,18350,0
20240822,195200,28317188620,18350,18350,18350,18350,0
20240822,195100,28317188620,18350,18350,18350,18350,0
20240822,195000,28317188620,18350,18350,18350,18350,0
20240822,194900,28317188620,18350,18350,18350,18350,0
20240822,194800,28317188620,18350,18350,18350,18350,0
20240822,194700,28317188620,18350,18350,18350,18350,0
20240822,194600,28317188620,18350,18350,18350,18350,0
20240822,194500,28317188620,18350,18350,18350,18350,0
20240822,194400,28317188620,18350,18350,18350,18350,0
20240822,194300,28317188620,18350,18350,18350,18350,0
20240822,194200,28317188620,18350,18350,18350,18350,0
20240822,194100,28317188620,18350,18350,18350,18350,0
20240822,194000,28317188620,18350,18350,18350,18350,0
20240822,193900,28317188620,18350,18350,18350,18350,0
20240822,193800,28317188620,18350,18350,18350,18350,0
20240822,193700,28317188620,18350,18350,18350,18350,0
20240822,193600,28317188620,18350,18350,18350,18350,0
20240822,193500,28317188620,18350,18350,18350,18350,0
20240822,193400,28317188620,18350,18350,18350,18350,0
20240822,193300,28317188620,18350,18350,18350,18350,0
20240822,193200,28317188620,18350,18350,18350,18350,0
20240822,193100,28317188620,18350,18350,18350,18350,0
20240822,193000,28317188620,18350,18350,18350,18350,0
20240822,192900,28317188620,18350,18350,18350,18350,0
20240822,192800,28317188620,18350,18350,18350,18350,0
20240822,192700,28317188620,18350,18350,18350,18350,0
20240822,192600,28317188620,18350,18350,18350,18350,0
20240822,192500,28317188620,18350,18350,18350,18350,0
20240822,192400,28317188620,18350,18350,18350,18350,24382
20240822,192300,28317188620,18350,18350,18350,18350,0
20240822,192200,28317188620,18350,18350,18350,18350,0
20240822,192100,28317188620,18350,18350,18350,18350,0
20240822,192000,28317188620,18350,18350,18350,18350,0
20240822,191900,28317188620,18350,18350,18350,18350,0
20240822,191800,28317188620,18350,18350,18350,18350,0
20240822,191700,28317188620,18350,18350,18350,18350,0
20240822,191600,28317188620,18350,18350,18350,18350,0
20240822,191500,28317188620,18350,18350,18350,18350,0
20240822,191400,28317188620,18350,18350,18350,18350,0
20240822,191300,28317188620,18350,18350,18350,18350,0
20240822,191200,28317188620,18350,18350,18350,18350,0
20240822,191100,28317188620,18350,18350,18350,18350,0
20240822,191000,28317188620,18350,18350,18350,18350,0
20240822,190900,28317188620,18350,18350,18350,18350,0
20240822,190800,28317188620,18350,18350,18350,18350,0
20240822,190700,28317188620,18350,18350,18350,18350,0
20240822,190600,28317188620,18350,18350,18350,18350,0
20240822,190500,28317188620,18350,18350,18350,18350,0
20240822,190400,28317188620,18350,18350,18350,18350,0
20240822,190300,28317188620,18350,18350,18350,18350,0
20240822,190200,28317188620,18350,18350,18350,18350,0
20240822,190100,28317188620,18350,18350,18350,18350,0
20240822,190000,28317188620,18350,18350,18350,18350,0
20240822,185900,28317188620,18350,18350,18350,18350,0
20240822,185800,28317188620,18350,18350,18350,18350,0
20240822,185700,28317188620,18350,18350,18350,18350,0
20240822,185600,28317188620,18350,18350,18350,18350,0
20240822,185500,28317188620,18350,18350,18350,18350,0
20240822,185400,28317188620,18350,18350,18350,18350,24382
20240822,185300,28317188620,18350,18350,18350,18350,0
20240822,185200,28317188620,18350,18350,18350,18350,0
20240822,185100,28317188620,18350,18350,18350,18350,0
20240822,185000,28317188620,18350,18350,18350,18350,0
20240822,184900,28317188620,18350,18350,18350,18350,0
20240822,184800,28317188620,18350,18350,18350,18350,0
20240822,184700,28317188620,18350,18350,18350,18350,0
20240822,184600,28317188620,18350,18350,18350,18350,0
20240822,184500,28317188620,18350,18350,18350,18350,0
20240822,184400,28317188620,18350,18350,18350,18350,0
20240822,184300,28317188620,18350,18350,18350,18350,0
20240822,184200,28317188620,18350,18350,18350,18350,0
20240822,184100,28317188620,18350,18350,18350,18350,0
20240822,184000,28317188620,18350,18350,18350,18350,0
20240822,183900,28317188620,18350,18350,18350,18350,0
20240822,183800,28317188620,18350,18350,18350,18350,0
20240822,183700,28317188620,18350,18350,18350,18350,0
20240822,183600,28317188620,18350,18350,18350,18350,0
20240822,183500,28317188620,18350,18350,18350,18350,0
20240822,183400,28317188620,18350,18350,18350,18350,0
20240822,183300,28317188620,18350,18350,18350,18350,0
20240822,183200,28317188620,18350,18350,18350,18350,0
20240822,183100,28317188620,18350,18350,18350,18350,0
20240822,183000,28317188620,18350,18350,18350,18350,0
20240822,182900,28317188620,18350,18350,18350,18350,0
