stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,212800,737959650,21950,21950,21950,21950,860
20240813,212700,737959650,21950,21950,21950,21950,0
20240813,212600,737959650,21950,21950,21950,21950,0
20240813,212500,737959650,21950,21950,21950,21950,0
20240813,212400,737959650,21950,21950,21950,21950,0
20240813,212300,737959650,21950,21950,21950,21950,0
20240813,212200,737959650,21950,21950,21950,21950,0
20240813,212100,737959650,21950,21950,21950,21950,0
20240813,212000,737959650,21950,21950,21950,21950,0
20240813,211900,737959650,21950,21950,21950,21950,0
20240813,211800,737959650,21950,21950,21950,21950,0
20240813,211700,737959650,21950,21950,21950,21950,0
20240813,211600,737959650,21950,21950,21950,21950,0
20240813,211500,737959650,21950,21950,21950,21950,0
20240813,211400,737959650,21950,21950,21950,21950,0
20240813,211300,737959650,21950,21950,21950,21950,0
20240813,211200,737959650,21950,21950,21950,21950,0
20240813,211100,737959650,21950,21950,21950,21950,0
20240813,211000,737959650,21950,21950,21950,21950,0
20240813,210900,737959650,21950,21950,21950,21950,0
20240813,210800,737959650,21950,21950,21950,21950,0
20240813,210700,737959650,21950,21950,21950,21950,0
20240813,210600,737959650,21950,21950,21950,21950,0
20240813,210500,737959650,21950,21950,21950,21950,0
20240813,210400,737959650,21950,21950,21950,21950,0
20240813,210300,737959650,21950,21950,21950,21950,0
20240813,210200,737959650,21950,21950,21950,21950,0
20240813,210100,737959650,21950,21950,21950,21950,0
20240813,210000,737959650,21950,21950,21950,21950,0
20240813,205900,737959650,21950,21950,21950,21950,0
20240813,205800,737959650,21950,21950,21950,21950,860
20240813,205700,737959650,21950,21950,21950,21950,0
20240813,205600,737959650,21950,21950,21950,21950,0
20240813,205500,737959650,21950,21950,21950,21950,0
20240813,205400,737959650,21950,21950,21950,21950,0
20240813,205300,737959650,21950,21950,21950,21950,0
20240813,205200,737959650,21950,21950,21950,21950,0
20240813,205100,737959650,21950,21950,21950,21950,0
20240813,205000,737959650,21950,21950,21950,21950,0
20240813,204900,737959650,21950,21950,21950,21950,0
20240813,204800,737959650,21950,21950,21950,21950,0
20240813,204700,737959650,21950,21950,21950,21950,0
20240813,204600,737959650,21950,21950,21950,21950,0
20240813,204500,737959650,21950,21950,21950,21950,0
20240813,204400,737959650,21950,21950,21950,21950,0
20240813,204300,737959650,21950,21950,21950,21950,0
20240813,204200,737959650,21950,21950,21950,21950,0
20240813,204100,737959650,21950,21950,21950,21950,0
20240813,204000,737959650,21950,21950,21950,21950,0
20240813,203900,737959650,21950,21950,21950,21950,0
20240813,203800,737959650,21950,21950,21950,21950,0
20240813,203700,737959650,21950,21950,21950,21950,0
20240813,203600,737959650,21950,21950,21950,21950,0
20240813,203500,737959650,21950,21950,21950,21950,0
20240813,203400,737959650,21950,21950,21950,21950,0
20240813,203300,737959650,21950,21950,21950,21950,0
20240813,203200,737959650,21950,21950,21950,21950,0
20240813,203100,737959650,21950,21950,21950,21950,0
20240813,203000,737959650,21950,21950,21950,21950,0
20240813,202900,737959650,21950,21950,21950,21950,0
20240813,202800,737959650,21950,21950,21950,21950,860
20240813,202700,737959650,21950,21950,21950,21950,0
20240813,202600,737959650,21950,21950,21950,21950,0
20240813,202500,737959650,21950,21950,21950,21950,0
20240813,202400,737959650,21950,21950,21950,21950,0
20240813,202300,737959650,21950,21950,21950,21950,0
20240813,202200,737959650,21950,21950,21950,21950,0
20240813,202100,737959650,21950,21950,21950,21950,0
20240813,202000,737959650,21950,21950,21950,21950,0
20240813,201900,737959650,21950,21950,21950,21950,0
20240813,201800,737959650,21950,21950,21950,21950,0
20240813,201700,737959650,21950,21950,21950,21950,0
20240813,201600,737959650,21950,21950,21950,21950,0
20240813,201500,737959650,21950,21950,21950,21950,0
20240813,201400,737959650,21950,21950,21950,21950,0
20240813,201300,737959650,21950,21950,21950,21950,0
20240813,201200,737959650,21950,21950,21950,21950,0
20240813,201100,737959650,21950,21950,21950,21950,0
20240813,201000,737959650,21950,21950,21950,21950,0
20240813,200900,737959650,21950,21950,21950,21950,0
20240813,200800,737959650,21950,21950,21950,21950,0
20240813,200700,737959650,21950,21950,21950,21950,0
20240813,200600,737959650,21950,21950,21950,21950,0
20240813,200500,737959650,21950,21950,21950,21950,0
20240813,200400,737959650,21950,21950,21950,21950,0
20240813,200300,737959650,21950,21950,21950,21950,0
