stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,183100,177121770,4490,4490,4490,4490,1196
20240822,183000,177121770,4490,4490,4490,4490,0
20240822,182900,177121770,4490,4490,4490,4490,0
20240822,182800,177121770,4490,4490,4490,4490,0
20240822,182700,177121770,4490,4490,4490,4490,0
20240822,182600,177121770,4490,4490,4490,4490,0
20240822,182500,177121770,4490,4490,4490,4490,0
20240822,182400,177121770,4490,4490,4490,4490,0
20240822,182300,177121770,4490,4490,4490,4490,0
20240822,182200,177121770,4490,4490,4490,4490,0
20240822,182100,177121770,4490,4490,4490,4490,0
20240822,182000,177121770,4490,4490,4490,4490,0
20240822,181900,177121770,4490,4490,4490,4490,0
20240822,181800,177121770,4490,4490,4490,4490,0
20240822,181700,177121770,4490,4490,4490,4490,0
20240822,181600,177121770,4490,4490,4490,4490,0
20240822,181500,177121770,4490,4490,4490,4490,0
20240822,181400,177121770,4490,4490,4490,4490,0
20240822,181300,177121770,4490,4490,4490,4490,0
20240822,181200,177121770,4490,4490,4490,4490,0
20240822,181100,177121770,4490,4490,4490,4490,0
20240822,181000,177121770,4490,4490,4490,4490,0
20240822,180900,177121770,4490,4490,4490,4490,0
20240822,180800,177121770,4490,4490,4490,4490,0
20240822,180700,177121770,4490,4490,4490,4490,0
20240822,180600,177121770,4490,4490,4490,4490,0
20240822,180500,177121770,4490,4490,4490,4490,0
20240822,180400,177121770,4490,4490,4490,4490,0
20240822,180300,177121770,4490,4490,4490,4490,0
20240822,180200,177121770,4490,4490,4490,4490,0
20240822,180100,177121770,4490,4490,4490,4490,1196
20240822,180000,177121770,4490,4490,4490,4490,0
20240822,175900,177121770,4490,4490,4490,4490,0
20240822,175800,177121770,4490,4490,4490,4490,0
20240822,175700,177121770,4490,4490,4490,4490,0
20240822,175600,177121770,4490,4490,4490,4490,0
20240822,175500,177121770,4490,4490,4490,4490,0
20240822,175400,177121770,4490,4490,4490,4490,0
20240822,175300,177121770,4490,4490,4490,4490,0
20240822,175200,177121770,4490,4490,4490,4490,0
20240822,175100,177121770,4490,4490,4490,4490,0
20240822,175000,177121770,4490,4490,4490,4490,0
20240822,174900,177121770,4490,4490,4490,4490,0
20240822,174800,177121770,4490,4490,4490,4490,0
20240822,174700,177121770,4490,4490,4490,4490,0
20240822,174600,177121770,4490,4490,4490,4490,0
20240822,174500,177121770,4490,4490,4490,4490,0
20240822,174400,177121770,4490,4490,4490,4490,0
20240822,174300,177121770,4490,4490,4490,4490,0
20240822,174200,177121770,4490,4490,4490,4490,0
20240822,174100,177121770,4490,4490,4490,4490,0
20240822,174000,177121770,4490,4490,4490,4490,0
20240822,173900,177121770,4490,4490,4490,4490,0
20240822,173800,177121770,4490,4490,4490,4490,0
20240822,173700,177121770,4490,4490,4490,4490,0
20240822,173600,177121770,4490,4490,4490,4490,0
20240822,173500,177121770,4490,4490,4490,4490,0
20240822,173400,177121770,4490,4490,4490,4490,0
20240822,173300,177121770,4490,4490,4490,4490,0
20240822,173200,177121770,4490,4490,4490,4490,0
20240822,173100,177121770,4490,4490,4490,4490,1196
20240822,173000,177121770,4490,4490,4490,4490,0
20240822,172900,177121770,4490,4490,4490,4490,0
20240822,172800,177121770,4490,4490,4490,4490,0
20240822,172700,177121770,4490,4490,4490,4490,0
20240822,172600,177121770,4490,4490,4490,4490,0
20240822,172500,177121770,4490,4490,4490,4490,0
20240822,172400,177121770,4490,4490,4490,4490,0
20240822,172300,177121770,4490,4490,4490,4490,0
20240822,172200,177121770,4490,4490,4490,4490,0
