stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,193100,466370250,2860,2860,2860,2860,2184
20240822,193000,466370250,2860,2860,2860,2860,0
20240822,192900,466370250,2860,2860,2860,2860,0
20240822,192800,466370250,2860,2860,2860,2860,0
20240822,192700,466370250,2860,2860,2860,2860,0
20240822,192600,466370250,2860,2860,2860,2860,0
20240822,192500,466370250,2860,2860,2860,2860,0
20240822,192400,466370250,2860,2860,2860,2860,0
20240822,192300,466370250,2860,2860,2860,2860,0
20240822,192200,466370250,2860,2860,2860,2860,0
20240822,192100,466370250,2860,2860,2860,2860,0
20240822,192000,466370250,2860,2860,2860,2860,0
20240822,191900,466370250,2860,2860,2860,2860,0
20240822,191800,466370250,2860,2860,2860,2860,0
20240822,191700,466370250,2860,2860,2860,2860,0
20240822,191600,466370250,2860,2860,2860,2860,0
20240822,191500,466370250,2860,2860,2860,2860,0
20240822,191400,466370250,2860,2860,2860,2860,0
20240822,191300,466370250,2860,2860,2860,2860,0
20240822,191200,466370250,2860,2860,2860,2860,0
20240822,191100,466370250,2860,2860,2860,2860,0
20240822,191000,466370250,2860,2860,2860,2860,0
20240822,190900,466370250,2860,2860,2860,2860,0
20240822,190800,466370250,2860,2860,2860,2860,0
20240822,190700,466370250,2860,2860,2860,2860,0
20240822,190600,466370250,2860,2860,2860,2860,0
20240822,190500,466370250,2860,2860,2860,2860,0
20240822,190400,466370250,2860,2860,2860,2860,0
20240822,190300,466370250,2860,2860,2860,2860,0
20240822,190200,466370250,2860,2860,2860,2860,0
20240822,190100,466370250,2860,2860,2860,2860,2184
20240822,190000,466370250,2860,2860,2860,2860,0
20240822,185900,466370250,2860,2860,2860,2860,0
20240822,185800,466370250,2860,2860,2860,2860,0
20240822,185700,466370250,2860,2860,2860,2860,0
20240822,185600,466370250,2860,2860,2860,2860,0
20240822,185500,466370250,2860,2860,2860,2860,0
20240822,185400,466370250,2860,2860,2860,2860,0
20240822,185300,466370250,2860,2860,2860,2860,0
20240822,185200,466370250,2860,2860,2860,2860,0
20240822,185100,466370250,2860,2860,2860,2860,0
20240822,185000,466370250,2860,2860,2860,2860,0
20240822,184900,466370250,2860,2860,2860,2860,0
20240822,184800,466370250,2860,2860,2860,2860,0
20240822,184700,466370250,2860,2860,2860,2860,0
20240822,184600,466370250,2860,2860,2860,2860,0
20240822,184500,466370250,2860,2860,2860,2860,0
20240822,184400,466370250,2860,2860,2860,2860,0
20240822,184300,466370250,2860,2860,2860,2860,0
20240822,184200,466370250,2860,2860,2860,2860,0
20240822,184100,466370250,2860,2860,2860,2860,0
20240822,184000,466370250,2860,2860,2860,2860,0
20240822,183900,466370250,2860,2860,2860,2860,0
20240822,183800,466370250,2860,2860,2860,2860,0
20240822,183700,466370250,2860,2860,2860,2860,0
20240822,183600,466370250,2860,2860,2860,2860,0
20240822,183500,466370250,2860,2860,2860,2860,0
20240822,183400,466370250,2860,2860,2860,2860,0
20240822,183300,466370250,2860,2860,2860,2860,0
20240822,183200,466370250,2860,2860,2860,2860,0
20240822,183100,466370250,2860,2860,2860,2860,2184
20240822,183000,466370250,2860,2860,2860,2860,0
20240822,182900,466370250,2860,2860,2860,2860,0
20240822,182800,466370250,2860,2860,2860,2860,0
20240822,182700,466370250,2860,2860,2860,2860,0
20240822,182600,466370250,2860,2860,2860,2860,0
20240822,182500,466370250,2860,2860,2860,2860,0
20240822,182400,466370250,2860,2860,2860,2860,0
20240822,182300,466370250,2860,2860,2860,2860,0
20240822,182200,466370250,2860,2860,2860,2860,0
20240822,182100,466370250,2860,2860,2860,2860,0
20240822,182000,466370250,2860,2860,2860,2860,0
20240822,181900,466370250,2860,2860,2860,2860,0
20240822,181800,466370250,2860,2860,2860,2860,0
20240822,181700,466370250,2860,2860,2860,2860,0
20240822,181600,466370250,2860,2860,2860,2860,0
20240822,181500,466370250,2860,2860,2860,2860,0
20240822,181400,466370250,2860,2860,2860,2860,0
20240822,181300,466370250,2860,2860,2860,2860,0