20240813,200200,737959650,21950,21950,21950,21950,0
20240813,200100,737959650,21950,21950,21950,21950,0
20240813,200000,737959650,21950,21950,21950,21950,0
20240813,195900,737959650,21950,21950,21950,21950,0
20240813,195800,737959650,21950,21950,21950,21950,860
20240813,195700,737959650,21950,21950,21950,21950,0
20240813,195600,737959650,21950,21950,21950,21950,0
20240813,195500,737959650,21950,21950,21950,21950,0
20240813,195400,737959650,21950,21950,21950,21950,0
20240813,195300,737959650,21950,21950,21950,21950,0
20240813,195200,737959650,21950,21950,21950,21950,0
20240813,195100,737959650,21950,21950,21950,21950,0
20240813,195000,737959650,21950,21950,21950,21950,0
20240813,194900,737959650,21950,21950,21950,21950,0
20240813,194800,737959650,21950,21950,21950,21950,0
20240813,194700,737959650,21950,21950,21950,21950,0
20240813,194600,737959650,21950,21950,21950,21950,0
20240813,194500,737959650,21950,21950,21950,21950,0
20240813,194400,737959650,21950,21950,21950,21950,0
20240813,194300,737959650,21950,21950,21950,21950,0
20240813,194200,737959650,21950,21950,21950,21950,0
20240813,194100,737959650,21950,21950,21950,21950,0
20240813,194000,737959650,21950,21950,21950,21950,0
20240813,193900,737959650,21950,21950,21950,21950,0
20240813,193800,737959650,21950,21950,21950,21950,0
20240813,193700,737959650,21950,21950,21950,21950,0
20240813,193600,737959650,21950,21950,21950,21950,0
20240813,193500,737959650,21950,21950,21950,21950,0
20240813,193400,737959650,21950,21950,21950,21950,0
20240813,193300,737959650,21950,21950,21950,21950,0
20240813,193200,737959650,21950,21950,21950,21950,0
20240813,193100,737959650,21950,21950,21950,21950,0
20240813,193000,737959650,21950,21950,21950,21950,0
20240813,192900,737959650,21950,21950,21950,21950,0
20240813,192800,737959650,21950,21950,21950,21950,860
20240813,192700,737959650,21950,21950,21950,21950,0
20240813,192600,737959650,21950,21950,21950,21950,0
20240813,192500,737959650,21950,21950,21950,21950,0
20240813,192400,737959650,21950,21950,21950,21950,0
20240813,192300,737959650,21950,21950,21950,21950,0
20240813,192200,737959650,21950,21950,21950,21950,0
20240813,192100,737959650,21950,21950,21950,21950,0
20240813,192000,737959650,21950,21950,21950,21950,0
20240813,191900,737959650,21950,21950,21950,21950,0
20240813,191800,737959650,21950,21950,21950,21950,0
20240813,191700,737959650,21950,21950,21950,21950,0
20240813,191600,737959650,21950,21950,21950,21950,0
20240813,191500,737959650,21950,21950,21950,21950,0
20240813,191400,737959650,21950,21950,21950,21950,0
20240813,191300,737959650,21950,21950,21950,21950,0
20240813,191200,737959650,21950,21950,21950,21950,0
20240813,191100,737959650,21950,21950,21950,21950,0
20240813,191000,737959650,21950,21950,21950,21950,0
20240813,190900,737959650,21950,21950,21950,21950,0
20240813,190800,737959650,21950,21950,21950,21950,0
20240813,190700,737959650,21950,21950,21950,21950,0
20240813,190600,737959650,21950,21950,21950,21950,0
20240813,190500,737959650,21950,21950,21950,21950,0
20240813,190400,737959650,21950,21950,21950,21950,0
20240813,190300,737959650,21950,21950,21950,21950,0
20240813,190200,737959650,21950,21950,21950,21950,0
20240813,190100,737959650,21950,21950,21950,21950,0
20240813,190000,737959650,21950,21950,21950,21950,0
20240813,185900,737959650,21950,21950,21950,21950,0
20240813,185800,737959650,21950,21950,21950,21950,860
20240813,185700,737959650,21950,21950,21950,21950,0
20240813,185600,737959650,21950,21950,21950,21950,0
20240813,185500,737959650,21950,21950,21950,21950,0
20240813,185400,737959650,21950,21950,21950,21950,0
20240813,185300,737959650,21950,21950,21950,21950,0
20240813,185200,737959650,21950,21950,21950,21950,0
20240813,185100,737959650,21950,21950,21950,21950,0
20240813,185000,737959650,21950,21950,21950,21950,0
20240813,184900,737959650,21950,21950,21950,21950,0
20240813,184800,737959650,21950,21950,21950,21950,0
20240813,184700,737959650,21950,21950,21950,21950,0
20240813,184600,737959650,21950,21950,21950,21950,0
20240813,184500,737959650,21950,21950,21950,21950,0
20240813,184400,737959650,21950,21950,21950,21950,0
20240813,184300,737959650,21950,21950,21950,21950,0
20240813,184200,737959650,21950,21950,21950,21950,0
20240813,184100,737959650,21950,21950,21950,21950,0
20240813,184000,737959650,21950,21950,21950,21950,0
20240813,183900,737959650,21950,21950,21950,21950,0
20240813,183800,737959650,21950,21950,21950,21950,0
20240813,183700,737959650,21950,21950,21950,21950,0