20240822,172100,177121770,4490,4490,4490,4490,0
20240822,172000,177121770,4490,4490,4490,4490,0
20240822,171900,177121770,4490,4490,4490,4490,0
20240822,171800,177121770,4490,4490,4490,4490,0
20240822,171700,177121770,4490,4490,4490,4490,0
20240822,171600,177121770,4490,4490,4490,4490,0
20240822,171500,177121770,4490,4490,4490,4490,0
20240822,171400,177121770,4490,4490,4490,4490,0
20240822,171300,177121770,4490,4490,4490,4490,0
20240822,171200,177121770,4490,4490,4490,4490,0
20240822,171100,177121770,4490,4490,4490,4490,0
20240822,171000,177121770,4490,4490,4490,4490,0
20240822,170900,177121770,4490,4490,4490,4490,0
20240822,170800,177121770,4490,4490,4490,4490,0
20240822,170700,177121770,4490,4490,4490,4490,0
20240822,170600,177121770,4490,4490,4490,4490,0
20240822,170500,177121770,4490,4490,4490,4490,0
20240822,170400,177121770,4490,4490,4490,4490,0
20240822,170300,177121770,4490,4490,4490,4490,0
20240822,170200,177121770,4490,4490,4490,4490,0
20240822,170100,177121770,4490,4490,4490,4490,1196
20240822,170000,177121770,4490,4490,4490,4490,0
20240822,165900,177121770,4490,4490,4490,4490,0
20240822,165800,177121770,4490,4490,4490,4490,0
20240822,165700,177121770,4490,4490,4490,4490,0
20240822,165600,177121770,4490,4490,4490,4490,0
20240822,165500,177121770,4490,4490,4490,4490,0
20240822,165400,177121770,4490,4490,4490,4490,0
20240822,165300,177121770,4490,4490,4490,4490,0
20240822,165200,177121770,4490,4490,4490,4490,0
20240822,165100,177121770,4490,4490,4490,4490,0
20240822,165000,177121770,4490,4490,4490,4490,0
20240822,164900,177121770,4490,4490,4490,4490,0
20240822,164800,177121770,4490,4490,4490,4490,0
20240822,164700,177121770,4490,4490,4490,4490,0
20240822,164600,177121770,4490,4490,4490,4490,0
20240822,164500,177121770,4490,4490,4490,4490,0
20240822,164400,177121770,4490,4490,4490,4490,0
20240822,164300,177121770,4490,4490,4490,4490,0
20240822,164200,177121770,4490,4490,4490,4490,0
20240822,164100,177121770,4490,4490,4490,4490,0
20240822,164000,177121770,4490,4490,4490,4490,0
20240822,163900,177121770,4490,4490,4490,4490,0
20240822,163800,177121770,4490,4490,4490,4490,0
20240822,163700,177121770,4490,4490,4490,4490,0
20240822,163600,177121770,4490,4490,4490,4490,0
20240822,163500,177121770,4490,4490,4490,4490,0
20240822,163400,177121770,4490,4490,4490,4490,0
20240822,163300,177121770,4490,4490,4490,4490,0
20240822,163200,177121770,4490,4490,4490,4490,0
20240822,163100,177121770,4490,4490,4490,4490,1196
20240822,163000,177121770,4490,4490,4490,4490,0
20240822,162900,177121770,4490,4490,4490,4490,0
20240822,162800,177121770,4490,4490,4490,4490,0
20240822,162700,177121770,4490,4490,4490,4490,0
20240822,162600,177121770,4490,4490,4490,4490,0
20240822,162500,177121770,4490,4490,4490,4490,0
20240822,162400,177121770,4490,4490,4490,4490,0
20240822,162300,177121770,4490,4490,4490,4490,0
20240822,162200,177121770,4490,4490,4490,4490,0
20240822,162100,177121770,4490,4490,4490,4490,0
20240822,162000,177121770,4490,4490,4490,4490,0
20240822,161900,177121770,4490,4490,4490,4490,0
20240822,161800,177121770,4490,4490,4490,4490,0
20240822,161700,177121770,4490,4490,4490,4490,0
20240822,161600,177121770,4490,4490,4490,4490,0
20240822,161500,177121770,4490,4490,4490,4490,0
20240822,161400,177121770,4490,4490,4490,4490,0
20240822,161300,177121770,4490,4490,4490,4490,0
20240822,161200,177121770,4490,4490,4490,4490,0
20240822,161100,177121770,4490,4490,4490,4490,0
20240822,161000,177121770,4490,4490,4490,4490,0