20240822,181200,466370250,2860,2860,2860,2860,0
20240822,181100,466370250,2860,2860,2860,2860,0
20240822,181000,466370250,2860,2860,2860,2860,0
20240822,180900,466370250,2860,2860,2860,2860,0
20240822,180800,466370250,2860,2860,2860,2860,0
20240822,180700,466370250,2860,2860,2860,2860,0
20240822,180600,466370250,2860,2860,2860,2860,0
20240822,180500,466370250,2860,2860,2860,2860,0
20240822,180400,466370250,2860,2860,2860,2860,0
20240822,180300,466370250,2860,2860,2860,2860,0
20240822,180200,466370250,2860,2860,2860,2860,0
20240822,180100,466370250,2860,2860,2860,2860,2184
20240822,180000,466370250,2860,2860,2860,2860,0
20240822,175900,466370250,2860,2860,2860,2860,0
20240822,175800,466370250,2860,2860,2860,2860,0
20240822,175700,466370250,2860,2860,2860,2860,0
20240822,175600,466370250,2860,2860,2860,2860,0
20240822,175500,466370250,2860,2860,2860,2860,0
20240822,175400,466370250,2860,2860,2860,2860,0
20240822,175300,466370250,2860,2860,2860,2860,0
20240822,175200,466370250,2860,2860,2860,2860,0
20240822,175100,466370250,2860,2860,2860,2860,0
20240822,175000,466370250,2860,2860,2860,2860,0
20240822,174900,466370250,2860,2860,2860,2860,0
20240822,174800,466370250,2860,2860,2860,2860,0
20240822,174700,466370250,2860,2860,2860,2860,0
20240822,174600,466370250,2860,2860,2860,2860,0
20240822,174500,466370250,2860,2860,2860,2860,0
20240822,174400,466370250,2860,2860,2860,2860,0
20240822,174300,466370250,2860,2860,2860,2860,0
20240822,174200,466370250,2860,2860,2860,2860,0
20240822,174100,466370250,2860,2860,2860,2860,0
20240822,174000,466370250,2860,2860,2860,2860,0
20240822,173900,466370250,2860,2860,2860,2860,0
20240822,173800,466370250,2860,2860,2860,2860,0
20240822,173700,466370250,2860,2860,2860,2860,0
20240822,173600,466370250,2860,2860,2860,2860,0
20240822,173500,466370250,2860,2860,2860,2860,0
20240822,173400,466370250,2860,2860,2860,2860,0
20240822,173300,466370250,2860,2860,2860,2860,0
20240822,173200,466370250,2860,2860,2860,2860,0
20240822,173100,466370250,2860,2860,2860,2860,2184
20240822,173000,466370250,2860,2860,2860,2860,0
20240822,172900,466370250,2860,2860,2860,2860,0
20240822,172800,466370250,2860,2860,2860,2860,0
20240822,172700,466370250,2860,2860,2860,2860,0
20240822,172600,466370250,2860,2860,2860,2860,0
20240822,172500,466370250,2860,2860,2860,2860,0
20240822,172400,466370250,2860,2860,2860,2860,0
20240822,172300,466370250,2860,2860,2860,2860,0
20240822,172200,466370250,2860,2860,2860,2860,0
20240822,172100,466370250,2860,2860,2860,2860,0
20240822,172000,466370250,2860,2860,2860,2860,0
20240822,171900,466370250,2860,2860,2860,2860,0
20240822,171800,466370250,2860,2860,2860,2860,0
20240822,171700,466370250,2860,2860,2860,2860,0
20240822,171600,466370250,2860,2860,2860,2860,0
20240822,171500,466370250,2860,2860,2860,2860,0
20240822,171400,466370250,2860,2860,2860,2860,0
20240822,171300,466370250,2860,2860,2860,2860,0
20240822,171200,466370250,2860,2860,2860,2860,0
20240822,171100,466370250,2860,2860,2860,2860,0
20240822,171000,466370250,2860,2860,2860,2860,0
20240822,170900,466370250,2860,2860,2860,2860,0
20240822,170800,466370250,2860,2860,2860,2860,0
20240822,170700,466370250,2860,2860,2860,2860,0
20240822,170600,466370250,2860,2860,2860,2860,0
20240822,170500,466370250,2860,2860,2860,2860,0
20240822,170400,466370250,2860,2860,2860,2860,0
20240822,170300,466370250,2860,2860,2860,2860,0
20240822,170200,466370250,2860,2860,2860,2860,0
20240822,170100,466370250,2860,2860,2860,2860,2184
20240822,170000,466370250,2860,2860,2860,2860,0
20240822,165900,466370250,2860,2860,2860,2860,0
20240822,165800,466370250,2860,2860,2860,2860,0
20240822,165700,466370250,2860,2860,2860,2860,0
20240822,165600,466370250,2860,2860,2860,2860,0
20240822,165500,466370250,2860,2860,2860,2860,0
20240822,165400,466370250,2860,2860,2860,2860,0