20240813,183600,737959650,21950,21950,21950,21950,0
20240813,183500,737959650,21950,21950,21950,21950,0
20240813,183400,737959650,21950,21950,21950,21950,0
20240813,183300,737959650,21950,21950,21950,21950,0
20240813,183200,737959650,21950,21950,21950,21950,0
20240813,183100,737959650,21950,21950,21950,21950,0
20240813,183000,737959650,21950,21950,21950,21950,0
20240813,182900,737959650,21950,21950,21950,21950,0
20240813,182800,737959650,21950,21950,21950,21950,860
20240813,182700,737959650,21950,21950,21950,21950,0
20240813,182600,737959650,21950,21950,21950,21950,0
20240813,182500,737959650,21950,21950,21950,21950,0
20240813,182400,737959650,21950,21950,21950,21950,0
20240813,182300,737959650,21950,21950,21950,21950,0
20240813,182200,737959650,21950,21950,21950,21950,0
20240813,182100,737959650,21950,21950,21950,21950,0
20240813,182000,737959650,21950,21950,21950,21950,0
20240813,181900,737959650,21950,21950,21950,21950,0
20240813,181800,737959650,21950,21950,21950,21950,0
20240813,181700,737959650,21950,21950,21950,21950,0
20240813,181600,737959650,21950,21950,21950,21950,0
20240813,181500,737959650,21950,21950,21950,21950,0
20240813,181400,737959650,21950,21950,21950,21950,0
20240813,181300,737959650,21950,21950,21950,21950,0
20240813,181200,737959650,21950,21950,21950,21950,0
20240813,181100,737959650,21950,21950,21950,21950,0
20240813,181000,737959650,21950,21950,21950,21950,0
20240813,180900,737959650,21950,21950,21950,21950,0
20240813,180800,737959650,21950,21950,21950,21950,0
20240813,180700,737959650,21950,21950,21950,21950,0
20240813,180600,737959650,21950,21950,21950,21950,0
20240813,180500,737959650,21950,21950,21950,21950,0
20240813,180400,737959650,21950,21950,21950,21950,0
20240813,180300,737959650,21950,21950,21950,21950,0
20240813,180200,737959650,21950,21950,21950,21950,0
20240813,180100,737959650,21950,21950,21950,21950,0
20240813,180000,737959650,21950,21950,21950,21950,0
20240813,175900,737959650,21950,21950,21950,21950,0
20240813,175800,737959650,21950,21950,21950,21950,860
20240813,175700,737959650,21950,21950,21950,21950,0
20240813,175600,737959650,21950,21950,21950,21950,0
20240813,175500,737959650,21950,21950,21950,21950,0
20240813,175400,737959650,21950,21950,21950,21950,0
20240813,175300,737959650,21950,21950,21950,21950,0
20240813,175200,737959650,21950,21950,21950,21950,0
20240813,175100,737959650,21950,21950,21950,21950,0
20240813,175000,737959650,21950,21950,21950,21950,0
20240813,174900,737959650,21950,21950,21950,21950,0
20240813,174800,737959650,21950,21950,21950,21950,0
20240813,174700,737959650,21950,21950,21950,21950,0
20240813,174600,737959650,21950,21950,21950,21950,0
20240813,174500,737959650,21950,21950,21950,21950,0
20240813,174400,737959650,21950,21950,21950,21950,0
20240813,174300,737959650,21950,21950,21950,21950,0
20240813,174200,737959650,21950,21950,21950,21950,0
20240813,174100,737959650,21950,21950,21950,21950,0
20240813,174000,737959650,21950,21950,21950,21950,0
20240813,173900,737959650,21950,21950,21950,21950,0
20240813,173800,737959650,21950,21950,21950,21950,0
20240813,173700,737959650,21950,21950,21950,21950,0
20240813,173600,737959650,21950,21950,21950,21950,0
20240813,173500,737959650,21950,21950,21950,21950,0
20240813,173400,737959650,21950,21950,21950,21950,0
20240813,173300,737959650,21950,21950,21950,21950,0
20240813,173200,737959650,21950,21950,21950,21950,0
20240813,173100,737959650,21950,21950,21950,21950,0
20240813,173000,737959650,21950,21950,21950,21950,0
20240813,172900,737959650,21950,21950,21950,21950,0
20240813,172800,737959650,21950,21950,21950,21950,860
20240813,172700,737959650,21950,21950,21950,21950,0
20240813,172600,737959650,21950,21950,21950,21950,0
20240813,172500,737959650,21950,21950,21950,21950,0
20240813,172400,737959650,21950,21950,21950,21950,0
20240813,172300,737959650,21950,21950,21950,21950,0
20240813,172200,737959650,21950,21950,21950,21950,0
20240813,172100,737959650,21950,21950,21950,21950,0
20240813,172000,737959650,21950,21950,21950,21950,0
20240813,171900,737959650,21950,21950,21950,21950,0
20240813,171800,737959650,21950,21950,21950,21950,0
20240813,171700,737959650,21950,21950,21950,21950,0
20240813,171600,737959650,21950,21950,21950,21950,0
20240813,171500,737959650,21950,21950,21950,21950,0
20240813,171400,737959650,21950,21950,21950,21950,0
20240813,171300,737959650,21950,21950,21950,21950,0
20240813,171200,737959650,21950,21950,21950,21950,0
20240813,171100,737959650,21950,21950,21950,21950,0
20240813,171000,737959650,21950,21950,21950,21950,0
