stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,183400,5674648380,2510,2510,2510,2510,30986
20240822,183300,5674648380,2510,2510,2510,2510,0
20240822,183200,5674648380,2510,2510,2510,2510,0
20240822,183100,5674648380,2510,2510,2510,2510,0
20240822,183000,5674648380,2510,2510,2510,2510,0
20240822,182900,5674648380,2510,2510,2510,2510,0
20240822,182800,5674648380,2510,2510,2510,2510,0
20240822,182700,5674648380,2510,2510,2510,2510,0
20240822,182600,5674648380,2510,2510,2510,2510,0
20240822,182500,5674648380,2510,2510,2510,2510,0
20240822,182400,5674648380,2510,2510,2510,2510,0
20240822,182300,5674648380,2510,2510,2510,2510,0
20240822,182200,5674648380,2510,2510,2510,2510,0
20240822,182100,5674648380,2510,2510,2510,2510,0
20240822,182000,5674648380,2510,2510,2510,2510,0
20240822,181900,5674648380,2510,2510,2510,2510,0
20240822,181800,5674648380,2510,2510,2510,2510,0
20240822,181700,5674648380,2510,2510,2510,2510,0
20240822,181600,5674648380,2510,2510,2510,2510,0
20240822,181500,5674648380,2510,2510,2510,2510,0
20240822,181400,5674648380,2510,2510,2510,2510,0
20240822,181300,5674648380,2510,2510,2510,2510,0
20240822,181200,5674648380,2510,2510,2510,2510,0
20240822,181100,5674648380,2510,2510,2510,2510,0
20240822,181000,5674648380,2510,2510,2510,2510,0
20240822,180900,5674648380,2510,2510,2510,2510,0
20240822,180800,5674648380,2510,2510,2510,2510,0
20240822,180700,5674648380,2510,2510,2510,2510,0
20240822,180600,5674648380,2510,2510,2510,2510,0
20240822,180500,5674648380,2510,2510,2510,2510,0
20240822,180400,5674648380,2510,2510,2510,2510,30986
20240822,180300,5674648380,2510,2510,2510,2510,0
20240822,180200,5674648380,2510,2510,2510,2510,0
20240822,180100,5674648380,2510,2510,2510,2510,0
20240822,180000,5674648380,2510,2510,2510,2510,0
20240822,175900,5674648380,2510,2510,2510,2510,0
20240822,175800,5674648380,2510,2510,2510,2510,0
20240822,175700,5674648380,2510,2510,2510,2510,0
20240822,175600,5674648380,2510,2510,2510,2510,0
20240822,175500,5674648380,2510,2510,2510,2510,0
20240822,175400,5674648380,2510,2510,2510,2510,0
20240822,175300,5674648380,2510,2510,2510,2510,0
20240822,175200,5674648380,2510,2510,2510,2510,0
20240822,175100,5674648380,2510,2510,2510,2510,0
20240822,175000,5674648380,2510,2510,2510,2510,0
20240822,174900,5674648380,2510,2510,2510,2510,0
20240822,174800,5674648380,2510,2510,2510,2510,0
20240822,174700,5674648380,2510,2510,2510,2510,0
20240822,174600,5674648380,2510,2510,2510,2510,0
20240822,174500,5674648380,2510,2510,2510,2510,0
20240822,174400,5674648380,2510,2510,2510,2510,0
20240822,174300,5674648380,2510,2510,2510,2510,0
20240822,174200,5674648380,2510,2510,2510,2510,0
20240822,174100,5674648380,2510,2510,2510,2510,0
20240822,174000,5674648380,2510,2510,2510,2510,0
20240822,173900,5674648380,2510,2510,2510,2510,0
20240822,173800,5674648380,2510,2510,2510,2510,0
20240822,173700,5674648380,2510,2510,2510,2510,0
20240822,173600,5674648380,2510,2510,2510,2510,0
20240822,173500,5674648380,2510,2510,2510,2510,0
20240822,173400,5674648380,2510,2510,2510,2510,30986
20240822,173300,5674648380,2510,2510,2510,2510,0
20240822,173200,5674648380,2510,2510,2510,2510,0
20240822,173100,5674648380,2510,2510,2510,2510,0
20240822,173000,5674648380,2510,2510,2510,2510,0
20240822,172900,5674648380,2510,2510,2510,2510,0
20240822,172800,5674648380,2510,2510,2510,2510,0
20240822,172700,5674648380,2510,2510,2510,2510,0
20240822,172600,5674648380,2510,2510,2510,2510,0
20240822,172500,5674648380,2510,2510,2510,2510,0
20240822,172400,5674648380,2510,2510,2510,2510,0
20240822,172300,5674648380,2510,2510,2510,2510,0
20240822,172200,5674648380,2510,2510,2510,2510,0