20240822,165300,466370250,2860,2860,2860,2860,0
20240822,165200,466370250,2860,2860,2860,2860,0
20240822,165100,466370250,2860,2860,2860,2860,0
20240822,165000,466370250,2860,2860,2860,2860,0
20240822,164900,466370250,2860,2860,2860,2860,0
20240822,164800,466370250,2860,2860,2860,2860,0
20240822,164700,466370250,2860,2860,2860,2860,0
20240822,164600,466370250,2860,2860,2860,2860,0
20240822,164500,466370250,2860,2860,2860,2860,0
20240822,164400,466370250,2860,2860,2860,2860,0
20240822,164300,466370250,2860,2860,2860,2860,0
20240822,164200,466370250,2860,2860,2860,2860,0
20240822,164100,466370250,2860,2860,2860,2860,0
20240822,164000,466370250,2860,2860,2860,2860,0
20240822,163900,466370250,2860,2860,2860,2860,0
20240822,163800,466370250,2860,2860,2860,2860,0
20240822,163700,466370250,2860,2860,2860,2860,0
20240822,163600,466370250,2860,2860,2860,2860,0
20240822,163500,466370250,2860,2860,2860,2860,0
20240822,163400,466370250,2860,2860,2860,2860,0
20240822,163300,466370250,2860,2860,2860,2860,0
20240822,163200,466370250,2860,2860,2860,2860,0
20240822,163100,466370250,2860,2860,2860,2860,2184
20240822,163000,466370250,2860,2860,2860,2860,0
20240822,162900,466370250,2860,2860,2860,2860,0
20240822,162800,466370250,2860,2860,2860,2860,0
20240822,162700,466370250,2860,2860,2860,2860,0
20240822,162600,466370250,2860,2860,2860,2860,0
20240822,162500,466370250,2860,2860,2860,2860,0
20240822,162400,466370250,2860,2860,2860,2860,0
20240822,162300,466370250,2860,2860,2860,2860,0
20240822,162200,466370250,2860,2860,2860,2860,0
20240822,162100,466370250,2860,2860,2860,2860,0
20240822,162000,466370250,2860,2860,2860,2860,0
20240822,161900,466370250,2860,2860,2860,2860,0
20240822,161800,466370250,2860,2860,2860,2860,0
20240822,161700,466370250,2860,2860,2860,2860,0
20240822,161600,466370250,2860,2860,2860,2860,0
20240822,161500,466370250,2860,2860,2860,2860,0
20240822,161400,466370250,2860,2860,2860,2860,0
20240822,161300,466370250,2860,2860,2860,2860,0
20240822,161200,466370250,2860,2860,2860,2860,0
20240822,161100,466370250,2860,2860,2860,2860,0
20240822,161000,466370250,2860,2860,2860,2860,0
20240822,160900,466370250,2860,2860,2860,2860,0
20240822,160800,466370250,2860,2860,2860,2860,0
20240822,160700,466370250,2860,2860,2860,2860,0
20240822,160600,466370250,2860,2860,2860,2860,0
20240822,160500,466370250,2860,2860,2860,2860,0
20240822,160400,466370250,2860,2860,2860,2860,0
20240822,160300,466370250,2860,2860,2860,2860,0
20240822,160200,466370250,2860,2860,2860,2860,0
20240822,160100,466370250,2860,2860,2860,2860,2184
20240822,160000,466370250,2860,2860,2860,2860,0
20240822,155900,466370250,2860,2860,2860,2860,0
20240822,155800,466370250,2860,2860,2860,2860,0
20240822,155700,466370250,2860,2860,2860,2860,0
20240822,155600,466370250,2860,2860,2860,2860,0
20240822,155500,466370250,2860,2860,2860,2860,0
20240822,155400,466370250,2860,2860,2860,2860,0
20240822,155300,466370250,2860,2860,2860,2860,0
20240822,155200,466370250,2860,2860,2860,2860,0
20240822,155100,466370250,2860,2860,2860,2860,0
20240822,155000,466370250,2860,2860,2860,2860,0
20240822,154900,466370250,2860,2860,2860,2860,0
20240822,154800,466370250,2860,2860,2860,2860,0
20240822,154700,466370250,2860,2860,2860,2860,0
20240822,154600,466370250,2860,2860,2860,2860,0
20240822,154500,466370250,2860,2860,2860,2860,0
20240822,154400,466370250,2860,2860,2860,2860,0
20240822,154300,466370250,2860,2860,2860,2860,0
20240822,154200,466370250,2860,2860,2860,2860,0
20240822,154100,466370250,2860,2860,2860,2860,0
20240822,154000,466370250,2860,2860,2860,2860,0
20240822,153900,466370250,2860,2860,2860,2860,0
20240822,153800,466370250,2860,2860,2860,2860,0
20240822,153700,466370250,2860,2860,2860,2860,0
20240822,153600,466370250,2860,2860,2860,2860,0
20240822,153500,466370250,2860,2860,2860,2860,0
20240822,153400,466370250,2860,2860,2860,2860,0