20240813,170900,737959650,21950,21950,21950,21950,0
20240813,170800,737959650,21950,21950,21950,21950,0
20240813,170700,737959650,21950,21950,21950,21950,0
20240813,170600,737959650,21950,21950,21950,21950,0
20240813,170500,737959650,21950,21950,21950,21950,0
20240813,170400,737959650,21950,21950,21950,21950,0
20240813,170300,737959650,21950,21950,21950,21950,0
20240813,170200,737959650,21950,21950,21950,21950,0
20240813,170100,737959650,21950,21950,21950,21950,0
20240813,170000,737959650,21950,21950,21950,21950,0
20240813,165900,737959650,21950,21950,21950,21950,0
20240813,165800,737959650,21950,21950,21950,21950,860
20240813,165700,737959650,21950,21950,21950,21950,0
20240813,165600,737959650,21950,21950,21950,21950,0
20240813,165500,737959650,21950,21950,21950,21950,0
20240813,165400,737959650,21950,21950,21950,21950,0
20240813,165300,737959650,21950,21950,21950,21950,0
20240813,165200,737959650,21950,21950,21950,21950,0
20240813,165100,737959650,21950,21950,21950,21950,0
20240813,165000,737959650,21950,21950,21950,21950,0
20240813,164900,737959650,21950,21950,21950,21950,0
20240813,164800,737959650,21950,21950,21950,21950,0
20240813,164700,737959650,21950,21950,21950,21950,0
20240813,164600,737959650,21950,21950,21950,21950,0
20240813,164500,737959650,21950,21950,21950,21950,0
20240813,164400,737959650,21950,21950,21950,21950,0
20240813,164300,737959650,21950,21950,21950,21950,0
20240813,164200,737959650,21950,21950,21950,21950,0
20240813,164100,737959650,21950,21950,21950,21950,0
20240813,164000,737959650,21950,21950,21950,21950,0
20240813,163900,737959650,21950,21950,21950,21950,0
20240813,163800,737959650,21950,21950,21950,21950,0
20240813,163700,737959650,21950,21950,21950,21950,0
20240813,163600,737959650,21950,21950,21950,21950,0
20240813,163500,737959650,21950,21950,21950,21950,0
20240813,163400,737959650,21950,21950,21950,21950,0
20240813,163300,737959650,21950,21950,21950,21950,0
20240813,163200,737959650,21950,21950,21950,21950,0
20240813,163100,737959650,21950,21950,21950,21950,0
20240813,163000,737959650,21950,21950,21950,21950,0
20240813,162900,737959650,21950,21950,21950,21950,0
20240813,162800,737959650,21950,21950,21950,21950,860
20240813,162700,737959650,21950,21950,21950,21950,0
20240813,162600,737959650,21950,21950,21950,21950,0
20240813,162500,737959650,21950,21950,21950,21950,0
20240813,162400,737959650,21950,21950,21950,21950,0
20240813,162300,737959650,21950,21950,21950,21950,0
20240813,162200,737959650,21950,21950,21950,21950,0
20240813,162100,737959650,21950,21950,21950,21950,0
20240813,162000,737959650,21950,21950,21950,21950,0
20240813,161900,737959650,21950,21950,21950,21950,0
20240813,161800,737959650,21950,21950,21950,21950,0
20240813,161700,737959650,21950,21950,21950,21950,0
20240813,161600,737959650,21950,21950,21950,21950,0
20240813,161500,737959650,21950,21950,21950,21950,0
20240813,161400,737959650,21950,21950,21950,21950,0
20240813,161300,737959650,21950,21950,21950,21950,0
20240813,161200,737959650,21950,21950,21950,21950,0
20240813,161100,737959650,21950,21950,21950,21950,0
20240813,161000,737959650,21950,21950,21950,21950,0
20240813,160900,737959650,21950,21950,21950,21950,0
20240813,160800,737959650,21950,21950,21950,21950,0
20240813,160700,737959650,21950,21950,21950,21950,0
20240813,160600,737959650,21950,21950,21950,21950,0
20240813,160500,737959650,21950,21950,21950,21950,0
20240813,160400,737959650,21950,21950,21950,21950,0
20240813,160300,737959650,21950,21950,21950,21950,0
20240813,160200,737959650,21950,21950,21950,21950,0
20240813,160100,737959650,21950,21950,21950,21950,0
20240813,160000,737959650,21950,21950,21950,21950,0
20240813,155900,737959650,21950,21950,21950,21950,0
20240813,155800,737959650,21950,21950,21950,21950,860
20240813,155700,737959650,21950,21950,21950,21950,0
20240813,155600,737959650,21950,21950,21950,21950,0
20240813,155500,737959650,21950,21950,21950,21950,0
20240813,155400,737959650,21950,21950,21950,21950,0
20240813,155300,737959650,21950,21950,21950,21950,0
20240813,155200,737959650,21950,21950,21950,21950,0
20240813,155100,737959650,21950,21950,21950,21950,0
20240813,155000,737959650,21950,21950,21950,21950,0
20240813,154900,737959650,21950,21950,21950,21950,0
20240813,154800,737959650,21950,21950,21950,21950,0
20240813,154700,737959650,21950,21950,21950,21950,0
20240813,154600,737959650,21950,21950,21950,21950,0
20240813,154500,737959650,21950,21950,21950,21950,0
20240813,154400,737959650,21950,21950,21950,21950,0