20240822,172100,5674648380,2510,2510,2510,2510,0
20240822,172000,5674648380,2510,2510,2510,2510,0
20240822,171900,5674648380,2510,2510,2510,2510,0
20240822,171800,5674648380,2510,2510,2510,2510,0
20240822,171700,5674648380,2510,2510,2510,2510,0
20240822,171600,5674648380,2510,2510,2510,2510,0
20240822,171500,5674648380,2510,2510,2510,2510,0
20240822,171400,5674648380,2510,2510,2510,2510,0
20240822,171300,5674648380,2510,2510,2510,2510,0
20240822,171200,5674648380,2510,2510,2510,2510,0
20240822,171100,5674648380,2510,2510,2510,2510,0
20240822,171000,5674648380,2510,2510,2510,2510,0
20240822,170900,5674648380,2510,2510,2510,2510,0
20240822,170800,5674648380,2510,2510,2510,2510,0
20240822,170700,5674648380,2510,2510,2510,2510,0
20240822,170600,5674648380,2510,2510,2510,2510,0
20240822,170500,5674648380,2510,2510,2510,2510,0
20240822,170400,5674648380,2510,2510,2510,2510,30986
20240822,170300,5674648380,2510,2510,2510,2510,0
20240822,170200,5674648380,2510,2510,2510,2510,0
20240822,170100,5674648380,2510,2510,2510,2510,0
20240822,170000,5674648380,2510,2510,2510,2510,0
20240822,165900,5674648380,2510,2510,2510,2510,0
20240822,165800,5674648380,2510,2510,2510,2510,0
20240822,165700,5674648380,2510,2510,2510,2510,0
20240822,165600,5674648380,2510,2510,2510,2510,0
20240822,165500,5674648380,2510,2510,2510,2510,0
20240822,165400,5674648380,2510,2510,2510,2510,0
20240822,165300,5674648380,2510,2510,2510,2510,0
20240822,165200,5674648380,2510,2510,2510,2510,0
20240822,165100,5674648380,2510,2510,2510,2510,0
20240822,165000,5674648380,2510,2510,2510,2510,0
20240822,164900,5674648380,2510,2510,2510,2510,0
20240822,164800,5674648380,2510,2510,2510,2510,0
20240822,164700,5674648380,2510,2510,2510,2510,0
20240822,164600,5674648380,2510,2510,2510,2510,0
20240822,164500,5674648380,2510,2510,2510,2510,0
20240822,164400,5674648380,2510,2510,2510,2510,0
20240822,164300,5674648380,2510,2510,2510,2510,0
20240822,164200,5674648380,2510,2510,2510,2510,0
20240822,164100,5674648380,2510,2510,2510,2510,0
20240822,164000,5674648380,2510,2510,2510,2510,0
20240822,163900,5674648380,2510,2510,2510,2510,0
20240822,163800,5674648380,2510,2510,2510,2510,0
20240822,163700,5674648380,2510,2510,2510,2510,0
20240822,163600,5674648380,2510,2510,2510,2510,0
20240822,163500,5674648380,2510,2510,2510,2510,0
20240822,163400,5674648380,2510,2510,2510,2510,30986
20240822,163300,5674648380,2510,2510,2510,2510,0
20240822,163200,5674648380,2510,2510,2510,2510,0
20240822,163100,5674648380,2510,2510,2510,2510,0
20240822,163000,5674648380,2510,2510,2510,2510,0
20240822,162900,5674648380,2510,2510,2510,2510,0
20240822,162800,5674648380,2510,2510,2510,2510,0
20240822,162700,5674648380,2510,2510,2510,2510,0
20240822,162600,5674648380,2510,2510,2510,2510,0
20240822,162500,5674648380,2510,2510,2510,2510,0
20240822,162400,5674648380,2510,2510,2510,2510,0
20240822,162300,5674648380,2510,2510,2510,2510,0
20240822,162200,5674648380,2510,2510,2510,2510,0
20240822,162100,5674648380,2510,2510,2510,2510,0
20240822,162000,5674648380,2510,2510,2510,2510,0
20240822,161900,5674648380,2510,2510,2510,2510,0
20240822,161800,5674648380,2510,2510,2510,2510,0
20240822,161700,5674648380,2510,2510,2510,2510,0
20240822,161600,5674648380,2510,2510,2510,2510,0
20240822,161500,5674648380,2510,2510,2510,2510,0
20240822,161400,5674648380,2510,2510,2510,2510,0
20240822,161300,5674648380,2510,2510,2510,2510,0
20240822,161200,5674648380,2510,2510,2510,2510,0
20240822,161100,5674648380,2510,2510,2510,2510,0
20240822,161000,5674648380,2510,2510,2510,2510,0
20240822,160900,5674648380,2510,2510,2510,2510,0
20240822,160800,5674648380,2510,2510,2510,2510,0