20240822,153300,466370250,2860,2860,2860,2860,0
20240822,153200,466370250,2860,2860,2860,2860,0
20240822,153100,466370250,2860,2860,2860,2860,2184
20240822,153000,466370250,2860,2860,2860,2860,2184
20240822,152900,460124010,2845,2845,2845,2845,0
20240822,152800,460124010,2845,2845,2845,2845,0
20240822,152700,460124010,2845,2845,2845,2845,0
20240822,152600,460124010,2845,2845,2845,2845,0
20240822,152500,460124010,2845,2845,2845,2845,0
20240822,152400,460124010,2845,2845,2845,2845,0
20240822,152300,460124010,2845,2845,2845,2845,0
20240822,152200,460124010,2845,2845,2845,2845,0
20240822,152100,460124010,2845,2845,2845,2845,0
20240822,152000,460124010,2845,2845,2845,2845,0
20240822,151900,460124010,2845,2855,2855,2845,1630
20240822,151800,455478295,2865,2860,2865,2860,321
20240822,151700,454560210,2860,2860,2860,2860,0
20240822,151600,454560210,2860,2860,2860,2860,405
20240822,151500,453401910,2865,2865,2865,2865,5
20240822,151400,453387585,2865,2865,2865,2865,0
20240822,151300,453387585,2865,2865,2865,2865,102
20240822,151200,453095355,2875,2875,2875,2875,0
20240822,151100,453095355,2875,2875,2875,2875,1
20240822,151000,453092480,2875,2870,2875,2870,26
20240822,150900,453017810,2875,2875,2875,2875,0
20240822,150800,453017810,2875,2870,2875,2870,105
20240822,150700,452716355,2875,2870,2875,2870,431
20240822,150600,451479330,2875,2875,2875,2875,0
20240822,150500,451479330,2875,2875,2875,2875,0
20240822,150400,451479330,2875,2875,2875,2875,0
20240822,150300,451479330,2875,2870,2875,2870,100
20240822,150200,451191835,2875,2875,2875,2875,0
20240822,150100,451191835,2875,2875,2875,2875,0
20240822,150000,451191835,2875,2875,2875,2875,0
20240822,145900,451191835,2875,2875,2875,2875,3
20240822,145800,451183210,2855,2855,2855,2855,71
20240822,145700,450980505,2875,2875,2875,2875,0
20240822,145600,450980505,2875,2875,2875,2875,0
20240822,145500,450980505,2875,2875,2875,2875,1
20240822,145400,450977630,2860,2875,2885,2860,1300
20240822,145300,447241260,2855,2855,2855,2855,0
20240822,145200,447241260,2855,2855,2855,2855,1
20240822,145100,447238405,2875,2875,2875,2875,0
20240822,145000,447238405,2875,2855,2875,2855,2001
20240822,144900,441525530,2880,2880,2880,2880,0
20240822,144800,441525530,2880,2880,2880,2880,0
20240822,144700,441525530,2880,2880,2880,2855,2002
20240822,144600,435809770,2855,2855,2855,2855,22
20240822,144500,435746960,2880,2880,2880,2880,11
20240822,144400,435715280,2855,2855,2855,2855,0
20240822,144300,435715280,2855,2855,2855,2855,200
20240822,144200,435144280,2880,2880,2880,2880,0
20240822,144100,435144280,2880,2880,2880,2880,11
20240822,144000,435112600,2860,2860,2860,2860,2000
20240822,143900,429392600,2880,2880,2880,2880,0
20240822,143800,429392600,2880,2855,2880,2855,50
20240822,143700,429249400,2880,2880,2880,2880,0
20240822,143600,429249400,2880,2880,2880,2880,0
20240822,143500,429249400,2880,2880,2880,2880,1
20240822,143400,429246520,2860,2870,2870,2860,6799
20240822,143300,409787385,2880,2880,2880,2880,0
20240822,143200,409787385,2880,2880,2880,2880,0
20240822,143100,409787385,2880,2880,2880,2880,0
20240822,143000,409787385,2880,2880,2880,2880,0
20240822,142900,409787385,2880,2880,2880,2880,1
20240822,142800,409784505,2865,2865,2865,2865,200
20240822,142700,409211505,2885,2880,2885,2880,2
20240822,142600,409205740,2885,2865,2885,2865,501
20240822,142500,407770355,2885,2865,2885,2865,11
20240822,142400,407738820,2885,2885,2885,2885,1
20240822,142300,407735935,2875,2875,2875,2875,500
20240822,142200,406298435,2885,2885,2885,2885,0
20240822,142100,406298435,2885,2885,2885,2885,0
20240822,142000,406298435,2885,2885,2885,2885,0
20240822,141900,406298435,2885,2875,2885,2875,150
20240822,141800,405866865,2875,2875,2875,2865,501
20240822,141700,404430390,2885,2880,2885,2880,500
20240822,141600,402989980,2875,2875,2875,2875,0