20240822,182800,28317188620,18350,18350,18350,18350,0
20240822,182700,28317188620,18350,18350,18350,18350,0
20240822,182600,28317188620,18350,18350,18350,18350,0
20240822,182500,28317188620,18350,18350,18350,18350,0
20240822,182400,28317188620,18350,18350,18350,18350,24382
20240822,182300,28317188620,18350,18350,18350,18350,0
20240822,182200,28317188620,18350,18350,18350,18350,0
20240822,182100,28317188620,18350,18350,18350,18350,0
20240822,182000,28317188620,18350,18350,18350,18350,0
20240822,181900,28317188620,18350,18350,18350,18350,0
20240822,181800,28317188620,18350,18350,18350,18350,0
20240822,181700,28317188620,18350,18350,18350,18350,0
20240822,181600,28317188620,18350,18350,18350,18350,0
20240822,181500,28317188620,18350,18350,18350,18350,0
20240822,181400,28317188620,18350,18350,18350,18350,0
20240822,181300,28317188620,18350,18350,18350,18350,0
20240822,181200,28317188620,18350,18350,18350,18350,0
20240822,181100,28317188620,18350,18350,18350,18350,0
20240822,181000,28317188620,18350,18350,18350,18350,0
20240822,180900,28317188620,18350,18350,18350,18350,0
20240822,180800,28317188620,18350,18350,18350,18350,0
20240822,180700,28317188620,18350,18350,18350,18350,0
20240822,180600,28317188620,18350,18350,18350,18350,0
20240822,180500,28317188620,18350,18350,18350,18350,0
20240822,180400,28317188620,18350,18350,18350,18350,0
20240822,180300,28317188620,18350,18350,18350,18350,0
20240822,180200,28317188620,18350,18350,18350,18350,0
20240822,180100,28317188620,18350,18350,18350,18350,0
20240822,180000,28317188620,18350,18350,18350,18350,0
20240822,175900,28317188620,18350,18350,18350,18350,0
20240822,175800,28317188620,18350,18350,18350,18350,0
20240822,175700,28317188620,18350,18350,18350,18350,0
20240822,175600,28317188620,18350,18350,18350,18350,0
20240822,175500,28317188620,18350,18350,18350,18350,0
20240822,175400,28317188620,18350,18350,18350,18350,24382
20240822,175300,28317188620,18350,18350,18350,18350,0
20240822,175200,28317188620,18350,18350,18350,18350,0
20240822,175100,28317188620,18350,18350,18350,18350,0
20240822,175000,28317188620,18350,18350,18350,18350,0
20240822,174900,28317188620,18350,18350,18350,18350,0
20240822,174800,28317188620,18350,18350,18350,18350,0
20240822,174700,28317188620,18350,18350,18350,18350,0
20240822,174600,28317188620,18350,18350,18350,18350,0
20240822,174500,28317188620,18350,18350,18350,18350,0
20240822,174400,28317188620,18350,18350,18350,18350,0
20240822,174300,28317188620,18350,18350,18350,18350,0
20240822,174200,28317188620,18350,18350,18350,18350,0
20240822,174100,28317188620,18350,18350,18350,18350,0
20240822,174000,28317188620,18350,18350,18350,18350,0
20240822,173900,28317188620,18350,18350,18350,18350,0
20240822,173800,28317188620,18350,18350,18350,18350,0
20240822,173700,28317188620,18350,18350,18350,18350,0
20240822,173600,28317188620,18350,18350,18350,18350,0
20240822,173500,28317188620,18350,18350,18350,18350,0
20240822,173400,28317188620,18350,18350,18350,18350,0
20240822,173300,28317188620,18350,18350,18350,18350,0
20240822,173200,28317188620,18350,18350,18350,18350,0
20240822,173100,28317188620,18350,18350,18350,18350,0
20240822,173000,28317188620,18350,18350,18350,18350,0
20240822,172900,28317188620,18350,18350,18350,18350,0
20240822,172800,28317188620,18350,18350,18350,18350,0
20240822,172700,28317188620,18350,18350,18350,18350,0
20240822,172600,28317188620,18350,18350,18350,18350,0
20240822,172500,28317188620,18350,18350,18350,18350,0
20240822,172400,28317188620,18350,18350,18350,18350,24382
20240822,172300,28317188620,18350,18350,18350,18350,0
20240822,172200,28317188620,18350,18350,18350,18350,0
20240822,172100,28317188620,18350,18350,18350,18350,0
20240822,172000,28317188620,18350,18350,18350,18350,0
20240822,171900,28317188620,18350,18350,18350,18350,0
20240822,171800,28317188620,18350,18350,18350,18350,0
20240822,171700,28317188620,18350,18350,18350,18350,0
20240822,171600,28317188620,18350,18350,18350,18350,0
20240822,171500,28317188620,18350,18350,18350,18350,0
20240822,171400,28317188620,18350,18350,18350,18350,0
20240822,171300,28317188620,18350,18350,18350,18350,0
20240822,171200,28317188620,18350,18350,18350,18350,0
20240822,171100,28317188620,18350,18350,18350,18350,0
20240822,171000,28317188620,18350,18350,18350,18350,0
20240822,170900,28317188620,18350,18350,18350,18350,0
20240822,170800,28317188620,18350,18350,18350,18350,0
20240822,170700,28317188620,18350,18350,18350,18350,0
20240822,170600,28317188620,18350,18350,18350,18350,0
20240822,170500,28317188620,18350,18350,18350,18350,0