20240822,160700,5674648380,2510,2510,2510,2510,0
20240822,160600,5674648380,2510,2510,2510,2510,0
20240822,160500,5674648380,2510,2510,2510,2510,0
20240822,160400,5674648380,2510,2510,2510,2510,30986
20240822,160300,5674648380,2510,2510,2510,2510,0
20240822,160200,5674648380,2510,2510,2510,2510,0
20240822,160100,5674648380,2510,2510,2510,2510,0
20240822,160000,5674648380,2510,2510,2510,2510,0
20240822,155900,5674648380,2510,2510,2510,2510,0
20240822,155800,5674648380,2510,2510,2510,2510,0
20240822,155700,5674648380,2510,2510,2510,2510,0
20240822,155600,5674648380,2510,2510,2510,2510,0
20240822,155500,5674648380,2510,2510,2510,2510,0
20240822,155400,5674648380,2510,2510,2510,2510,0
20240822,155300,5674648380,2510,2510,2510,2510,0
20240822,155200,5674648380,2510,2510,2510,2510,0
20240822,155100,5674648380,2510,2510,2510,2510,0
20240822,155000,5674648380,2510,2510,2510,2510,0
20240822,154900,5674648380,2510,2510,2510,2510,0
20240822,154800,5674648380,2510,2510,2510,2510,0
20240822,154700,5674648380,2510,2510,2510,2510,0
20240822,154600,5674648380,2510,2510,2510,2510,0
20240822,154500,5674648380,2510,2510,2510,2510,0
20240822,154400,5674648380,2510,2510,2510,2510,0
20240822,154300,5674648380,2510,2510,2510,2510,0
20240822,154200,5674648380,2510,2510,2510,2510,0
20240822,154100,5674648380,2510,2510,2510,2510,0
20240822,154000,5674648380,2510,2510,2510,2510,0
20240822,153900,5674648380,2510,2510,2510,2510,0
20240822,153800,5674648380,2510,2510,2510,2510,0
20240822,153700,5674648380,2510,2510,2510,2510,0
20240822,153600,5674648380,2510,2510,2510,2510,0
20240822,153500,5674648380,2510,2510,2510,2510,0
20240822,153400,5674648380,2510,2510,2510,2510,30986
20240822,153300,5674648380,2510,2510,2510,2510,0
20240822,153200,5674648380,2510,2510,2510,2510,0
20240822,153100,5674648380,2510,2510,2510,2510,0
20240822,153000,5674648380,2510,2510,2510,2510,30986
20240822,152900,5596873520,2490,2490,2490,2490,0
20240822,152800,5596873520,2490,2490,2490,2490,0
20240822,152700,5596873520,2490,2490,2490,2490,0
20240822,152600,5596873520,2490,2490,2490,2490,0
20240822,152500,5596873520,2490,2490,2490,2490,0
20240822,152400,5596873520,2490,2490,2490,2490,0
20240822,152300,5596873520,2490,2490,2490,2490,0
20240822,152200,5596873520,2490,2490,2490,2490,0
20240822,152100,5596873520,2490,2490,2490,2490,0
20240822,152000,5596873520,2490,2490,2490,2490,0
20240822,151900,5596873520,2490,2485,2490,2480,3433
20240822,151800,5588339715,2490,2490,2490,2485,1007
20240822,151700,5585832350,2490,2485,2490,2485,2849
20240822,151600,5578738530,2490,2485,2490,2485,756
20240822,151500,5576857340,2485,2485,2490,2485,1886
20240822,151400,5572170485,2485,2485,2485,2485,268
20240822,151300,5571504505,2480,2480,2480,2480,1635
20240822,151200,5567449705,2480,2475,2480,2475,144
20240822,151100,5567093285,2480,2465,2480,2465,2678
20240822,151000,5560463775,2465,2475,2475,2465,5384
20240822,150900,5547153770,2475,2475,2475,2470,740
20240822,150800,5545323895,2475,2475,2475,2475,500
20240822,150700,5544086395,2475,2475,2475,2475,1
20240822,150600,5544083920,2465,2465,2465,2465,183
20240822,150500,5543632825,2465,2475,2480,2465,1676
20240822,150400,5539500750,2480,2470,2480,2465,1607
20240822,150300,5535523445,2465,2465,2475,2465,6155
20240822,150200,5520322780,2465,2470,2475,2465,1754
20240822,150100,5515992545,2475,2475,2475,2470,1560
20240822,150000,5512139045,2475,2470,2475,2470,1741
20240822,145900,5507838275,2475,2475,2475,2470,127
20240822,145800,5507524045,2475,2475,2475,2465,879
20240822,145700,5505352525,2475,2475,2475,2470,532
20240822,145600,5504036380,2480,2475,2480,2475,522
20240822,145500,5502744390,2475,2475,2475,2475,330