20240822,141500,402989980,2875,2875,2875,2875,3
20240822,141400,402981355,2880,2880,2880,2880,0
20240822,141300,402981355,2880,2870,2880,2870,832
20240822,141200,400590735,2880,2880,2880,2880,1
20240822,141100,400587855,2885,2885,2885,2885,0
20240822,141000,400587855,2885,2885,2885,2885,0
20240822,140900,400587855,2885,2885,2885,2885,0
20240822,140800,400587855,2885,2885,2885,2885,0
20240822,140700,400587855,2885,2885,2885,2885,0
20240822,140600,400587855,2885,2885,2885,2885,0
20240822,140500,400587855,2885,2885,2885,2885,0
20240822,140400,400587855,2885,2880,2885,2880,100
20240822,140300,400299725,2880,2880,2880,2880,0
20240822,140200,400299725,2880,2875,2880,2875,202
20240822,140100,399718320,2875,2875,2875,2875,0
20240822,140000,399718320,2875,2875,2875,2875,0
20240822,135900,399718320,2875,2875,2875,2875,0
20240822,135800,399718320,2875,2875,2875,2875,0
20240822,135700,399718320,2875,2875,2875,2875,15
20240822,135600,399675195,2875,2875,2875,2875,0
20240822,135500,399675195,2875,2875,2875,2875,0
20240822,135400,399675195,2875,2875,2875,2875,0
20240822,135300,399675195,2875,2875,2875,2875,0
20240822,135200,399675195,2875,2875,2875,2875,10
20240822,135100,399646445,2875,2875,2875,2875,0
20240822,135000,399646445,2875,2875,2875,2875,0
20240822,134900,399646445,2875,2875,2875,2875,11
20240822,134800,399614820,2860,2860,2860,2860,0
20240822,134700,399614820,2860,2860,2860,2860,30
20240822,134600,399529020,2875,2875,2875,2875,5
20240822,134500,399514645,2880,2880,2880,2880,0
20240822,134400,399514645,2880,2880,2880,2880,0
20240822,134300,399514645,2880,2880,2880,2880,0
20240822,134200,399514645,2880,2880,2880,2880,0
20240822,134100,399514645,2880,2880,2880,2880,0
20240822,134000,399514645,2880,2880,2880,2880,0
20240822,133900,399514645,2880,2880,2880,2880,0
20240822,133800,399514645,2880,2880,2880,2880,0
20240822,133700,399514645,2880,2880,2880,2880,0
20240822,133600,399514645,2880,2880,2880,2880,1
20240822,133500,399511765,2860,2860,2860,2860,34
20240822,133400,399414525,2885,2885,2885,2885,0
20240822,133300,399414525,2885,2885,2885,2885,0
20240822,133200,399414525,2885,2880,2885,2880,10
20240822,133100,399385680,2885,2885,2885,2885,0
20240822,133000,399385680,2885,2885,2885,2885,0
20240822,132900,399385680,2885,2885,2885,2885,0
20240822,132800,399385680,2885,2885,2885,2885,0
20240822,132700,399385680,2885,2880,2885,2880,1000
20240822,132600,396503815,2880,2880,2880,2880,0
20240822,132500,396503815,2880,2880,2880,2880,0
20240822,132400,396503815,2880,2880,2880,2880,0
20240822,132300,396503815,2880,2880,2880,2880,0
20240822,132200,396503815,2880,2880,2880,2880,0
20240822,132100,396503815,2880,2880,2880,2880,0
20240822,132000,396503815,2880,2875,2880,2875,12
20240822,131900,396469260,2860,2860,2860,2860,16
20240822,131800,396423500,2880,2880,2880,2880,0
20240822,131700,396423500,2880,2880,2880,2880,0
20240822,131600,396423500,2880,2880,2880,2880,298
20240822,131500,395565260,2880,2880,2880,2880,0
20240822,131400,395565260,2880,2880,2880,2880,0
20240822,131300,395565260,2880,2880,2880,2880,0
20240822,131200,395565260,2880,2880,2880,2880,0
20240822,131100,395565260,2880,2880,2880,2880,0
20240822,131000,395565260,2880,2870,2880,2870,1000
20240822,130900,392688915,2880,2880,2880,2880,0
20240822,130800,392688915,2880,2880,2880,2880,0
20240822,130700,392688915,2880,2880,2880,2880,0
20240822,130600,392688915,2880,2880,2880,2880,0
20240822,130500,392688915,2880,2880,2880,2880,0
20240822,130400,392688915,2880,2870,2880,2870,1000
20240822,130300,389813850,2875,2875,2875,2875,0
20240822,130200,389813850,2875,2875,2875,2875,0
20240822,130100,389813850,2875,2875,2875,2875,0
20240822,130000,389813850,2875,2855,2875,2855,1000
20240822,125900,386943985,2850,2850,2850,2850,734
20240822,125800,384852085,2850,2850,2850,2850,0
20240822,125700,384852085,2850,2850,2850,2850,0