20240822,170400,28317188620,18350,18350,18350,18350,0
20240822,170300,28317188620,18350,18350,18350,18350,0
20240822,170200,28317188620,18350,18350,18350,18350,0
20240822,170100,28317188620,18350,18350,18350,18350,0
20240822,170000,28317188620,18350,18350,18350,18350,0
20240822,165900,28317188620,18350,18350,18350,18350,0
20240822,165800,28317188620,18350,18350,18350,18350,0
20240822,165700,28317188620,18350,18350,18350,18350,0
20240822,165600,28317188620,18350,18350,18350,18350,0
20240822,165500,28317188620,18350,18350,18350,18350,0
20240822,165400,28317188620,18350,18350,18350,18350,24382
20240822,165300,28317188620,18350,18350,18350,18350,0
20240822,165200,28317188620,18350,18350,18350,18350,0
20240822,165100,28317188620,18350,18350,18350,18350,0
20240822,165000,28317188620,18350,18350,18350,18350,0
20240822,164900,28317188620,18350,18350,18350,18350,0
20240822,164800,28317188620,18350,18350,18350,18350,0
20240822,164700,28317188620,18350,18350,18350,18350,0
20240822,164600,28317188620,18350,18350,18350,18350,0
20240822,164500,28317188620,18350,18350,18350,18350,0
20240822,164400,28317188620,18350,18350,18350,18350,0
20240822,164300,28317188620,18350,18350,18350,18350,0
20240822,164200,28317188620,18350,18350,18350,18350,0
20240822,164100,28317188620,18350,18350,18350,18350,0
20240822,164000,28317188620,18350,18350,18350,18350,0
20240822,163900,28317188620,18350,18350,18350,18350,0
20240822,163800,28317188620,18350,18350,18350,18350,0
20240822,163700,28317188620,18350,18350,18350,18350,0
20240822,163600,28317188620,18350,18350,18350,18350,0
20240822,163500,28317188620,18350,18350,18350,18350,0
20240822,163400,28317188620,18350,18350,18350,18350,0
20240822,163300,28317188620,18350,18350,18350,18350,0
20240822,163200,28317188620,18350,18350,18350,18350,0
20240822,163100,28317188620,18350,18350,18350,18350,0
20240822,163000,28317188620,18350,18350,18350,18350,0
20240822,162900,28317188620,18350,18350,18350,18350,0
20240822,162800,28317188620,18350,18350,18350,18350,0
20240822,162700,28317188620,18350,18350,18350,18350,0
20240822,162600,28317188620,18350,18350,18350,18350,0
20240822,162500,28317188620,18350,18350,18350,18350,0
20240822,162400,28317188620,18350,18350,18350,18350,24382
20240822,162300,28317188620,18350,18350,18350,18350,0
20240822,162200,28317188620,18350,18350,18350,18350,0
20240822,162100,28317188620,18350,18350,18350,18350,0
20240822,162000,28317188620,18350,18350,18350,18350,0
20240822,161900,28317188620,18350,18350,18350,18350,0
20240822,161800,28317188620,18350,18350,18350,18350,0
20240822,161700,28317188620,18350,18350,18350,18350,0
20240822,161600,28317188620,18350,18350,18350,18350,0
20240822,161500,28317188620,18350,18350,18350,18350,0
20240822,161400,28317188620,18350,18350,18350,18350,0
20240822,161300,28317188620,18350,18350,18350,18350,0
20240822,161200,28317188620,18350,18350,18350,18350,0
20240822,161100,28317188620,18350,18350,18350,18350,0
20240822,161000,28317188620,18350,18350,18350,18350,0
20240822,160900,28317188620,18350,18350,18350,18350,0
20240822,160800,28317188620,18350,18350,18350,18350,0
20240822,160700,28317188620,18350,18350,18350,18350,0
20240822,160600,28317188620,18350,18350,18350,18350,0
20240822,160500,28317188620,18350,18350,18350,18350,0
20240822,160400,28317188620,18350,18350,18350,18350,0
20240822,160300,28317188620,18350,18350,18350,18350,0
20240822,160200,28317188620,18350,18350,18350,18350,0
20240822,160100,28317188620,18350,18350,18350,18350,0
20240822,160000,28317188620,18350,18350,18350,18350,0
20240822,155900,28317188620,18350,18350,18350,18350,0
20240822,155800,28317188620,18350,18350,18350,18350,0
20240822,155700,28317188620,18350,18350,18350,18350,0
20240822,155600,28317188620,18350,18350,18350,18350,0
20240822,155500,28317188620,18350,18350,18350,18350,0
20240822,155400,28317188620,18350,18350,18350,18350,24382
20240822,155300,28317188620,18350,18350,18350,18350,0
20240822,155200,28317188620,18350,18350,18350,18350,0
20240822,155100,28317188620,18350,18350,18350,18350,0
20240822,155000,28317188620,18350,18350,18350,18350,0
20240822,154900,28317188620,18350,18350,18350,18350,0
20240822,154800,28317188620,18350,18350,18350,18350,0
20240822,154700,28317188620,18350,18350,18350,18350,0
20240822,154600,28317188620,18350,18350,18350,18350,0
20240822,154500,28317188620,18350,18350,18350,18350,0
20240822,154400,28317188620,18350,18350,18350,18350,0
20240822,154300,28317188620,18350,18350,18350,18350,0
20240822,154200,28317188620,18350,18350,18350,18350,0