20240822,145400,5501927640,2475,2470,2475,2470,3300
20240822,145300,5493776140,2470,2480,2480,2470,1479
20240822,145200,5490121740,2475,2475,2485,2475,11274
20240822,145100,5462208575,2480,2485,2485,2480,683
20240822,145000,5460513680,2480,2480,2485,2480,1126
20240822,144900,5457718605,2480,2480,2480,2480,1261
20240822,144800,5454591325,2480,2480,2480,2475,633
20240822,144700,5453024395,2480,2485,2485,2480,100
20240822,144600,5452776390,2480,2485,2485,2480,1496
20240822,144500,5449066195,2485,2485,2485,2485,26
20240822,144400,5449001585,2480,2480,2480,2480,6
20240822,144300,5448986705,2485,2490,2490,2485,372
20240822,144200,5448062280,2480,2490,2490,2480,10015
20240822,144100,5423225070,2490,2490,2490,2490,1
20240822,144000,5423222580,2480,2480,2480,2480,4
20240822,143900,5423212660,2480,2480,2490,2480,372
20240822,143800,5422289520,2480,2480,2480,2480,205
20240822,143700,5421781120,2480,2480,2480,2480,516
20240822,143600,5420501440,2480,2480,2480,2480,1000
20240822,143500,5418021440,2480,2485,2485,2480,3546
20240822,143400,5409222870,2490,2500,2500,2490,19121
20240822,143300,5361494670,2505,2505,2505,2505,1
20240822,143200,5361492165,2505,2505,2505,2505,100
20240822,143100,5361241665,2510,2500,2510,2500,202
20240822,143000,5360736655,2505,2510,2510,2500,877
20240822,142900,5358541425,2510,2510,2510,2510,119
20240822,142800,5358242735,2510,2500,2510,2500,131
20240822,142700,5357913985,2500,2510,2510,2500,171
20240822,142600,5357485570,2510,2510,2510,2510,89
20240822,142500,5357262180,2510,2510,2510,2505,3336
20240822,142400,5348905105,2510,2515,2515,2510,206
20240822,142300,5348387675,2505,2505,2505,2505,0
20240822,142200,5348387675,2505,2510,2510,2505,636
20240822,142100,5346791500,2510,2510,2515,2510,990
20240822,142000,5344306450,2510,2510,2510,2510,90
20240822,141900,5344080550,2510,2515,2515,2510,135
20240822,141800,5343741250,2515,2515,2515,2515,245
20240822,141700,5343125075,2510,2510,2510,2510,2210
20240822,141600,5337577975,2510,2510,2510,2510,37
20240822,141500,5337485105,2510,2515,2515,2510,202
20240822,141400,5336977825,2510,2520,2520,2510,634
20240822,141300,5335385590,2520,2520,2520,2520,251
20240822,141200,5334753070,2520,2520,2520,2515,602
20240822,141100,5333238530,2520,2520,2520,2515,341
20240822,141000,5332380675,2520,2520,2520,2520,3
20240822,140900,5332373115,2515,2515,2515,2515,47
20240822,140800,5332254910,2515,2515,2520,2510,951
20240822,140700,5329864870,2515,2520,2520,2515,690
20240822,140600,5328128825,2520,2520,2520,2520,90
20240822,140500,5327902025,2520,2520,2520,2520,144
20240822,140400,5327539145,2510,2520,2520,2510,291
20240822,140300,5326807835,2520,2520,2520,2510,411
20240822,140200,5325775115,2520,2520,2520,2520,90
20240822,140100,5325548315,2520,2515,2520,2515,95
20240822,140000,5325309140,2515,2520,2520,2515,13
20240822,135900,5325276385,2510,2515,2515,2510,2158
20240822,135800,5319849415,2515,2515,2515,2515,3
20240822,135700,5319841870,2515,2515,2515,2515,4
20240822,135600,5319831810,2510,2510,2510,2510,627
20240822,135500,5318258040,2510,2510,2510,2510,30
20240822,135400,5318182740,2510,2515,2520,2510,979
20240822,135300,5315725400,2515,2515,2515,2515,302
20240822,135200,5314965870,2515,2515,2515,2515,1652
20240822,135100,5310811090,2510,2515,2515,2510,134
20240822,135000,5310474595,2515,2515,2515,2515,3
20240822,134900,5310467050,2515,2515,2515,2515,22
20240822,134800,5310411720,2515,2515,2515,2515,300
20240822,134700,5309657220,2510,2510,2510,2510,0
20240822,134600,5309657220,2510,2510,2510,2510,102
20240822,134500,5309401200,2510,2510,2510,2510,343
20240822,134400,5308540270,2510,2510,2515,2510,126
20240822,134300,5308223915,2510,2510,2510,2510,605