20240813,154300,737959650,21950,21950,21950,21950,0
20240813,154200,737959650,21950,21950,21950,21950,0
20240813,154100,737959650,21950,21950,21950,21950,0
20240813,154000,737959650,21950,21950,21950,21950,0
20240813,153900,737959650,21950,21950,21950,21950,0
20240813,153800,737959650,21950,21950,21950,21950,0
20240813,153700,737959650,21950,21950,21950,21950,0
20240813,153600,737959650,21950,21950,21950,21950,0
20240813,153500,737959650,21950,21950,21950,21950,0
20240813,153400,737959650,21950,21950,21950,21950,0
20240813,153300,737959650,21950,21950,21950,21950,0
20240813,153200,737959650,21950,21950,21950,21950,0
20240813,153100,737959650,21950,21950,21950,21950,0
20240813,153000,737959650,21950,21950,21950,21950,860
20240813,152900,719082650,22050,22050,22050,22050,0
20240813,152800,719082650,22050,22050,22050,22050,0
20240813,152700,719082650,22050,22050,22050,22050,0
20240813,152600,719082650,22050,22050,22050,22050,0
20240813,152500,719082650,22050,22050,22050,22050,0
20240813,152400,719082650,22050,22050,22050,22050,0
20240813,152300,719082650,22050,22050,22050,22050,0
20240813,152200,719082650,22050,22050,22050,22050,0
20240813,152100,719082650,22050,22050,22050,22050,0
20240813,152000,719082650,22050,22050,22050,22050,0
20240813,151900,719082650,22050,22100,22100,22050,138
20240813,151800,716034400,22150,22150,22150,22150,27
20240813,151700,715436350,22150,22150,22150,22150,0
20240813,151600,715436350,22150,22150,22150,22150,90
20240813,151500,713442850,22150,22150,22150,22150,21
20240813,151400,712977700,22200,22200,22200,22200,218
20240813,151300,708138100,22150,22150,22150,22150,103
20240813,151200,705856650,22100,22100,22100,22100,6
20240813,151100,705724050,22150,22150,22150,22150,20
20240813,151000,705281050,22150,22150,22150,22150,27
20240813,150900,704683000,22150,22150,22150,22150,1
20240813,150800,704660850,22150,22100,22150,22100,3
20240813,150700,704594500,22100,22100,22100,22100,0
20240813,150600,704594500,22100,22100,22100,22100,47
20240813,150500,703555800,22100,22050,22100,22050,13
20240813,150400,703268550,22050,22150,22150,22050,46
20240813,150300,702251150,22100,22100,22100,22100,10
20240813,150200,702030150,22200,22100,22200,22100,52
20240813,150100,700879800,22050,22000,22050,22000,429
20240813,150000,691421800,22000,22000,22000,22000,1
20240813,145900,691399800,22000,22000,22000,22000,1
20240813,145800,691377800,21950,22000,22000,21950,13
20240813,145700,691092250,22000,22050,22050,22000,44
20240813,145600,690124200,22050,22050,22050,22050,2
20240813,145500,690080100,22050,22000,22050,22000,26
20240813,145400,689508050,21950,21950,21950,21950,5
20240813,145300,689398300,22000,22000,22000,22000,1
20240813,145200,689376300,21950,21950,21950,21950,1
20240813,145100,689354350,22000,22000,22000,22000,0
20240813,145000,689354350,22000,22000,22000,22000,0
20240813,144900,689354350,22000,22000,22000,22000,3
20240813,144800,689288350,22000,22000,22000,22000,6
20240813,144700,689156350,22000,22000,22000,22000,0
20240813,144600,689156350,22000,22050,22050,22000,3
20240813,144500,689090300,22000,21950,22000,21950,14
20240813,144400,688782750,22050,22050,22050,22050,1
20240813,144300,688760700,22000,22050,22050,22000,51
20240813,144200,687638650,22050,22050,22050,22050,0
20240813,144100,687638650,22050,22050,22050,22050,1
20240813,144000,687616600,22000,22000,22000,22000,7
20240813,143900,687462600,22050,22000,22050,21950,470
20240813,143800,677123550,22000,22000,22000,22000,64
20240813,143700,675715550,22000,22000,22000,22000,1
20240813,143600,675693550,21950,21950,21950,21950,0
20240813,143500,675693550,21950,21950,21950,21950,0
20240813,143400,675693550,21950,21950,21950,21950,0
20240813,143300,675693550,21950,21950,21950,21950,22
20240813,143200,675210650,21950,21950,21950,21950,0
20240813,143100,675210650,21950,21950,21950,21950,39
20240813,143000,674354600,21950,21950,21950,21950,8
20240813,142900,674179000,21950,21950,21950,21950,0
20240813,142800,674179000,21950,21950,21950,21950,8
20240813,142700,674003400,21950,21950,21950,21950,0
20240813,142600,674003400,21950,21950,21950,21950,0
20240813,142500,674003400,21950,21950,21950,21950,11
20240813,142400,673761950,21950,21950,21950,21950,1
20240813,142300,673740000,21900,21900,21900,21900,0
20240813,142200,673740000,21900,21900,21900,21900,0
20240813,142100,673740000,21900,21900,21900,21900,11
20240813,142000,673499100,21900,21900,21900,21900,3
20240813,141900,673433400,22000,21900,22000,21900,179
20240813,141800,669513200,21950,21950,21950,21950,23