20240822,154100,28317188620,18350,18350,18350,18350,0
20240822,154000,28317188620,18350,18350,18350,18350,0
20240822,153900,28317188620,18350,18350,18350,18350,0
20240822,153800,28317188620,18350,18350,18350,18350,0
20240822,153700,28317188620,18350,18350,18350,18350,0
20240822,153600,28317188620,18350,18350,18350,18350,0
20240822,153500,28317188620,18350,18350,18350,18350,0
20240822,153400,28317188620,18350,18350,18350,18350,0
20240822,153300,28317188620,18350,18350,18350,18350,0
20240822,153200,28317188620,18350,18350,18350,18350,0
20240822,153100,28317188620,18350,18350,18350,18350,0
20240822,153000,28317188620,18350,18350,18350,18350,24382
20240822,152900,27869778920,18370,18370,18370,18370,0
20240822,152800,27869778920,18370,18370,18370,18370,0
20240822,152700,27869778920,18370,18370,18370,18370,0
20240822,152600,27869778920,18370,18370,18370,18370,0
20240822,152500,27869778920,18370,18370,18370,18370,0
20240822,152400,27869778920,18370,18370,18370,18370,0
20240822,152300,27869778920,18370,18370,18370,18370,0
20240822,152200,27869778920,18370,18370,18370,18370,0
20240822,152100,27869778920,18370,18370,18370,18370,0
20240822,152000,27869778920,18370,18370,18370,18370,0
20240822,151900,27869778920,18370,18340,18380,18330,14300
20240822,151800,27607303340,18340,18330,18350,18330,3503
20240822,151700,27543041140,18340,18320,18350,18320,5262
20240822,151600,27446578810,18320,18330,18330,18320,2855
20240822,151500,27394262060,18340,18320,18340,18320,2341
20240822,151400,27351352980,18320,18320,18330,18310,2161
20240822,151300,27311758970,18320,18320,18330,18310,2705
20240822,151200,27262198160,18320,18320,18320,18300,1141
20240822,151100,27241298150,18320,18330,18330,18300,3950
20240822,151000,27168948210,18320,18330,18330,18320,1474
20240822,150900,27141941600,18320,18300,18330,18300,3712
20240822,150800,27073945960,18310,18300,18310,18300,5206
20240822,150700,26978651350,18300,18300,18310,18300,2727
20240822,150600,26928735000,18310,18300,18310,18300,3150
20240822,150500,26871088540,18310,18300,18310,18300,2183
20240822,150400,26831135510,18300,18300,18310,18300,2646
20240822,150300,26782696090,18310,18310,18310,18300,3331
20240822,150200,26721730780,18310,18310,18320,18300,1953
20240822,150100,26685982520,18310,18280,18310,18270,8031
20240822,150000,26539017360,18280,18270,18290,18270,2400
20240822,145900,26495148500,18270,18280,18280,18270,2602
20240822,145800,26447590000,18280,18280,18290,18270,2986
20240822,145700,26393006530,18280,18280,18290,18280,3725
20240822,145600,26324899120,18280,18270,18290,18270,1840
20240822,145500,26291265750,18270,18280,18290,18270,2984
20240822,145400,26236710510,18280,18280,18290,18270,2155
20240822,145300,26197315500,18280,18270,18280,18270,4421
20240822,145200,26116516280,18270,18270,18280,18270,4865
20240822,145100,26027632100,18270,18280,18280,18270,2829
20240822,145000,25975937720,18280,18280,18280,18270,5040
20240822,144900,25883829330,18270,18260,18280,18260,2622
20240822,144800,25835935600,18260,18270,18280,18260,5039
20240822,144700,25743871430,18270,18280,18280,18270,3002
20240822,144600,25689016730,18270,18280,18280,18270,4406
20240822,144500,25608505860,18280,18280,18280,18270,4505
20240822,144400,25526183120,18270,18280,18280,18270,3049
20240822,144300,25470473170,18280,18290,18290,18270,3673
20240822,144200,25403328230,18280,18280,18290,18270,4867
20240822,144100,25314333920,18280,18280,18280,18270,3786
20240822,144000,25245135720,18280,18290,18290,18270,2251
20240822,143900,25203999690,18290,18270,18290,18270,2581
20240822,143800,25156838990,18270,18270,18290,18270,12705
20240822,143700,24924696840,18270,18260,18270,18260,6652
20240822,143600,24803198210,18260,18280,18280,18260,3260
20240822,143500,24743636640,18280,18280,18290,18270,2023
20240822,143400,24706674740,18280,18280,18290,18270,1422
20240822,143300,24680688400,18280,18280,18290,18280,2974
20240822,143200,24626320770,18280,18300,18300,18280,1801
20240822,143100,24593389230,18290,18290,18300,18280,1799
20240822,143000,24560489680,18290,18270,18290,18270,1723
20240822,142900,24528981840,18270,18280,18290,18270,2532
20240822,142800,24482703420,18280,18300,18310,18260,13378
20240822,142700,24238125530,18300,18310,18320,18300,1325
20240822,142600,24213867450,18310,18310,18320,18310,1870
20240822,142500,24179622500,18310,18310,18320,18310,1527
20240822,142400,24151661110,18320,18320,18330,18310,1344
20240822,142300,24127042160,18330,18340,18350,18320,1333
20240822,142200,24102608610,18330,18330,18340,18320,1416
20240822,142100,24076653990,18330,18340,18350,18330,1160