20240822,134200,5306705365,2510,2515,2515,2510,6
20240822,134100,5306690300,2515,2515,2515,2515,3
20240822,134000,5306682755,2515,2515,2515,2515,30
20240822,133900,5306607305,2510,2510,2510,2510,0
20240822,133800,5306607305,2510,2515,2515,2510,1177
20240822,133700,5303649050,2515,2510,2515,2510,75
20240822,133600,5303460775,2510,2510,2510,2510,753
20240822,133500,5301570745,2510,2510,2510,2510,138
20240822,133400,5301224365,2510,2510,2510,2510,100
20240822,133300,5300973365,2510,2510,2510,2510,66
20240822,133200,5300807705,2510,2510,2510,2510,878
20240822,133100,5298603925,2510,2510,2510,2510,301
20240822,133000,5297848415,2515,2525,2525,2515,4208
20240822,132900,5287265250,2525,2520,2525,2520,17
20240822,132800,5287222350,2520,2520,2520,2520,30
20240822,132700,5287146750,2515,2530,2530,2515,3210
20240822,132600,5279057520,2520,2535,2535,2520,56
20240822,132500,5278915825,2535,2530,2535,2520,1783
20240822,132400,5274403900,2530,2525,2530,2525,5000
20240822,132300,5261769115,2520,2520,2525,2520,2058
20240822,132200,5256582945,2520,2520,2520,2520,3
20240822,132100,5256575385,2520,2520,2520,2520,178
20240822,132000,5256126825,2520,2515,2520,2515,408
20240822,131900,5255100695,2515,2515,2515,2510,26
20240822,131800,5255035330,2510,2515,2515,2510,46
20240822,131700,5254919865,2515,2525,2525,2515,1702
20240822,131600,5250635635,2520,2520,2520,2520,3763
20240822,131500,5241152875,2520,2520,2520,2520,1788
20240822,131400,5236647115,2520,2520,2520,2520,531
20240822,131300,5235308995,2520,2520,2520,2520,964
20240822,131200,5232879715,2520,2520,2525,2520,1002
20240822,131100,5230349835,2520,2520,2520,2520,12853
20240822,131000,5197960275,2520,2520,2525,2520,676
20240822,130900,5196256200,2520,2520,2520,2520,519
20240822,130800,5194948320,2515,2520,2520,2515,559
20240822,130700,5193539915,2515,2510,2515,2510,2290
20240822,130600,5187787875,2510,2505,2510,2505,506
20240822,130500,5186520340,2505,2505,2505,2500,266
20240822,130400,5185855330,2505,2505,2505,2500,185
20240822,130300,5185392820,2505,2500,2505,2500,159
20240822,130200,5184994545,2500,2500,2500,2500,904
20240822,130100,5182734545,2500,2505,2505,2495,307
20240822,130000,5181967025,2500,2505,2505,2500,196
20240822,125900,5181476970,2500,2500,2500,2500,3053
20240822,125800,5173844470,2500,2500,2500,2500,1
20240822,125700,5173841970,2500,2500,2500,2500,100
20240822,125600,5173591970,2500,2500,2500,2500,0
20240822,125500,5173591970,2500,2500,2500,2500,3056
20240822,125400,5165951970,2500,2500,2500,2500,0
20240822,125300,5165951970,2500,2500,2500,2500,0
20240822,125200,5165951970,2500,2500,2500,2500,2222
20240822,125100,5160396970,2500,2490,2500,2490,30
20240822,125000,5160322070,2505,2495,2505,2485,657
20240822,124900,5158680165,2505,2490,2505,2480,1732
20240822,124800,5154351815,2475,2480,2480,2475,1000
20240822,124700,5151875595,2490,2480,2490,2480,211
20240822,124600,5151352305,2480,2485,2490,2480,3087
20240822,124500,5143696330,2485,2495,2495,2480,204
20240822,124400,5143190040,2480,2480,2485,2480,231
20240822,124300,5142616195,2485,2470,2485,2470,22021
20240822,124200,5088158905,2470,2490,2490,2470,5992
20240822,124100,5073310830,2500,2500,2500,2490,7891
20240822,124000,5053646415,2500,2495,2500,2495,2091
20240822,123900,5048429315,2495,2495,2495,2490,5793
20240822,123800,5034003415,2495,2505,2505,2490,3628
20240822,123700,5024956265,2505,2510,2510,2505,137
20240822,123600,5024613030,2500,2500,2500,2500,410
20240822,123500,5023588030,2510,2500,2510,2500,534
20240822,123400,5022251600,2515,2505,2515,2495,10558
20240822,123300,4995863775,2505,2510,2510,2505,2790
20240822,123200,4988873525,2510,2505,2510,2505,1093
20240822,123100,4986135530,2510,2510,2520,2510,1273