20240822,125600,384852085,2850,2850,2850,2850,150
20240822,125500,384424585,2875,2875,2875,2875,0
20240822,125400,384424585,2875,2875,2875,2875,0
20240822,125300,384424585,2875,2875,2875,2875,0
20240822,125200,384424585,2875,2870,2875,2870,2000
20240822,125100,378682665,2880,2855,2880,2855,4000
20240822,125000,367244780,2835,2855,2855,2835,106
20240822,124900,366944050,2840,2845,2845,2840,498
20240822,124800,365529360,2840,2840,2840,2840,0
20240822,124700,365529360,2840,2840,2840,2840,0
20240822,124600,365529360,2840,2840,2840,2840,0
20240822,124500,365529360,2840,2845,2845,2840,655
20240822,124400,363668200,2860,2860,2860,2860,0
20240822,124300,363668200,2860,2860,2860,2860,0
20240822,124200,363668200,2860,2860,2860,2860,0
20240822,124100,363668200,2860,2860,2860,2860,10
20240822,124000,363639600,2850,2850,2850,2850,0
20240822,123900,363639600,2850,2850,2850,2850,3
20240822,123800,363631050,2860,2860,2860,2860,0
20240822,123700,363631050,2860,2860,2860,2860,0
20240822,123600,363631050,2860,2860,2860,2860,0
20240822,123500,363631050,2860,2860,2860,2860,1
20240822,123400,363628190,2845,2845,2845,2845,0
20240822,123300,363628190,2845,2855,2855,2845,1729
20240822,123200,358700960,2870,2870,2870,2870,0
20240822,123100,358700960,2870,2870,2870,2870,1
20240822,123000,358698090,2850,2850,2850,2850,95
20240822,122900,358427340,2850,2850,2850,2850,0
20240822,122800,358427340,2850,2850,2850,2850,0
20240822,122700,358427340,2850,2850,2850,2850,0
20240822,122600,358427340,2850,2850,2850,2850,1
20240822,122500,358424490,2850,2855,2855,2850,4400
20240822,122400,345883490,2870,2870,2870,2850,23008
20240822,122300,280284200,2885,2885,2885,2885,0
20240822,122200,280284200,2885,2885,2885,2885,0
20240822,122100,280284200,2885,2885,2885,2885,0
20240822,122000,280284200,2885,2885,2885,2885,0
20240822,121900,280284200,2885,2885,2885,2885,0
20240822,121800,280284200,2885,2885,2885,2885,1
20240822,121700,280281315,2890,2890,2890,2890,0
20240822,121600,280281315,2890,2890,2890,2890,0
20240822,121500,280281315,2890,2890,2890,2890,0
20240822,121400,280281315,2890,2890,2890,2890,0
20240822,121300,280281315,2890,2890,2890,2890,0
20240822,121200,280281315,2890,2890,2890,2890,0
20240822,121100,280281315,2890,2885,2890,2885,200
20240822,121000,279704250,2885,2885,2885,2885,0
20240822,120900,279704250,2885,2885,2885,2885,0
20240822,120800,279704250,2885,2885,2885,2885,0
20240822,120700,279704250,2885,2885,2885,2885,0
20240822,120600,279704250,2885,2885,2885,2885,0
20240822,120500,279704250,2885,2885,2885,2885,174
20240822,120400,279202260,2885,2885,2885,2885,0
20240822,120300,279202260,2885,2885,2885,2885,0
20240822,120200,279202260,2885,2885,2885,2885,0
20240822,120100,279202260,2885,2875,2885,2875,21
20240822,120000,279141775,2890,2890,2890,2890,0
20240822,115900,279141775,2890,2885,2890,2885,500
20240822,115800,277697085,2880,2880,2880,2880,93
20240822,115700,277429245,2880,2880,2880,2880,0
20240822,115600,277429245,2880,2880,2880,2880,11
20240822,115500,277397565,2870,2875,2875,2870,28
20240822,115400,277317145,2890,2890,2890,2890,10
20240822,115300,277288245,2860,2860,2895,2860,1010
20240822,115200,274385740,2860,2860,2860,2860,200
20240822,115100,273813740,2860,2855,2860,2855,244
20240822,115000,273117055,2860,2860,2860,2860,0
20240822,114900,273117055,2860,2860,2860,2860,0
20240822,114800,273117055,2860,2860,2860,2860,11
20240822,114700,273085595,2855,2855,2855,2855,0
20240822,114600,273085595,2855,2855,2855,2855,0
20240822,114500,273085595,2855,2855,2855,2855,1548
20240822,114400,268666055,2860,2855,2860,2855,210
20240822,114300,268066455,2850,2850,2850,2850,0
20240822,114200,268066455,2850,2850,2850,2850,7420
20240822,114100,246919455,2850,2860,2860,2850,1884
20240822,114000,241549055,2860,2850,2860,2850,4453
20240822,113900,228857985,2860,2860,2860,2855,612
20240822,113800,227110715,2855,2855,2855,2855,2211