20240822,142000,24055381930,18340,18350,18360,18340,1507
20240822,141900,24027733570,18340,18350,18350,18340,3009
20240822,141800,23972543170,18350,18330,18350,18330,3884
20240822,141700,23901300160,18330,18310,18330,18310,1918
20240822,141600,23866156410,18320,18310,18320,18310,2102
20240822,141500,23827650870,18320,18310,18320,18310,2269
20240822,141400,23786104270,18310,18310,18320,18310,2759
20240822,141300,23735582710,18310,18310,18320,18310,765
20240822,141200,23721575270,18310,18300,18310,18300,1879
20240822,141100,23687184710,18300,18310,18310,18300,2285
20240822,141000,23645367120,18310,18310,18310,18300,1612
20240822,140900,23615861940,18300,18310,18310,18300,2417
20240822,140800,23571622960,18310,18310,18320,18310,1885
20240822,140700,23537107550,18320,18310,18330,18310,2884
20240822,140600,23484278650,18310,18310,18320,18310,2132
20240822,140500,23445238360,18310,18320,18320,18310,781
20240822,140400,23430936830,18310,18310,18320,18310,1876
20240822,140300,23396585590,18310,18320,18320,18310,1594
20240822,140200,23367394230,18310,18320,18320,18300,1397
20240822,140100,23341817220,18320,18300,18320,18300,1339
20240822,140000,23317310290,18300,18310,18310,18300,2010
20240822,135900,23280525270,18310,18300,18310,18290,3823
20240822,135800,23210587020,18290,18290,18290,18280,2775
20240822,135700,23159855510,18280,18290,18300,18280,1121
20240822,135600,23139354720,18290,18290,18300,18290,3859
20240822,135500,23068771210,18290,18290,18300,18290,1949
20240822,135400,23033120890,18290,18300,18310,18290,2257
20240822,135300,22991817100,18310,18300,18310,18300,653
20240822,135200,22979866680,18310,18300,18310,18300,3133
20240822,135100,22922522470,18300,18320,18330,18300,1603
20240822,135000,22893161450,18320,18330,18330,18320,2333
20240822,134900,22850414710,18320,18320,18320,18310,4334
20240822,134800,22771038620,18330,18330,18330,18320,1243
20240822,134700,22748263690,18330,18330,18330,18320,1866
20240822,134600,22714066420,18330,18330,18330,18320,1034
20240822,134500,22695120800,18330,18340,18340,18310,3178
20240822,134400,22636907920,18340,18290,18340,18290,5758
20240822,134300,22531489750,18280,18270,18290,18260,2539
20240822,134200,22485089860,18270,18270,18280,18260,2238
20240822,134100,22444203300,18260,18270,18270,18250,3987
20240822,134000,22371393100,18270,18260,18270,18260,1140
20240822,133900,22350574140,18260,18260,18270,18260,1748
20240822,133800,22318651560,18270,18270,18280,18260,1823
20240822,133700,22285353830,18270,18260,18270,18260,1905
20240822,133600,22250557550,18260,18280,18280,18260,1232
20240822,133500,22228050760,18290,18270,18290,18260,1309
20240822,133400,22204139830,18290,18270,18290,18270,3733
20240822,133300,22135931360,18280,18290,18290,18260,2014
20240822,133200,22099132770,18290,18270,18290,18270,3350
20240822,133100,22037916290,18270,18280,18280,18270,3136
20240822,133000,21980618350,18280,18300,18300,18280,7220
20240822,132900,21848594300,18290,18290,18300,18290,1864
20240822,132800,21814501410,18300,18290,18300,18290,1313
20240822,132700,21790484730,18300,18310,18310,18290,1818
20240822,132600,21757214980,18310,18300,18320,18290,1258
20240822,132500,21734190330,18290,18290,18300,18290,1859
20240822,132400,21700179630,18290,18300,18310,18290,1379
20240822,132300,21674950430,18300,18290,18300,18290,1856
20240822,132200,21640996650,18290,18290,18300,18290,2796
20240822,132100,21589839510,18300,18300,18310,18290,4867
20240822,132000,21500768710,18300,18320,18320,18300,1555
20240822,131900,21472297590,18320,18330,18330,18310,3148
20240822,131800,21414650280,18320,18320,18330,18320,1201
20240822,131700,21392646770,18320,18320,18330,18320,1440
20240822,131600,21366262250,18320,18320,18330,18310,3094
20240822,131500,21309589490,18320,18320,18320,18310,1589
20240822,131400,21280491030,18320,18320,18320,18310,1854
20240822,131300,21246536030,18320,18320,18330,18310,925
20240822,131200,21229596490,18320,18330,18330,18310,2195
20240822,131100,21189385340,18330,18320,18330,18310,1357
20240822,131000,21164525190,18320,18330,18330,18310,933
20240822,130900,21147436890,18320,18290,18320,18290,3821
20240822,130800,21077525370,18300,18280,18300,18280,1498
20240822,130700,21050129950,18280,18290,18300,18280,2328
20240822,130600,21007552140,18290,18290,18300,18280,1315
20240822,130500,20983508390,18290,18320,18330,18280,2641
20240822,130400,20935147510,18330,18340,18360,18320,3596
20240822,130300,20869168400,18340,18330,18340,18320,2459
20240822,130200,20824085680,18330,18290,18340,18290,3885
20240822,130100,20752919870,18290,18260,18300,18260,5045