20240822,123000,4982938730,2520,2520,2520,2520,800
20240822,122900,4980922730,2520,2520,2520,2520,2
20240822,122800,4980917690,2520,2520,2520,2510,1355
20240822,122700,4977506600,2515,2520,2520,2510,160
20240822,122600,4977104440,2520,2515,2520,2510,226
20240822,122500,4976536025,2515,2505,2515,2505,965
20240822,122400,4974118090,2505,2510,2510,2505,1256
20240822,122300,4970966515,2505,2510,2510,2505,918
20240822,122200,4968663535,2510,2510,2515,2510,332
20240822,122100,4967830165,2515,2515,2515,2505,818
20240822,122000,4965780765,2505,2505,2515,2505,649
20240822,121900,4964155000,2510,2510,2510,2505,1343
20240822,121800,4960784570,2510,2510,2510,2510,51
20240822,121700,4960656560,2520,2520,2520,2515,1122
20240822,121600,4957834445,2520,2520,2525,2520,247
20240822,121500,4957212000,2520,2515,2520,2510,872
20240822,121400,4955021135,2515,2520,2520,2515,2300
20240822,121300,4949225185,2525,2525,2525,2520,86
20240822,121200,4949008040,2525,2525,2525,2525,4120
20240822,121100,4938605040,2530,2530,2535,2530,1486
20240822,121000,4934845390,2535,2535,2535,2535,1030
20240822,120900,4932234340,2535,2530,2535,2530,798
20240822,120800,4930214330,2530,2530,2530,2525,981
20240822,120700,4927732425,2530,2525,2530,2525,983
20240822,120600,4925250155,2530,2530,2530,2530,2076
20240822,120500,4919997875,2520,2525,2525,2520,1054
20240822,120400,4917336535,2530,2530,2530,2530,857
20240822,120300,4915168325,2530,2530,2530,2530,1640
20240822,120200,4911019125,2530,2530,2530,2525,209
20240822,120100,4910491250,2535,2515,2535,2515,8966
20240822,120000,4887900425,2510,2505,2510,2505,2085
20240822,115900,4882668355,2505,2515,2515,2505,8617
20240822,115800,4861055780,2510,2515,2515,2510,2388
20240822,115700,4855060845,2515,2515,2515,2510,1689
20240822,115600,4850813955,2520,2515,2520,2515,2151
20240822,115500,4845399070,2520,2520,2520,2520,161
20240822,115400,4844993350,2520,2510,2520,2510,3643
20240822,115300,4835841185,2510,2510,2510,2505,55
20240822,115200,4835703160,2505,2510,2510,2505,1402
20240822,115100,4832187345,2505,2505,2505,2505,5509
20240822,115000,4818387300,2510,2525,2525,2510,3666
20240822,114900,4809184950,2520,2515,2520,2515,3766
20240822,114800,4799708305,2510,2510,2510,2510,4246
20240822,114700,4789050845,2510,2510,2510,2505,1161
20240822,114600,4786136885,2505,2510,2515,2505,2882
20240822,114500,4778910000,2505,2515,2515,2505,1005
20240822,114400,4776389465,2520,2515,2520,2510,1800
20240822,114300,4771863645,2510,2515,2515,2510,15311
20240822,114200,4733394500,2515,2520,2525,2515,5032
20240822,114100,4720719745,2520,2520,2525,2520,6978
20240822,114000,4703109915,2520,2530,2535,2520,4721
20240822,113900,4691188625,2520,2525,2530,2520,5677
20240822,113800,4676850620,2525,2535,2540,2525,3782
20240822,113700,4667290480,2535,2540,2540,2530,105
20240822,113600,4667024310,2530,2540,2540,2530,226
20240822,113500,4666450410,2540,2535,2540,2535,995
20240822,113400,4663928065,2540,2535,2540,2535,1001
20240822,113300,4661390525,2535,2535,2535,2520,1139
20240822,113200,4658516565,2540,2545,2550,2510,30386
20240822,113100,4581873290,2540,2540,2545,2540,1984
20240822,113000,4576833430,2545,2540,2545,2540,863
20240822,112900,4574641405,2540,2535,2540,2535,1005
20240822,112800,4572092725,2540,2535,2545,2535,13163
20240822,112700,4538722035,2540,2535,2545,2530,7010
20240822,112600,4520970535,2540,2535,2540,2530,3458
20240822,112500,4512207770,2530,2545,2545,2520,6783
20240822,112400,4495053155,2520,2535,2545,2520,11339
20240822,112300,4466385025,2540,2540,2555,2525,13071
20240822,112200,4433295885,2540,2550,2550,2540,12006
20240822,112100,4402769195,2570,2550,2570,2545,2712