20240822,160900,177121770,4490,4490,4490,4490,0
20240822,160800,177121770,4490,4490,4490,4490,0
20240822,160700,177121770,4490,4490,4490,4490,0
20240822,160600,177121770,4490,4490,4490,4490,0
20240822,160500,177121770,4490,4490,4490,4490,0
20240822,160400,177121770,4490,4490,4490,4490,0
20240822,160300,177121770,4490,4490,4490,4490,0
20240822,160200,177121770,4490,4490,4490,4490,0
20240822,160100,177121770,4490,4490,4490,4490,1196
20240822,160000,177121770,4490,4490,4490,4490,0
20240822,155900,177121770,4490,4490,4490,4490,0
20240822,155800,177121770,4490,4490,4490,4490,0
20240822,155700,177121770,4490,4490,4490,4490,0
20240822,155600,177121770,4490,4490,4490,4490,0
20240822,155500,177121770,4490,4490,4490,4490,0
20240822,155400,177121770,4490,4490,4490,4490,0
20240822,155300,177121770,4490,4490,4490,4490,0
20240822,155200,177121770,4490,4490,4490,4490,0
20240822,155100,177121770,4490,4490,4490,4490,0
20240822,155000,177121770,4490,4490,4490,4490,0
20240822,154900,177121770,4490,4490,4490,4490,0
20240822,154800,177121770,4490,4490,4490,4490,0
20240822,154700,177121770,4490,4490,4490,4490,0
20240822,154600,177121770,4490,4490,4490,4490,0
20240822,154500,177121770,4490,4490,4490,4490,0
20240822,154400,177121770,4490,4490,4490,4490,0
20240822,154300,177121770,4490,4490,4490,4490,0
20240822,154200,177121770,4490,4490,4490,4490,0
20240822,154100,177121770,4490,4490,4490,4490,0
20240822,154000,177121770,4490,4490,4490,4490,0
20240822,153900,177121770,4490,4490,4490,4490,0
20240822,153800,177121770,4490,4490,4490,4490,0
20240822,153700,177121770,4490,4490,4490,4490,0
20240822,153600,177121770,4490,4490,4490,4490,0
20240822,153500,177121770,4490,4490,4490,4490,0
20240822,153400,177121770,4490,4490,4490,4490,0
20240822,153300,177121770,4490,4490,4490,4490,0
20240822,153200,177121770,4490,4490,4490,4490,0
20240822,153100,177121770,4490,4490,4490,4490,1196
20240822,153000,177121770,4490,4490,4490,4490,1196
20240822,152900,171751730,4510,4510,4510,4510,0
20240822,152800,171751730,4510,4510,4510,4510,0
20240822,152700,171751730,4510,4510,4510,4510,0
20240822,152600,171751730,4510,4510,4510,4510,0
20240822,152500,171751730,4510,4510,4510,4510,0
20240822,152400,171751730,4510,4510,4510,4510,0
20240822,152300,171751730,4510,4510,4510,4510,0
20240822,152200,171751730,4510,4510,4510,4510,0
20240822,152100,171751730,4510,4510,4510,4510,0
20240822,152000,171751730,4510,4510,4510,4510,0
20240822,151900,171751730,4510,4490,4510,4490,158
20240822,151800,171042270,4495,4495,4495,4495,0
20240822,151700,171042270,4495,4495,4495,4495,163
20240822,151600,170309585,4500,4500,4500,4500,309
20240822,151500,168919085,4500,4500,4500,4500,10
20240822,151400,168874085,4510,4510,4510,4510,0
20240822,151300,168874085,4510,4495,4510,4495,364
20240822,151200,167237845,4495,4495,4495,4495,0
20240822,151100,167237845,4495,4495,4495,4495,200
20240822,151000,166338845,4495,4495,4495,4495,0
20240822,150900,166338845,4495,4490,4495,4490,111
20240822,150800,165839950,4495,4495,4495,4495,207
20240822,150700,164909485,4510,4510,4510,4510,0
20240822,150600,164909485,4510,4510,4510,4510,1
20240822,150500,164904975,4495,4505,4505,4495,106
20240822,150400,164428475,4510,4505,4510,4495,107
20240822,150300,163947340,4510,4500,4510,4495,516
20240822,150200,161626880,4505,4500,4505,4500,10
20240822,150100,161581870,4505,4510,4510,4505,4
20240822,150000,161563840,4515,4500,4515,4500,320
20240822,145900,160123825,4515,4515,4515,4515,0