20240822,113700,220798310,2855,2855,2855,2855,0
20240822,113600,220798310,2855,2855,2855,2855,0
20240822,113500,220798310,2855,2855,2855,2855,0
20240822,113400,220798310,2855,2855,2860,2850,257
20240822,113300,220065610,2850,2860,2865,2845,23253
20240822,113200,153785085,2865,2865,2865,2865,10
20240822,113100,153756435,2870,2870,2870,2870,13
20240822,113000,153719125,2860,2860,2860,2860,325
20240822,112900,152789625,2860,2880,2880,2860,88
20240822,112800,152536945,2860,2865,2865,2860,299
20240822,112700,151680360,2895,2870,2895,2870,1000
20240822,112600,148800730,2875,2875,2875,2875,0
20240822,112500,148800730,2875,2875,2875,2875,0
20240822,112400,148800730,2875,2860,2875,2860,116
20240822,112300,148468955,2860,2860,2860,2860,5079
20240822,112200,133943015,2865,2870,2870,2865,2168
20240822,112100,127727955,2875,2880,2880,2875,33
20240822,112000,127633030,2900,2900,2900,2900,0
20240822,111900,127633030,2900,2900,2900,2900,0
20240822,111800,127633030,2900,2900,2900,2900,0
20240822,111700,127633030,2900,2900,2900,2900,0
20240822,111600,127633030,2900,2895,2900,2895,21
20240822,111500,127572185,2880,2895,2900,2880,39
20240822,111400,127459570,2895,2885,2895,2885,37
20240822,111300,127352465,2900,2900,2900,2885,3
20240822,111200,127343780,2885,2885,2900,2885,3
20240822,111100,127335110,2900,2895,2905,2895,28
20240822,111000,127253875,2885,2885,2885,2885,15
20240822,110900,127210600,2905,2900,2905,2900,362
20240822,110800,126159995,2905,2905,2905,2905,0
20240822,110700,126159995,2905,2905,2905,2905,0
20240822,110600,126159995,2905,2905,2905,2905,0
20240822,110500,126159995,2905,2905,2905,2905,0
20240822,110400,126159995,2905,2905,2905,2905,0
20240822,110300,126159995,2905,2905,2905,2905,0
20240822,110200,126159995,2905,2905,2905,2905,0
20240822,110100,126159995,2905,2905,2905,2905,0
20240822,110000,126159995,2905,2885,2905,2885,1076
20240822,105900,123052380,2885,2880,2885,2880,200
20240822,105800,122475955,2875,2875,2875,2875,0
20240822,105700,122475955,2875,2875,2875,2875,7
20240822,105600,122455830,2875,2875,2875,2875,145
20240822,105500,122038955,2875,2875,2875,2875,15
20240822,105400,121995830,2880,2880,2880,2880,0
20240822,105300,121995830,2880,2880,2880,2880,10
20240822,105200,121967030,2880,2880,2880,2880,0
20240822,105100,121967030,2880,2880,2880,2880,0
20240822,105000,121967030,2880,2880,2880,2880,0
20240822,104900,121967030,2880,2880,2880,2880,2
20240822,104800,121961270,2880,2880,2880,2880,1
20240822,104700,121958390,2880,2880,2880,2880,0
20240822,104600,121958390,2880,2880,2880,2880,5
20240822,104500,121943990,2880,2880,2880,2880,50
20240822,104400,121799990,2880,2880,2880,2880,0
20240822,104300,121799990,2880,2875,2880,2875,913
20240822,104200,119175065,2875,2870,2875,2870,1011
20240822,104100,116273440,2870,2870,2870,2870,1
20240822,104000,116270570,2865,2865,2865,2865,6
20240822,103900,116253380,2870,2870,2870,2870,254
20240822,103800,115524400,2870,2870,2870,2870,10
20240822,103700,115495700,2875,2875,2875,2875,1
20240822,103600,115492825,2865,2870,2870,2865,1994
20240822,103500,109776280,2885,2885,2885,2885,0
20240822,103400,109776280,2885,2885,2885,2885,0
20240822,103300,109776280,2885,2875,2885,2875,600
20240822,103200,108049485,2875,2875,2875,2875,0
20240822,103100,108049485,2875,2875,2875,2875,1
20240822,103000,108046610,2870,2880,2880,2870,402
20240822,102900,106891870,2880,2880,2880,2880,0
20240822,102800,106891870,2880,2880,2880,2880,0
20240822,102700,106891870,2880,2880,2880,2880,10
20240822,102600,106863070,2880,2880,2880,2880,0
20240822,102500,106863070,2880,2880,2880,2880,0
20240822,102400,106863070,2880,2880,2880,2880,0
20240822,102300,106863070,2880,2880,2880,2880,0
20240822,102200,106863070,2880,2880,2880,2880,0
20240822,102100,106863070,2880,2880,2880,2880,51
20240822,102000,106716190,2885,2870,2885,2865,1001