20240813,141700,669008350,22050,22050,22050,22050,0
20240813,141600,669008350,22050,22050,22050,22050,0
20240813,141500,669008350,22050,22050,22050,22050,0
20240813,141400,669008350,22050,22050,22050,22050,0
20240813,141300,669008350,22050,22050,22050,22050,2
20240813,141200,668964250,22100,22100,22100,22100,0
20240813,141100,668964250,22100,22100,22100,22100,6
20240813,141000,668831650,21950,21950,21950,21900,21
20240813,140900,668371200,22150,22150,22150,22150,0
20240813,140800,668371200,22150,22150,22150,22150,1
20240813,140700,668349050,21900,21900,21900,21900,0
20240813,140600,668349050,21900,21900,21900,21900,0
20240813,140500,668349050,21900,22150,22150,21900,82
20240813,140400,666533000,22100,21950,22100,21850,449
20240813,140300,656650850,21900,21900,21900,21900,40
20240813,140200,655774850,21900,21900,21900,21900,0
20240813,140100,655774850,21900,21900,21900,21900,0
20240813,140000,655774850,21900,21950,21950,21900,22
20240813,135900,655292250,22000,22000,22000,22000,0
20240813,135800,655292250,22000,21950,22000,21950,26
20240813,135700,654721500,21900,21900,21900,21900,0
20240813,135600,654721500,21900,21900,21900,21900,0
20240813,135500,654721500,21900,21900,21900,21900,0
20240813,135400,654721500,21900,21950,21950,21900,5
20240813,135300,654611950,22000,22000,22000,22000,0
20240813,135200,654611950,22000,22000,22000,22000,0
20240813,135100,654611950,22000,22000,22000,22000,0
20240813,135000,654611950,22000,22000,22000,22000,0
20240813,134900,654611950,22000,22000,22000,22000,0
20240813,134800,654611950,22000,22000,22000,22000,0
20240813,134700,654611950,22000,22000,22000,22000,0
20240813,134600,654611950,22000,22000,22000,22000,0
20240813,134500,654611950,22000,22000,22000,22000,0
20240813,134400,654611950,22000,22000,22000,22000,1
20240813,134300,654589950,21900,21900,21900,21900,0
20240813,134200,654589950,21900,21900,21900,21900,0
20240813,134100,654589950,21900,21900,21900,21900,0
20240813,134000,654589950,21900,21850,21900,21850,45
20240813,133900,653605050,21900,21900,21900,21900,0
20240813,133800,653605050,21900,21900,21900,21900,0
20240813,133700,653605050,21900,21900,21900,21900,0
20240813,133600,653605050,21900,21900,21900,21900,0
20240813,133500,653605050,21900,21900,21900,21900,0
20240813,133400,653605050,21900,21900,21900,21900,2
20240813,133300,653561250,21800,21800,21800,21800,0
20240813,133200,653561250,21800,21900,21900,21800,2
20240813,133100,653517550,21900,21900,21900,21900,1
20240813,133000,653495650,21800,21800,21800,21800,3
20240813,132900,653430250,21950,21950,21950,21950,1
20240813,132800,653408300,21800,21800,21800,21800,25
20240813,132700,652863300,21900,21900,21900,21900,11
20240813,132600,652622400,21750,21750,21750,21750,114
20240813,132500,650142900,21750,21750,21750,21750,10
20240813,132400,649925400,21750,21900,21900,21750,729
20240813,132300,634000250,21950,21950,21950,21950,2
20240813,132200,633956350,21950,21950,21950,21950,1
20240813,132100,633934400,22000,22000,22000,22000,0
20240813,132000,633934400,22000,22000,22000,22000,0
20240813,131900,633934400,22000,22000,22000,22000,1
20240813,131800,633912400,21900,21900,21900,21900,1
20240813,131700,633890500,21900,22000,22000,21900,135
20240813,131600,630928300,21950,21950,21950,21950,0
20240813,131500,630928300,21950,21950,21950,21950,63
20240813,131400,629545450,21950,21950,21950,21950,15
20240813,131300,629216200,21950,21950,21950,21950,0
20240813,131200,629216200,21950,21950,21950,21950,0
20240813,131100,629216200,21950,21950,21950,21950,2
20240813,131000,629172300,21900,21900,21900,21900,0
20240813,130900,629172300,21900,21900,21900,21900,0
20240813,130800,629172300,21900,21900,21900,21900,221
20240813,130700,624332400,22000,22000,22000,22000,1
20240813,130600,624310400,21900,22000,22000,21900,11
20240813,130500,624069400,21900,21900,21900,21900,0
20240813,130400,624069400,21900,22000,22000,21900,1000
20240813,130300,602151300,22000,22000,22000,22000,7
20240813,130200,601997300,22050,22050,22050,22050,0
20240813,130100,601997300,22050,22050,22050,22050,0
20240813,130000,601997300,22050,22050,22050,22050,0
20240813,125900,601997300,22050,22050,22050,22050,0
20240813,125800,601997300,22050,22050,22050,22050,1
20240813,125700,601975250,21950,21950,21950,21950,0
20240813,125600,601975250,21950,22000,22000,21950,3
20240813,125500,601909300,21950,21950,21950,21950,0
20240813,125400,601909300,21950,21950,21950,21950,5
20240813,125300,601799550,22000,22000,22000,22000,0
20240813,125200,601799550,22000,22000,22000,21950,7