20240822,145800,160123825,4515,4515,4515,4515,0
20240822,145700,160123825,4515,4495,4515,4495,387
20240822,145600,158384175,4500,4500,4500,4500,0
20240822,145500,158384175,4500,4500,4500,4500,23
20240822,145400,158280675,4500,4500,4500,4500,0
20240822,145300,158280675,4500,4500,4515,4500,73
20240822,145200,157952095,4500,4510,4515,4500,66
20240822,145100,157654840,4515,4500,4515,4500,258
20240822,145000,156493810,4500,4500,4500,4500,49
20240822,144900,156273310,4505,4515,4515,4505,16
20240822,144800,156201195,4500,4500,4515,4500,149
20240822,144700,155530680,4500,4510,4515,4500,69
20240822,144600,155220110,4515,4510,4515,4495,117
20240822,144500,154693485,4515,4495,4515,4495,183
20240822,144400,153870880,4505,4510,4515,4505,50
20240822,144300,153645525,4515,4505,4515,4505,158
20240822,144200,152933450,4505,4515,4515,4505,144
20240822,144100,152283980,4515,4510,4515,4510,284
20240822,144000,151002555,4510,4510,4510,4505,403
20240822,143900,149185555,4510,4505,4510,4505,139
20240822,143800,148559300,4505,4505,4505,4505,511
20240822,143700,146257245,4500,4500,4500,4500,0
20240822,143600,146257245,4500,4500,4500,4500,106
20240822,143500,145780245,4505,4500,4505,4500,127
20240822,143400,145208645,4500,4500,4500,4500,389
20240822,143300,143458145,4500,4500,4500,4500,0
20240822,143200,143458145,4500,4500,4500,4500,0
20240822,143100,143458145,4500,4500,4500,4500,0
20240822,143000,143458145,4500,4500,4505,4500,45
20240822,142900,143255640,4500,4500,4500,4500,106
20240822,142800,142778640,4500,4505,4505,4500,109
20240822,142700,142288125,4505,4495,4510,4495,1033
20240822,142600,137635455,4495,4500,4505,4495,122
20240822,142500,137086790,4500,4500,4505,4500,311
20240822,142400,135687285,4490,4490,4490,4490,302
20240822,142300,134331305,4485,4485,4485,4485,0
20240822,142200,134331305,4485,4490,4490,4485,183
20240822,142100,133510040,4490,4490,4490,4490,1
20240822,142000,133505550,4490,4500,4500,4490,50
20240822,141900,133280700,4505,4500,4505,4500,263
20240822,141800,132097185,4505,4485,4505,4485,340
20240822,141700,130571945,4485,4485,4485,4485,0
20240822,141600,130571945,4485,4485,4485,4485,177
20240822,141500,129778100,4485,4485,4485,4485,107
20240822,141400,129298205,4485,4485,4485,4485,106
20240822,141300,128822795,4485,4485,4485,4485,106
20240822,141200,128347385,4505,4500,4505,4490,203
20240822,141100,127435700,4505,4485,4505,4485,108
20240822,141000,126951300,4490,4490,4490,4485,127
20240822,140900,126381600,4485,4485,4485,4485,106
20240822,140800,125906190,4485,4485,4485,4485,106
20240822,140700,125430780,4485,4485,4485,4485,2425
20240822,140600,114554655,4505,4505,4505,4505,300
20240822,140500,113203155,4510,4510,4510,4510,0
20240822,140400,113203155,4510,4510,4510,4510,0
20240822,140300,113203155,4510,4510,4510,4510,1
20240822,140200,113198645,4485,4485,4485,4485,957
20240822,140100,108906500,4510,4510,4510,4510,0
20240822,140000,108906500,4510,4510,4510,4510,0
20240822,135900,108906500,4510,4510,4510,4510,0
20240822,135800,108906500,4510,4510,4510,4510,0
20240822,135700,108906500,4510,4510,4510,4510,0
20240822,135600,108906500,4510,4510,4510,4510,0
20240822,135500,108906500,4510,4510,4510,4510,0
20240822,135400,108906500,4510,4510,4510,4510,0
20240822,135300,108906500,4510,4485,4510,4485,210
20240822,135200,107964110,4510,4510,4510,4485,108
20240822,135100,107479680,4485,4485,4485,4485,107
20240822,135000,106999785,4485,4485,4485,4485,212