20240822,112000,4395859655,2550,2565,2575,2550,3194
20240822,111900,4387694330,2570,2570,2570,2565,1216
20240822,111800,4384569710,2570,2565,2575,2560,1385
20240822,111700,4381023925,2570,2570,2570,2565,1351
20240822,111600,4377556445,2580,2570,2580,2570,1777
20240822,111500,4372989525,2580,2565,2580,2565,527
20240822,111400,4371629880,2580,2565,2580,2560,5909
20240822,111300,4356461740,2570,2560,2570,2555,2539
20240822,111200,4349960140,2570,2570,2570,2560,6762
20240822,111100,4332647395,2570,2575,2575,2560,4229
20240822,111000,4321816325,2575,2565,2580,2565,566
20240822,110900,4320364510,2575,2565,2580,2565,595
20240822,110800,4318832330,2565,2570,2570,2565,3075
20240822,110700,4310934270,2580,2565,2580,2565,54
20240822,110600,4310795745,2565,2580,2580,2565,6945
20240822,110500,4292958390,2585,2585,2585,2585,100
20240822,110400,4292699890,2585,2585,2590,2585,780
20240822,110300,4290683445,2575,2580,2580,2575,331
20240822,110200,4289830620,2580,2585,2585,2580,415
20240822,110100,4288759900,2585,2575,2585,2570,424
20240822,110000,4287666550,2585,2580,2585,2580,462
20240822,105900,4286472430,2585,2580,2585,2575,279
20240822,105800,4285753005,2580,2575,2580,2575,478
20240822,105700,4284519775,2580,2575,2580,2575,1758
20240822,105600,4279992910,2575,2565,2575,2560,3331
20240822,105500,4271431940,2565,2570,2575,2565,4063
20240822,105400,4261006790,2575,2575,2575,2565,1412
20240822,105300,4257381470,2580,2575,2580,2560,5609
20240822,105200,4242950640,2580,2575,2580,2565,1838
20240822,105100,4238219875,2575,2570,2580,2565,5152
20240822,105000,4224992235,2570,2575,2580,2565,3325
20240822,104900,4216448230,2575,2570,2575,2565,6701
20240822,104800,4199224140,2565,2590,2590,2565,11830
20240822,104700,4168749975,2590,2595,2600,2590,2527
20240822,104600,4162192980,2595,2585,2600,2585,9687
20240822,104500,4137145910,2585,2575,2590,2575,1408
20240822,104400,4133511270,2575,2570,2590,2570,2571
20240822,104300,4126891445,2570,2585,2585,2565,10525
20240822,104200,4099833030,2580,2580,2590,2580,1949
20240822,104100,4094804290,2580,2600,2600,2580,12966
20240822,104000,4061218995,2600,2605,2615,2600,10866
20240822,103900,4032927230,2610,2620,2620,2605,6089
20240822,103800,4017013820,2620,2620,2620,2620,3980
20240822,103700,4006586220,2620,2615,2620,2615,1277
20240822,103600,4003245050,2615,2615,2620,2610,2169
20240822,103500,3997576760,2615,2615,2615,2610,1336
20240822,103400,3994087150,2615,2605,2615,2600,12640
20240822,103300,3961101200,2600,2600,2610,2600,9604
20240822,103200,3936108925,2605,2600,2605,2600,317
20240822,103100,3935284505,2600,2600,2610,2595,7812
20240822,103000,3914952075,2600,2605,2620,2600,7359
20240822,102900,3895731900,2605,2610,2620,2595,5314
20240822,102800,3881872390,2610,2585,2610,2580,8384
20240822,102700,3860110575,2580,2595,2595,2580,2333
20240822,102600,3854076365,2595,2600,2600,2590,2791
20240822,102500,3846845610,2600,2595,2600,2580,7366
20240822,102400,3827777275,2595,2605,2610,2595,1528
20240822,102300,3823800335,2600,2595,2600,2585,6167
20240822,102200,3807824740,2600,2605,2610,2595,5018
20240822,102100,3794772740,2610,2605,2610,2600,6768
20240822,102000,3777142215,2600,2595,2615,2595,7850
20240822,101900,3756717245,2610,2615,2615,2590,34363
20240822,101800,3667420005,2620,2625,2630,2605,25320
20240822,101700,3601180445,2630,2630,2630,2625,3850
20240822,101600,3591063955,2625,2630,2630,2625,7038
20240822,101500,3572560215,2635,2630,2635,2630,2158
20240822,101400,3566884255,2630,2630,2635,2620,7823
20240822,101300,3546345280,2635,2635,2640,2625,10249
20240822,101200,3519364675,2640,2650,2655,2640,13338
20240822,101100,3484062540,2650,2640,2650,2635,8088