20240822,130000,20660646590,18270,18250,18270,18250,1913
20240822,125900,20625719250,18250,18240,18260,18240,2420
20240822,125800,20581553850,18240,18230,18250,18230,7458
20240822,125700,20445513040,18230,18240,18240,18230,3640
20240822,125600,20379151450,18230,18240,18240,18230,2550
20240822,125500,20332662840,18240,18230,18240,18220,2116
20240822,125400,20294093400,18220,18230,18230,18220,8059
20240822,125300,20147216020,18230,18230,18230,18220,5236
20240822,125200,20051793560,18230,18230,18230,18220,3001
20240822,125100,19997097630,18220,18220,18240,18220,3238
20240822,125000,19938084770,18230,18230,18230,18220,4333
20240822,124900,19859124700,18220,18280,18280,18220,26742
20240822,124800,19371195500,18280,18290,18290,18270,5099
20240822,124700,19277966850,18290,18290,18290,18280,2604
20240822,124600,19230358680,18290,18300,18300,18280,3805
20240822,124500,19160771520,18300,18310,18320,18290,2144
20240822,124400,19121520900,18310,18280,18320,18280,10045
20240822,124300,18937716950,18290,18290,18300,18280,6989
20240822,124200,18809889520,18290,18320,18320,18290,19934
20240822,124100,18445064800,18310,18310,18320,18310,1385
20240822,124000,18419701950,18320,18300,18320,18300,4194
20240822,123900,18342926420,18310,18320,18320,18310,3315
20240822,123800,18282221070,18320,18320,18330,18310,3012
20240822,123700,18227049050,18320,18300,18320,18300,3132
20240822,123600,18169711610,18300,18310,18310,18300,2999
20240822,123500,18114817480,18310,18310,18320,18300,8236
20240822,123400,17964033890,18310,18310,18320,18310,2510
20240822,123300,17918072970,18310,18320,18330,18310,6376
20240822,123200,17801285170,18320,18340,18340,18320,8946
20240822,123100,17637346510,18330,18340,18350,18330,2245
20240822,123000,17596184960,18340,18340,18340,18330,1823
20240822,122900,17562759530,18340,18340,18350,18340,2571
20240822,122800,17515606250,18340,18350,18350,18330,1862
20240822,122700,17481459480,18350,18350,18350,18340,4383
20240822,122600,17401063340,18350,18350,18360,18340,9069
20240822,122500,17234664010,18350,18360,18360,18350,1531
20240822,122400,17206569160,18350,18360,18370,18350,2159
20240822,122300,17166939470,18360,18380,18390,18360,4242
20240822,122200,17089009370,18380,18390,18390,18370,3283
20240822,122100,17028668870,18390,18380,18390,18370,3415
20240822,122000,16965907320,18390,18370,18390,18370,2121
20240822,121900,16926930990,18370,18360,18370,18350,9759
20240822,121800,16747769000,18350,18360,18360,18350,4439
20240822,121700,16666294420,18360,18360,18370,18360,2650
20240822,121600,16617639340,18360,18370,18380,18360,2802
20240822,121500,16566170110,18370,18370,18380,18360,5742
20240822,121400,16460718120,18370,18370,18370,18350,7939
20240822,121300,16314930630,18370,18370,18370,18360,2345
20240822,121200,16271871350,18370,18360,18370,18360,2345
20240822,121100,16228810960,18360,18380,18380,18360,3457
20240822,121000,16165317010,18380,18380,18380,18370,3365
20240822,120900,16103485500,18390,18370,18390,18370,4508
20240822,120800,16020659010,18370,18370,18370,18360,6194
20240822,120700,15906894800,18370,18390,18390,18360,14984
20240822,120600,15631562170,18390,18400,18410,18390,17026
20240822,120500,15318320540,18400,18410,18410,18400,1955
20240822,120400,15282339240,18400,18420,18420,18400,4763
20240822,120300,15194670210,18410,18410,18420,18400,3020
20240822,120200,15139088520,18400,18400,18410,18400,3458
20240822,120100,15075454100,18410,18400,18410,18400,2807
20240822,120000,15023803450,18410,18410,18420,18400,11908
20240822,115900,14804590530,18420,18420,18420,18410,3114
20240822,115800,14747255130,18410,18410,18420,18410,1004
20240822,115700,14728769780,18420,18410,18430,18410,2671
20240822,115600,14679581060,18410,18410,18420,18410,2261
20240822,115500,14637941640,18420,18420,18420,18410,3105
20240822,115400,14580772970,18420,18430,18430,18420,3097
20240822,115300,14523723100,18440,18430,18440,18420,1004
20240822,115200,14505222090,18430,18420,18430,18410,2845
20240822,115100,14452812030,18420,18410,18420,18410,1551
20240822,115000,14424253530,18410,18430,18430,18410,6264
20240822,114900,14308878180,18430,18430,18440,18420,2020
20240822,114800,14271660220,18420,18430,18430,18420,2625
20240822,114700,14223292410,18430,18430,18440,18420,3356
20240822,114600,14161450530,18430,18420,18440,18420,1888
20240822,114500,14126658380,18430,18420,18430,18420,2241
20240822,114400,14085377060,18420,18420,18430,18410,7533
20240822,114300,13946622340,18420,18420,18430,18420,2832
20240822,114200,13894450660,18420,18430,18430,18420,3512