20240822,134900,106048965,4510,4510,4510,4510,1
20240822,134800,106044455,4485,4485,4485,4485,106
20240822,134700,105569045,4485,4485,4485,4485,319
20240822,134600,104138330,4485,4485,4485,4485,1
20240822,134500,104133845,4485,4485,4485,4485,0
20240822,134400,104133845,4485,4485,4485,4485,0
20240822,134300,104133845,4485,4485,4485,4485,319
20240822,134200,102703130,4515,4515,4515,4515,0
20240822,134100,102703130,4515,4515,4515,4515,0
20240822,134000,102703130,4515,4485,4515,4485,107
20240822,133900,102223205,4515,4510,4515,4485,307
20240822,133800,100841280,4485,4510,4510,4485,109
20240822,133700,100352365,4485,4485,4485,4485,106
20240822,133600,99876955,4510,4485,4510,4485,107
20240822,133500,99397035,4510,4500,4510,4490,108
20240822,133400,98911820,4510,4500,4510,4500,3
20240822,133300,98898310,4505,4505,4505,4505,18
20240822,133200,98817220,4515,4515,4515,4515,0
20240822,133100,98817220,4515,4515,4515,4515,1
20240822,133000,98812705,4510,4510,4510,4510,22
20240822,132900,98713485,4515,4515,4515,4515,0
20240822,132800,98713485,4515,4515,4515,4515,10
20240822,132700,98668335,4515,4510,4515,4510,139
20240822,132600,98041440,4515,4515,4515,4515,5
20240822,132500,98018865,4480,4510,4510,4480,5247
20240822,132400,74434255,4520,4520,4520,4520,0
20240822,132300,74434255,4520,4520,4520,4520,155
20240822,132200,73733655,4520,4520,4520,4520,0
20240822,132100,73733655,4520,4520,4520,4520,0
20240822,132000,73733655,4520,4520,4520,4520,1
20240822,131900,73729135,4515,4515,4515,4515,24
20240822,131800,73620775,4520,4520,4520,4520,0
20240822,131700,73620775,4520,4520,4520,4520,1
20240822,131600,73616255,4520,4520,4520,4520,0
20240822,131500,73616255,4520,4520,4520,4520,0
20240822,131400,73616255,4520,4520,4520,4520,0
20240822,131300,73616255,4520,4520,4520,4520,0
20240822,131200,73616255,4520,4520,4520,4520,0
20240822,131100,73616255,4520,4520,4520,4520,0
20240822,131000,73616255,4520,4520,4520,4520,0
20240822,130900,73616255,4520,4520,4520,4520,0
20240822,130800,73616255,4520,4520,4520,4520,0
20240822,130700,73616255,4520,4520,4520,4520,0
20240822,130600,73616255,4520,4520,4520,4520,0
20240822,130500,73616255,4520,4520,4520,4520,0
20240822,130400,73616255,4520,4520,4520,4520,0
20240822,130300,73616255,4520,4520,4520,4520,0
20240822,130200,73616255,4520,4520,4520,4520,0
20240822,130100,73616255,4520,4520,4520,4520,1
20240822,130000,73611735,4520,4520,4520,4520,30
20240822,125900,73476135,4520,4520,4520,4520,0
20240822,125800,73476135,4520,4520,4520,4520,0
20240822,125700,73476135,4520,4520,4520,4520,0
20240822,125600,73476135,4520,4520,4520,4520,0
20240822,125500,73476135,4520,4520,4520,4520,0
20240822,125400,73476135,4520,4520,4520,4520,0
20240822,125300,73476135,4520,4520,4520,4520,1
20240822,125200,73471615,4500,4500,4500,4500,0
20240822,125100,73471615,4500,4500,4500,4500,10
20240822,125000,73426615,4520,4520,4520,4520,1
20240822,124900,73422095,4505,4510,4510,4505,2332
20240822,124800,62911690,4520,4520,4520,4520,0
20240822,124700,62911690,4520,4520,4520,4520,0
20240822,124600,62911690,4520,4520,4520,4520,0
20240822,124500,62911690,4520,4520,4520,4520,8
20240822,124400,62875530,4520,4520,4520,4520,0
20240822,124300,62875530,4520,4520,4520,4520,1
20240822,124200,62871010,4510,4515,4515,4510,107
20240822,124100,62388435,4520,4520,4520,4520,0
20240822,124000,62388435,4520,4520,4520,4520,1
20240822,123900,62383915,4510,4510,4510,4510,0
20240822,123800,62383915,4510,4510,4510,4510,169