20240822,101000,3462703490,2640,2645,2645,2640,6390
20240822,100900,3445819675,2650,2650,2655,2640,9293
20240822,100800,3421229235,2650,2655,2660,2645,31477
20240822,100700,3337862445,2660,2645,2665,2645,47976
20240822,100600,3210332480,2650,2645,2655,2640,25521
20240822,100500,3142746065,2645,2630,2660,2620,69081
20240822,100400,2959864740,2620,2635,2645,2620,45752
20240822,100300,2839310615,2635,2595,2635,2595,67995
20240822,100200,2660947240,2595,2610,2610,2590,11121
20240822,100100,2632064600,2600,2590,2615,2590,5510
20240822,100000,2617692750,2600,2580,2600,2560,21647
20240822,095900,2561911390,2585,2580,2590,2580,5142
20240822,095800,2548633120,2580,2610,2610,2575,13408
20240822,095700,2513827535,2610,2625,2625,2605,29626
20240822,095600,2436405265,2615,2615,2625,2600,46747
20240822,095500,2314099435,2610,2610,2630,2585,63153
20240822,095400,2149038730,2610,2585,2620,2580,66532
20240822,095300,1975757110,2585,2555,2585,2555,12415
20240822,095200,1943825025,2570,2570,2570,2555,10234
20240822,095100,1917588630,2570,2585,2585,2555,11618
20240822,095000,1887741890,2585,2570,2600,2565,19545
20240822,094900,1837320980,2570,2590,2595,2570,30196
20240822,094800,1759267170,2590,2580,2615,2580,123335
20240822,094700,1438545995,2585,2580,2595,2575,43149
20240822,094600,1327063230,2575,2540,2580,2535,67310
20240822,094500,1154722040,2540,2540,2560,2520,48116
20240822,094400,1032449435,2540,2505,2540,2505,30746
20240822,094300,954840065,2520,2530,2530,2500,19909
20240822,094200,904780205,2530,2515,2530,2505,25530
20240822,094100,840378845,2515,2515,2515,2485,47884
20240822,094000,720386625,2515,2465,2515,2465,53548
20240822,093900,586935225,2465,2485,2485,2465,9449
20240822,093800,563554280,2475,2455,2485,2455,23727
20240822,093700,504919770,2450,2445,2455,2440,3672
20240822,093600,495914890,2440,2435,2445,2435,1846
20240822,093500,491406755,2425,2430,2430,2425,600
20240822,093400,489951555,2430,2430,2430,2430,1050
20240822,093300,487400055,2430,2440,2450,2425,2281
20240822,093200,481834565,2440,2430,2445,2430,8817
20240822,093100,460406825,2435,2445,2445,2435,7101
20240822,093000,443072495,2445,2450,2450,2445,6647
20240822,092900,426818490,2445,2430,2445,2430,4648
20240822,092800,415475645,2430,2425,2435,2425,1182
20240822,092700,412604165,2435,2430,2435,2430,7319
20240822,092600,394816695,2435,2435,2435,2420,1008
20240822,092500,392364225,2435,2420,2435,2420,524
20240822,092400,391093490,2425,2425,2425,2425,0
20240822,092300,391093490,2425,2420,2425,2415,1094
20240822,092200,388451235,2420,2425,2425,2420,7858
20240822,092100,369431290,2425,2430,2430,2425,436
20240822,092000,368371990,2430,2430,2440,2430,6423
20240822,091900,352764020,2430,2440,2445,2425,329
20240822,091800,351963730,2440,2420,2440,2420,7902
20240822,091700,332814945,2405,2425,2425,2405,1562
20240822,091600,329052345,2430,2420,2430,2405,2447
20240822,091500,323142470,2420,2410,2420,2395,4869
20240822,091400,311430630,2420,2410,2420,2405,2193
20240822,091300,306153095,2410,2405,2410,2390,12654
20240822,091200,275757145,2405,2415,2415,2405,9735
20240822,091100,252304095,2415,2425,2430,2405,12454
20240822,091000,222217890,2430,2425,2435,2425,2296
20240822,090900,216639750,2430,2420,2435,2405,14810
20240822,090800,180846785,2440,2435,2440,2415,20120
20240822,090700,132064975,2435,2435,2440,2435,7870
20240822,090600,112882125,2440,2450,2455,2435,10730
20240822,090500,86677235,2450,2445,2450,2440,4220
20240822,090400,76359530,2445,2445,2450,2440,3842
20240822,090300,66963505,2445,2445,2445,2435,2977
20240822,090200,59694960,2445,2440,2445,2440,2118
20240822,090100,54526960,2445,2435,2445,2435,2180
20240822,090000,49215690,2450,2430,2450,2430,19595