20240822,114100,13829746070,18420,18430,18430,18420,2394
20240822,114000,13785642520,18430,18430,18440,18420,4103
20240822,113900,13710047130,18430,18430,18440,18420,2931
20240822,113800,13656042010,18420,18430,18440,18420,3131
20240822,113700,13598350700,18430,18430,18440,18430,2941
20240822,113600,13544146410,18440,18430,18440,18430,3132
20240822,113500,13486423240,18430,18430,18440,18430,3647
20240822,113400,13419201080,18430,18440,18440,18430,2417
20240822,113300,13374641720,18430,18440,18450,18430,2858
20240822,113200,13321946240,18450,18430,18450,18430,1565
20240822,113100,13293092550,18430,18440,18450,18430,4009
20240822,113000,13219166550,18440,18460,18460,18440,3390
20240822,112900,13156630330,18460,18460,18480,18450,2765
20240822,112800,13105603730,18460,18470,18500,18450,3700
20240822,112700,13037302720,18460,18470,18470,18440,4271
20240822,112600,12958459150,18470,18440,18470,18440,5802
20240822,112500,12851421760,18440,18470,18470,18440,4625
20240822,112400,12766060960,18470,18460,18500,18450,3280
20240822,112300,12705486150,18460,18440,18460,18430,8486
20240822,112200,12548954840,18440,18430,18450,18420,4798
20240822,112100,12460514010,18430,18420,18440,18420,2840
20240822,112000,12408178970,18420,18450,18450,18420,11478
20240822,111900,12196578710,18440,18460,18460,18440,8027
20240822,111800,12048463480,18450,18470,18480,18450,13297
20240822,111700,11803045720,18480,18520,18520,18480,64238
20240822,111600,10614644110,18510,18530,18530,18510,5204
20240822,111500,10518315720,18510,18530,18540,18510,20020
20240822,111400,10147451600,18530,18530,18540,18530,1732
20240822,111300,10115351770,18540,18530,18540,18530,2011
20240822,111200,10078085160,18540,18530,18550,18530,2881
20240822,111100,10024692930,18530,18530,18540,18530,2328
20240822,111000,9981540470,18540,18530,18540,18530,3240
20240822,110900,9921477470,18540,18530,18540,18520,4900
20240822,110800,9830686100,18540,18530,18540,18530,1445
20240822,110700,9803906590,18530,18540,18540,18530,2635
20240822,110600,9755078390,18530,18530,18530,18520,1233
20240822,110500,9732236670,18520,18530,18540,18520,2278
20240822,110400,9690033710,18530,18540,18540,18520,3445
20240822,110300,9626203170,18540,18520,18540,18520,2857
20240822,110200,9573271010,18520,18520,18530,18520,2285
20240822,110100,9530944170,18520,18560,18560,18520,40843
20240822,110000,8773441980,18560,18570,18570,18560,1909
20240822,105900,8738002880,18570,18580,18580,18560,4579
20240822,105800,8652969750,18570,18570,18580,18570,3566
20240822,105700,8586746190,18570,18570,18580,18570,3888
20240822,105600,8514540290,18570,18580,18580,18560,10081
20240822,105500,8327378690,18580,18570,18580,18570,2330
20240822,105400,8284108630,18580,18570,18580,18560,4472
20240822,105300,8201064560,18580,18590,18590,18570,5937
20240822,105200,8090761030,18590,18610,18620,18580,36828
20240822,105100,7405835250,18610,18620,18630,18610,1104
20240822,105000,7385287580,18620,18610,18620,18600,4470
20240822,104900,7302084310,18610,18610,18620,18610,8288
20240822,104800,7147842060,18620,18620,18620,18610,2310
20240822,104700,7104850200,18620,18620,18620,18610,4654
20240822,104600,7018232400,18610,18610,18620,18610,2030
20240822,104500,6980445150,18620,18630,18630,18610,1909
20240822,104400,6944898420,18620,18620,18630,18610,1151
20240822,104300,6923467650,18610,18640,18640,18610,1842
20240822,104200,6889167850,18620,18650,18650,18610,12960
20240822,104100,6647829390,18630,18640,18650,18630,959
20240822,104000,6629956420,18630,18640,18650,18630,1968
20240822,103900,6593283610,18630,18640,18650,18630,2140
20240822,103800,6553399420,18640,18630,18640,18630,1043
20240822,103700,6533966100,18630,18640,18650,18630,3263
20240822,103600,6473166610,18640,18650,18660,18640,5232
20240822,103500,6375622520,18650,18660,18670,18650,1052
20240822,103400,6355995630,18660,18670,18670,18660,2353
20240822,103300,6312086940,18660,18650,18670,18650,597
20240822,103200,6300946800,18650,18650,18670,18650,3366
20240822,103100,6238166490,18650,18670,18670,18650,1493
20240822,103000,6210305100,18670,18670,18680,18660,1101
20240822,102900,6189749480,18660,18660,18670,18660,1307
20240822,102800,6165360590,18670,18670,18670,18660,1293
20240822,102700,6141227930,18670,18660,18670,18660,1110
20240822,102600,6120511200,18660,18680,18680,18660,1742
20240822,102500,6087993670,18670,18680,18690,18670,1332
20240822,102400,6063120820,18680,18710,18710,18680,1796
20240822,102300,6029553410,18700,18700,18710,18690,705
20240822,102200,6016366990,18700,18690,18700,18670,377
20240822,102100,6009323810,18700,18680,18700,18670,2798