20240822,123700,61621725,4520,4520,4520,4520,0
20240822,123600,61621725,4520,4520,4520,4520,0
20240822,123500,61621725,4520,4520,4520,4520,0
20240822,123400,61621725,4520,4520,4520,4520,2
20240822,123300,61612685,4520,4520,4520,4520,1
20240822,123200,61608165,4515,4515,4515,4515,2
20240822,123100,61599135,4520,4520,4520,4520,0
20240822,123000,61599135,4520,4520,4520,4520,0
20240822,122900,61599135,4520,4520,4520,4520,0
20240822,122800,61599135,4520,4520,4520,4520,0
20240822,122700,61599135,4520,4520,4520,4520,0
20240822,122600,61599135,4520,4520,4520,4520,0
20240822,122500,61599135,4520,4520,4520,4520,0
20240822,122400,61599135,4520,4520,4520,4520,0
20240822,122300,61599135,4520,4520,4520,4520,0
20240822,122200,61599135,4520,4520,4520,4520,0
20240822,122100,61599135,4520,4520,4520,4520,0
20240822,122000,61599135,4520,4520,4520,4520,0
20240822,121900,61599135,4520,4520,4520,4520,0
20240822,121800,61599135,4520,4520,4520,4520,0
20240822,121700,61599135,4520,4520,4520,4520,0
20240822,121600,61599135,4520,4520,4520,4520,0
20240822,121500,61599135,4520,4520,4520,4520,0
20240822,121400,61599135,4520,4520,4520,4520,0
20240822,121300,61599135,4520,4520,4520,4520,1
20240822,121200,61594615,4510,4510,4510,4510,510
20240822,121100,59294515,4520,4520,4520,4520,0
20240822,121000,59294515,4520,4520,4520,4520,0
20240822,120900,59294515,4520,4520,4520,4520,0
20240822,120800,59294515,4520,4520,4520,4520,8
20240822,120700,59258355,4510,4510,4510,4510,0
20240822,120600,59258355,4510,4510,4510,4510,0
20240822,120500,59258355,4510,4510,4510,4510,0
20240822,120400,59258355,4510,4510,4510,4510,0
20240822,120300,59258355,4510,4510,4510,4510,500
20240822,120200,57003355,4520,4520,4520,4520,1
20240822,120100,56998835,4515,4515,4515,4515,0
20240822,120000,56998835,4515,4515,4515,4515,0
20240822,115900,56998835,4515,4515,4515,4515,0
20240822,115800,56998835,4515,4515,4515,4515,11
20240822,115700,56949170,4520,4520,4520,4520,0
20240822,115600,56949170,4520,4520,4520,4520,0
20240822,115500,56949170,4520,4520,4520,4520,2
20240822,115400,56940130,4525,4525,4525,4525,0
20240822,115300,56940130,4525,4525,4525,4525,0
20240822,115200,56940130,4525,4525,4525,4525,0
20240822,115100,56940130,4525,4525,4525,4525,0
20240822,115000,56940130,4525,4525,4525,4525,0
20240822,114900,56940130,4525,4525,4525,4525,0
20240822,114800,56940130,4525,4525,4525,4525,0
20240822,114700,56940130,4525,4525,4525,4525,0
20240822,114600,56940130,4525,4525,4525,4525,0
20240822,114500,56940130,4525,4525,4525,4525,0
20240822,114400,56940130,4525,4525,4525,4525,0
20240822,114300,56940130,4525,4520,4525,4520,11
20240822,114200,56890405,4525,4525,4525,4525,0
20240822,114100,56890405,4525,4525,4525,4525,0
20240822,114000,56890405,4525,4510,4525,4505,325
20240822,113900,55425945,4525,4525,4525,4525,0
20240822,113800,55425945,4525,4525,4525,4525,0
20240822,113700,55425945,4525,4525,4525,4525,2
20240822,113600,55416895,4510,4510,4510,4510,0
20240822,113500,55416895,4510,4530,4530,4510,9
20240822,113400,55376285,4510,4520,4520,4510,100
20240822,113300,54924935,4530,4530,4530,4530,10
20240822,113200,54879635,4530,4530,4530,4530,1
20240822,113100,54875105,4525,4525,4525,4525,15
20240822,113000,54807230,4530,4530,4530,4530,0
20240822,112900,54807230,4530,4530,4530,4530,8
20240822,112800,54770990,4530,4530,4530,4530,0
20240822,112700,54770990,4530,4530,4530,4530,0
20240822,112600,54770990,4530,4530,4530,4530,1
20240822,112500,54766460,4525,4525,4525,4525,5