20240813,125100,601645800,22000,22000,22000,22000,16
20240813,125000,601293800,22000,22000,22000,22000,0
20240813,124900,601293800,22000,22000,22000,22000,0
20240813,124800,601293800,22000,22000,22000,22000,1
20240813,124700,601271800,22000,22050,22050,22000,2
20240813,124600,601227750,22050,22050,22050,22050,1
20240813,124500,601205700,21950,21950,21950,21950,0
20240813,124400,601205700,21950,22050,22050,21900,261
20240813,124300,595472750,22150,22150,22150,22150,0
20240813,124200,595472750,22150,22150,22150,22150,0
20240813,124100,595472750,22150,22150,22150,22150,0
20240813,124000,595472750,22150,22150,22150,22150,0
20240813,123900,595472750,22150,22150,22150,22150,1
20240813,123800,595450600,22150,22150,22150,22150,0
20240813,123700,595450600,22150,22050,22150,22050,11
20240813,123600,595207950,22150,22150,22150,22150,0
20240813,123500,595207950,22150,22150,22150,22150,0
20240813,123400,595207950,22150,22150,22150,22150,1
20240813,123300,595185800,22100,22100,22100,22100,0
20240813,123200,595185800,22100,22100,22100,22100,10
20240813,123100,594964800,22150,22150,22150,22150,1
20240813,123000,594942650,22150,22100,22150,22100,100
20240813,122900,592729150,22150,22150,22150,22150,0
20240813,122800,592729150,22150,22150,22150,22150,1
20240813,122700,592707000,22000,22000,22000,22000,0
20240813,122600,592707000,22000,22000,22000,22000,0
20240813,122500,592707000,22000,22000,22000,22000,100
20240813,122400,590507000,22200,22100,22200,22000,24
20240813,122300,589978000,22200,22200,22200,22200,0
20240813,122200,589978000,22200,22200,22200,22200,12
20240813,122100,589711600,22200,22100,22200,22100,18
20240813,122000,589313500,22050,22050,22050,22050,0
20240813,121900,589313500,22050,22050,22050,22050,9
20240813,121800,589115050,22050,22050,22050,22050,0
20240813,121700,589115050,22050,22050,22050,22050,1
20240813,121600,589093000,22050,22050,22050,22050,0
20240813,121500,589093000,22050,22050,22050,22050,0
20240813,121400,589093000,22050,22000,22050,22000,102
20240813,121300,586843950,22000,22000,22000,22000,82
20240813,121200,585039950,22000,22000,22000,22000,0
20240813,121100,585039950,22000,22000,22000,22000,0
20240813,121000,585039950,22000,22000,22000,22000,8
20240813,120900,584863950,22050,22050,22050,22050,12
20240813,120800,584599350,22050,22050,22050,22050,0
20240813,120700,584599350,22050,22050,22050,22050,1
20240813,120600,584577300,22000,22000,22000,22000,0
20240813,120500,584577300,22000,22000,22000,22000,0
20240813,120400,584577300,22000,22000,22000,22000,0
20240813,120300,584577300,22000,22000,22000,22000,0
20240813,120200,584577300,22000,22000,22000,22000,0
20240813,120100,584577300,22000,21900,22000,21900,76
20240813,120000,582909200,22000,21950,22000,21950,33
20240813,115900,582183750,21950,21950,21950,21950,68
20240813,115800,580691150,21900,21900,21900,21900,0
20240813,115700,580691150,21900,21900,21900,21900,1
20240813,115600,580669250,21950,21950,21950,21950,50
20240813,115500,579571750,21950,21950,21950,21950,180
20240813,115400,575620750,22000,22000,22000,22000,0
20240813,115300,575620750,22000,22000,22000,22000,1
20240813,115200,575598750,22000,22000,22000,22000,0
20240813,115100,575598750,22000,22000,22000,22000,6
20240813,115000,575466750,22000,22000,22000,22000,0
20240813,114900,575466750,22000,22000,22000,22000,1
20240813,114800,575444750,22000,22000,22000,22000,1
20240813,114700,575422750,21950,21950,21950,21950,0
20240813,114600,575422750,21950,21950,21950,21950,0
20240813,114500,575422750,21950,22000,22000,21950,101
20240813,114400,573205750,22000,22000,22000,22000,0
20240813,114300,573205750,22000,22000,22000,22000,6
20240813,114200,573073750,22000,22000,22000,22000,0
20240813,114100,573073750,22000,22000,22000,22000,5
20240813,114000,572963750,22000,22000,22000,22000,5
20240813,113900,572853750,22000,22000,22000,22000,1
20240813,113800,572831750,22000,22050,22050,22000,10
20240813,113700,572611700,22050,22050,22050,22050,0
20240813,113600,572611700,22050,22050,22050,22050,0
20240813,113500,572611700,22050,22050,22050,22050,4
20240813,113400,572523500,22050,22050,22050,22050,5
20240813,113300,572413250,21950,21950,21950,21950,0
20240813,113200,572413250,21950,21950,21950,21950,0
20240813,113100,572413250,21950,22000,22000,21950,162
20240813,113000,568849300,22050,22050,22050,22050,4
20240813,112900,568761100,22000,22000,22000,22000,0
20240813,112800,568761100,22000,22000,22000,22000,49
20240813,112700,567683100,22050,22050,22050,22050,15
20240813,112600,567352350,22050,22050,22050,22050,0