20240822,101900,103847235,2880,2880,2880,2880,1000
20240822,101800,100967235,2880,2880,2880,2880,1
20240822,101700,100964355,2870,2870,2880,2870,195
20240822,101600,100404695,2880,2880,2880,2880,11
20240822,101500,100373015,2870,2875,2875,2870,956
20240822,101400,97625060,2880,2880,2880,2880,18
20240822,101300,97573220,2870,2870,2870,2870,0
20240822,101200,97573220,2870,2875,2875,2870,7
20240822,101100,97553125,2880,2880,2880,2880,10
20240822,101000,97524325,2870,2870,2870,2870,1087
20240822,100900,94404635,2880,2880,2880,2880,15
20240822,100800,94361435,2870,2870,2870,2870,0
20240822,100700,94361435,2870,2885,2885,2870,3248
20240822,100600,85027795,2895,2895,2895,2895,0
20240822,100500,85027795,2895,2895,2895,2895,0
20240822,100400,85027795,2895,2895,2895,2895,0
20240822,100300,85027795,2895,2895,2895,2895,0
20240822,100200,85027795,2895,2895,2895,2895,12
20240822,100100,84993055,2880,2880,2880,2880,0
20240822,100000,84993055,2880,2880,2880,2880,0
20240822,095900,84993055,2880,2890,2890,2880,4632
20240822,095800,71652820,2890,2890,2890,2890,14
20240822,095700,71612360,2900,2900,2900,2900,11
20240822,095600,71580460,2890,2890,2890,2890,39
20240822,095500,71467750,2900,2900,2900,2900,0
20240822,095400,71467750,2900,2900,2900,2900,0
20240822,095300,71467750,2900,2900,2900,2900,0
20240822,095200,71467750,2900,2900,2900,2900,0
20240822,095100,71467750,2900,2900,2900,2900,0
20240822,095000,71467750,2900,2900,2900,2900,100
20240822,094900,71177750,2900,2900,2900,2900,10
20240822,094800,71148750,2885,2885,2885,2885,0
20240822,094700,71148750,2885,2895,2895,2885,492
20240822,094600,69729315,2900,2900,2900,2900,10
20240822,094500,69700315,2900,2900,2900,2900,2
20240822,094400,69694515,2900,2900,2900,2900,8
20240822,094300,69671315,2900,2885,2900,2880,9012
20240822,094200,43676635,2900,2900,2900,2900,0
20240822,094100,43676635,2900,2900,2900,2900,0
20240822,094000,43676635,2900,2900,2900,2900,0
20240822,093900,43676635,2900,2900,2900,2900,18
20240822,093800,43624435,2885,2885,2885,2885,0
20240822,093700,43624435,2885,2885,2885,2885,0
20240822,093600,43624435,2885,2885,2885,2885,45
20240822,093500,43494610,2900,2890,2900,2890,1013
20240822,093400,40567030,2910,2910,2910,2910,0
20240822,093300,40567030,2910,2910,2910,2910,11
20240822,093200,40535020,2890,2890,2890,2890,2
20240822,093100,40529240,2910,2910,2910,2910,0
20240822,093000,40529240,2910,2910,2910,2910,9
20240822,092900,40503050,2885,2890,2890,2885,1590
20240822,092800,35909930,2910,2910,2910,2910,0
20240822,092700,35909930,2910,2910,2910,2910,0
20240822,092600,35909930,2910,2890,2910,2890,688
20240822,092500,33921590,2910,2910,2910,2910,10
20240822,092400,33892490,2900,2900,2900,2900,780
20240822,092300,31630490,2900,2900,2900,2900,1
20240822,092200,31627590,2890,2895,2895,2890,1000
20240822,092100,28734530,2900,2895,2900,2895,61
20240822,092000,28557930,2895,2905,2905,2895,71
20240822,091900,28352275,2910,2910,2910,2910,13
20240822,091800,28314445,2910,2910,2910,2910,0
20240822,091700,28314445,2910,2910,2910,2910,17
20240822,091600,28264975,2915,2915,2915,2915,0
20240822,091500,28264975,2915,2915,2915,2915,13
20240822,091400,28227080,2915,2915,2915,2915,0
20240822,091300,28227080,2915,2915,2915,2915,23
20240822,091200,28160035,2910,2915,2915,2910,312
20240822,091100,27252055,2890,2910,2920,2890,1471
20240822,091000,22991540,2905,2910,2910,2905,1168
20240822,090900,19595205,2920,2920,2920,2920,370
20240822,090800,18514805,2920,2920,2920,2920,512
20240822,090700,17019765,2920,2910,2920,2910,731
20240822,090600,14892445,2920,2920,2920,2920,12
20240822,090500,14857405,2920,2915,2925,2915,428
20240822,090400,13607435,2910,2905,2910,2905,1406
20240822,090300,9519345,2905,2905,2905,2905,12
20240822,090200,9484485,2905,2890,2905,2890,201
20240822,090100,8903580,2890,2890,2890,2890,800
20240822,090000,6591580,2905,2900,2905,2890,2273