20240822,112400,54743835,4530,4530,4530,4530,0
20240822,112300,54743835,4530,4525,4530,4525,11
20240822,112200,54694055,4530,4530,4530,4530,0
20240822,112100,54694055,4530,4530,4530,4530,1
20240822,112000,54689525,4520,4520,4520,4520,0
20240822,111900,54689525,4520,4520,4520,4520,1
20240822,111800,54685005,4530,4520,4530,4520,208
20240822,111700,53744755,4530,4530,4530,4530,1
20240822,111600,53740225,4520,4520,4520,4520,0
20240822,111500,53740225,4520,4520,4520,4520,50
20240822,111400,53514225,4520,4520,4520,4520,0
20240822,111300,53514225,4520,4520,4520,4520,0
20240822,111200,53514225,4520,4520,4520,4520,0
20240822,111100,53514225,4520,4520,4520,4520,0
20240822,111000,53514225,4520,4520,4520,4520,454
20240822,110900,51462145,4530,4530,4530,4530,0
20240822,110800,51462145,4530,4530,4530,4530,1
20240822,110700,51457615,4520,4520,4520,4520,0
20240822,110600,51457615,4520,4520,4520,4520,90
20240822,110500,51050815,4520,4520,4520,4520,10
20240822,110400,51005615,4530,4530,4530,4530,0
20240822,110300,51005615,4530,4530,4530,4530,0
20240822,110200,51005615,4530,4530,4530,4530,0
20240822,110100,51005615,4530,4525,4530,4525,37
20240822,110000,50838135,4530,4505,4530,4505,2
20240822,105900,50829100,4505,4505,4505,4505,71
20240822,105800,50509245,4530,4530,4530,4530,0
20240822,105700,50509245,4530,4530,4530,4530,6
20240822,105600,50482065,4530,4530,4530,4530,1
20240822,105500,50477535,4505,4510,4510,4505,800
20240822,105400,46871990,4530,4530,4530,4530,21
20240822,105300,46776860,4530,4530,4530,4530,1
20240822,105200,46772330,4525,4525,4525,4525,1
20240822,105100,46767805,4530,4530,4530,4530,0
20240822,105000,46767805,4530,4530,4530,4530,0
20240822,104900,46767805,4530,4530,4530,4530,0
20240822,104800,46767805,4530,4530,4530,4530,0
20240822,104700,46767805,4530,4530,4530,4530,0
20240822,104600,46767805,4530,4530,4530,4530,200
20240822,104500,45861805,4530,4530,4530,4530,0
20240822,104400,45861805,4530,4530,4530,4530,0
20240822,104300,45861805,4530,4530,4530,4530,0
20240822,104200,45861805,4530,4520,4530,4510,1075
20240822,104100,41013310,4530,4530,4530,4530,0
20240822,104000,41013310,4530,4530,4530,4530,0
20240822,103900,41013310,4530,4530,4530,4530,0
20240822,103800,41013310,4530,4530,4530,4530,0
20240822,103700,41013310,4530,4530,4530,4530,0
20240822,103600,41013310,4530,4530,4530,4530,0
20240822,103500,41013310,4530,4530,4530,4530,1
20240822,103400,41008780,4520,4520,4520,4520,3
20240822,103300,40995220,4530,4525,4530,4525,16
20240822,103200,40922815,4525,4525,4525,4525,0
20240822,103100,40922815,4525,4525,4525,4525,0
20240822,103000,40922815,4525,4525,4525,4525,0
20240822,102900,40922815,4525,4525,4525,4525,14
20240822,102800,40859465,4530,4530,4530,4530,0
20240822,102700,40859465,4530,4530,4530,4530,1
20240822,102600,40854935,4530,4530,4530,4530,0
20240822,102500,40854935,4530,4530,4530,4530,0
20240822,102400,40854935,4530,4530,4530,4530,0
20240822,102300,40854935,4530,4530,4530,4530,0
20240822,102200,40854935,4530,4530,4530,4530,8
20240822,102100,40818695,4530,4515,4530,4515,466
20240822,102000,38712815,4515,4515,4515,4515,4
20240822,101900,38694755,4520,4520,4520,4520,0
20240822,101800,38694755,4520,4520,4520,4520,0
20240822,101700,38694755,4520,4520,4520,4520,0
20240822,101600,38694755,4520,4520,4520,4520,0
20240822,101500,38694755,4520,4520,4520,4520,5
20240822,101400,38672155,4510,4510,4510,4510,0
20240822,101300,38672155,4510,4510,4510,4510,0
20240822,101200,38672155,4510,4510,4510,4510,0