20240822,102000,5957066160,18670,18670,18680,18670,1006
20240822,101900,5938280660,18680,18680,18680,18670,302
20240822,101800,5932640690,18680,18700,18720,18670,5454
20240822,101700,5830714470,18690,18690,18700,18680,1150
20240822,101600,5809223560,18690,18690,18690,18680,621
20240822,101500,5797620260,18680,18680,18690,18680,2142
20240822,101400,5757604930,18670,18680,18680,18670,2249
20240822,101300,5715598240,18680,18690,18690,18670,1772
20240822,101200,5682503490,18690,18690,18700,18650,12241
20240822,101100,5454081210,18680,18670,18690,18670,1420
20240822,101000,5427548950,18670,18680,18680,18660,1151
20240822,100900,5406059030,18680,18670,18680,18660,1101
20240822,100800,5385510330,18670,18660,18670,18650,565
20240822,100700,5374966750,18660,18660,18670,18650,1368
20240822,100600,5349441250,18650,18650,18660,18640,2105
20240822,100500,5310195530,18640,18650,18650,18640,1123
20240822,100400,5289260910,18640,18650,18660,18640,1161
20240822,100300,5267607870,18650,18640,18650,18640,4455
20240822,100200,5184535280,18650,18650,18650,18640,2866
20240822,100100,5131112140,18640,18650,18650,18630,710
20240822,100000,5117875100,18650,18650,18650,18640,1818
20240822,095900,5083986810,18650,18650,18650,18640,1647
20240822,095800,5053284090,18650,18660,18660,18640,3004
20240822,095700,4997258620,18660,18660,18670,18660,295
20240822,095600,4991752650,18650,18680,18680,18650,10009
20240822,095500,4805047690,18670,18670,18680,18660,986
20240822,095400,4786641700,18680,18660,18680,18650,2279
20240822,095300,4744106620,18650,18660,18660,18650,1372
20240822,095200,4718506600,18660,18670,18670,18660,1741
20240822,095100,4686017620,18670,18660,18670,18650,1182
20240822,095000,4663964710,18650,18660,18660,18650,913
20240822,094900,4646933480,18660,18660,18660,18650,2373
20240822,094800,4602669750,18660,18660,18660,18650,5021
20240822,094700,4509003090,18660,18660,18660,18650,2121
20240822,094600,4469426950,18660,18650,18670,18640,9273
20240822,094500,4296486430,18670,18670,18670,18650,3341
20240822,094400,4234131080,18670,18670,18680,18650,1716
20240822,094300,4202107330,18660,18660,18680,18650,1616
20240822,094200,4171950260,18660,18680,18680,18660,8421
20240822,094100,4014763770,18680,18680,18690,18680,673
20240822,094000,4002191390,18680,18690,18700,18670,2323
20240822,093900,3958794960,18690,18730,18750,18690,1379
20240822,093800,3932980300,18730,18720,18750,18680,9223
20240822,093700,3760393760,18710,18680,18710,18670,10480
20240822,093600,3564570870,18680,18670,18680,18670,2079
20240822,093500,3525751090,18680,18680,18680,18670,3763
20240822,093400,3455489360,18680,18680,18680,18670,4664
20240822,093300,3368382070,18680,18690,18690,18670,5329
20240822,093200,3268852410,18690,18690,18700,18680,3775
20240822,093100,3198318140,18690,18700,18710,18690,2739
20240822,093000,3147102370,18700,18710,18710,18690,7461
20240822,092900,3007580890,18700,18700,18720,18700,8569
20240822,092800,2847324900,18700,18710,18710,18700,1300
20240822,092700,2823008950,18710,18710,18720,18700,2652
20240822,092600,2773403130,18720,18720,18720,18700,1432
20240822,092500,2746612030,18720,18730,18730,18700,15357
20240822,092400,2459306410,18730,18740,18740,18720,4086
20240822,092300,2382783150,18740,18740,18740,18730,1768
20240822,092200,2349653720,18740,18760,18760,18730,10032
20240822,092100,2161646470,18750,18760,18760,18750,1799
20240822,092000,2127912700,18750,18750,18760,18740,3826
20240822,091900,2056172500,18750,18760,18760,18740,6170
20240822,091800,1940514350,18760,18770,18780,18750,6531
20240822,091700,1818018660,18760,18800,18810,18760,6771
20240822,091600,1690887020,18790,18840,18840,18790,6438
20240822,091500,1569794200,18840,18840,18850,18840,2161
20240822,091400,1529075600,18850,18850,18860,18830,2171
20240822,091300,1488166900,18860,18850,18860,18840,2573
20240822,091200,1439665600,18850,18830,18850,18830,1664
20240822,091100,1408314180,18830,18810,18840,18800,4304
20240822,091000,1327323010,18810,18790,18820,18770,2392
20240822,090900,1282391380,18790,18780,18790,18770,1788
20240822,090800,1248808460,18780,18790,18800,18780,3911
20240822,090700,1175299410,18800,18780,18800,18740,2950
20240822,090600,1119950650,18780,18800,18800,18740,8244
20240822,090500,965139920,18800,18800,18800,18790,990
20240822,090400,946529780,18800,18840,18840,18780,12966
20240822,090300,702656290,18830,18890,18890,18820,9179
20240822,090200,529671180,18890,18910,18930,18880,6244
20240822,090100,411615650,18910,18900,18950,18900,5487
20240822,090000,307815540,18900,18910,18920,18900,12529