20240822,101100,38672155,4510,4510,4510,4510,0
20240822,101000,38672155,4510,4510,4510,4510,0
20240822,100900,38672155,4510,4510,4510,4510,0
20240822,100800,38672155,4510,4510,4510,4510,100
20240822,100700,38221155,4510,4510,4510,4510,0
20240822,100600,38221155,4510,4520,4520,4510,500
20240822,100500,35964765,4525,4525,4525,4525,0
20240822,100400,35964765,4525,4525,4525,4525,0
20240822,100300,35964765,4525,4525,4525,4525,0
20240822,100200,35964765,4525,4525,4525,4525,11
20240822,100100,35914990,4525,4525,4525,4525,21
20240822,100000,35819965,4525,4525,4525,4525,0
20240822,095900,35819965,4525,4520,4525,4520,12
20240822,095800,35765720,4525,4525,4525,4525,6
20240822,095700,35738570,4525,4530,4530,4525,17
20240822,095600,35661595,4530,4530,4530,4530,0
20240822,095500,35661595,4530,4530,4530,4530,0
20240822,095400,35661595,4530,4530,4530,4530,6
20240822,095300,35634415,4530,4530,4530,4530,1
20240822,095200,35629885,4530,4525,4530,4525,17
20240822,095100,35552955,4530,4515,4530,4515,491
20240822,095000,33334215,4530,4520,4530,4520,301
20240822,094900,31973685,4520,4520,4520,4520,2
20240822,094800,31964645,4520,4520,4520,4520,82
20240822,094700,31594005,4520,4520,4520,4520,0
20240822,094600,31594005,4520,4520,4520,4520,18
20240822,094500,31512645,4530,4530,4530,4530,0
20240822,094400,31512645,4530,4530,4530,4530,0
20240822,094300,31512645,4530,4530,4530,4530,0
20240822,094200,31512645,4530,4515,4530,4515,31
20240822,094100,31372605,4510,4525,4535,4510,224
20240822,094000,30361710,4525,4525,4525,4525,10
20240822,093900,30316460,4525,4525,4525,4525,1
20240822,093800,30311935,4525,4525,4525,4525,1
20240822,093700,30307410,4530,4530,4530,4530,0
20240822,093600,30307410,4530,4530,4530,4530,1
20240822,093500,30302880,4510,4515,4535,4510,114
20240822,093400,29788690,4535,4535,4535,4535,100
20240822,093300,29335190,4535,4520,4535,4520,21
20240822,093200,29240255,4505,4520,4520,4505,100
20240822,093100,28789265,4535,4535,4535,4535,1
20240822,093000,28784730,4515,4535,4535,4515,68
20240822,092900,28477350,4535,4535,4535,4535,0
20240822,092800,28477350,4535,4520,4535,4520,11
20240822,092700,28427615,4535,4535,4535,4535,0
20240822,092600,28427615,4535,4525,4535,4525,90
20240822,092500,28019965,4530,4530,4530,4530,1
20240822,092400,28015435,4505,4520,4520,4505,1653
20240822,092300,20565990,4520,4520,4520,4520,0
20240822,092200,20565990,4520,4520,4520,4520,5
20240822,092100,20543390,4535,4535,4535,4535,0
20240822,092000,20543390,4535,4535,4535,4535,2
20240822,091900,20534320,4540,4525,4540,4525,601
20240822,091800,17814065,4525,4510,4525,4510,368
20240822,091700,16152515,4510,4520,4520,4510,218
20240822,091600,15169290,4510,4510,4510,4510,0
20240822,091500,15169290,4510,4525,4525,4510,171
20240822,091400,14398040,4510,4510,4510,4510,10
20240822,091300,14352940,4495,4520,4520,4495,1022
20240822,091200,9747885,4520,4530,4530,4520,207
20240822,091100,8811245,4525,4545,4545,4525,202
20240822,091000,7896675,4525,4535,4535,4525,178
20240822,090900,7090925,4550,4540,4550,4535,24
20240822,090800,6982055,4550,4540,4550,4535,108
20240822,090700,6491920,4555,4555,4555,4540,542
20240822,090600,4023660,4555,4555,4555,4555,111
20240822,090500,3518055,4525,4525,4525,4525,6
20240822,090400,3490905,4555,4555,4555,4555,1
20240822,090300,3486350,4525,4555,4555,4525,234
20240822,090200,2426575,4555,4555,4555,4555,50
20240822,090100,2198825,4565,4535,4565,4535,50
20240822,090000,1970895,4510,4510,4510,4510,436