20240813,112500,567352350,22050,22200,22200,22050,917
20240813,112400,547073050,22200,22200,22200,22200,4
20240813,112300,546984250,22300,22300,22300,22300,1
20240813,112200,546961950,22150,22200,22200,22150,396
20240813,112100,538171550,22200,22300,22300,22200,107
20240813,112000,535791250,22350,22350,22350,22350,0
20240813,111900,535791250,22350,22350,22350,22350,1
20240813,111800,535768900,22300,22300,22350,22300,17
20240813,111700,535389750,22300,22250,22300,22250,30
20240813,111600,534720800,22300,22200,22300,22200,517
20240813,111500,523217950,22250,22250,22250,22250,10
20240813,111400,522995450,22200,22250,22250,22200,19
20240813,111300,522573550,22250,22300,22300,22250,3
20240813,111200,522506750,22300,22300,22300,22300,1
20240813,111100,522484450,22300,22300,22300,22300,2
20240813,111000,522439850,22300,22250,22300,22250,183
20240813,110900,518359350,22300,22300,22300,22300,1
20240813,110800,518337050,22300,22250,22300,22250,10
20240813,110700,518114500,22250,22200,22250,22200,14
20240813,110600,517803200,22250,22250,22250,22250,12
20240813,110500,517536200,22150,22150,22150,22150,0
20240813,110400,517536200,22150,22150,22150,22150,0
20240813,110300,517536200,22150,22150,22150,22100,6
20240813,110200,517403350,22150,22100,22150,22100,56
20240813,110100,516163250,22100,22100,22100,22100,1
20240813,110000,516141150,22100,22100,22100,22100,1
20240813,105900,516119050,22150,22150,22150,22150,1
20240813,105800,516096900,22150,22150,22150,22150,0
20240813,105700,516096900,22150,22050,22150,22000,24
20240813,105600,515568050,22050,22000,22050,22000,37
20240813,105500,514753400,22000,22150,22150,21950,28
20240813,105400,514137300,22000,22000,22000,22000,0
20240813,105300,514137300,22000,22000,22000,22000,0
20240813,105200,514137300,22000,22000,22000,22000,0
20240813,105100,514137300,22000,22100,22100,22000,10
20240813,105000,513916800,22100,22100,22100,22100,382
20240813,104900,505474600,22100,22200,22200,22100,195
20240813,104800,501160050,22300,22300,22300,22300,1
20240813,104700,501137750,22200,22200,22200,22200,0
20240813,104600,501137750,22200,22200,22200,22200,0
20240813,104500,501137750,22200,22200,22200,22200,2
20240813,104400,501093350,22300,22300,22300,22300,0
20240813,104300,501093350,22300,22300,22300,22300,10
20240813,104200,500870350,22350,22350,22350,22350,0
20240813,104100,500870350,22350,22350,22350,22350,0
20240813,104000,500870350,22350,22350,22350,22350,0
20240813,103900,500870350,22350,22250,22350,22250,148
20240813,103800,497573400,22250,22100,22250,22100,2
20240813,103700,497529050,22100,22100,22100,22100,0
20240813,103600,497529050,22100,22100,22100,22100,192
20240813,103500,493285850,22100,22100,22100,22100,0
20240813,103400,493285850,22100,22100,22100,22100,0
20240813,103300,493285850,22100,22000,22100,22000,6
20240813,103200,493153750,22000,22000,22000,22000,2
20240813,103100,493109750,21950,21950,21950,21950,0
20240813,103000,493109750,21950,21950,21950,21950,390
20240813,102900,484549250,21950,21950,21950,21950,0
20240813,102800,484549250,21950,22100,22100,21950,6
20240813,102700,484416800,22100,22000,22100,22000,51
20240813,102600,483294700,22000,22000,22000,22000,268
20240813,102500,477398700,22000,22000,22000,22000,0
20240813,102400,477398700,22000,22050,22050,22000,21
20240813,102300,476935750,22050,21950,22050,21950,143
20240813,102200,473796200,22050,22050,22050,22050,5
20240813,102100,473685950,22100,22100,22100,22100,0
20240813,102000,473685950,22100,22100,22100,22100,0
20240813,101900,473685950,22100,22100,22100,22100,0
20240813,101800,473685950,22100,22050,22100,22050,2
20240813,101700,473641800,22050,22050,22050,22000,31
20240813,101600,472958350,22050,22000,22050,21900,67
20240813,101500,471484800,21900,21950,21950,21900,16
20240813,101400,471133650,21850,21950,21950,21850,339
20240813,101300,463712800,22000,22000,22000,22000,8
20240813,101200,463536800,22000,21950,22000,21950,297
20240813,101100,457010700,22000,22000,22000,22000,93
20240813,101000,454964700,22000,22100,22100,22000,297
20240813,100900,448413950,22300,22300,22300,22300,0
20240813,100800,448413950,22300,22250,22300,22250,2
20240813,100700,448369400,22050,22050,22050,22050,60
20240813,100600,447046400,22300,22300,22300,22300,0
20240813,100500,447046400,22300,22200,22300,22100,251
20240813,100400,441484050,22200,22200,22200,22150,12
20240813,100300,441217700,22200,22150,22200,22100,273
20240813,100200,435180250,22200,22200,22200,22200,83
20240813,100100,433337650,22250,22300,22300,22250,172
20240813,100000,429510400,22300,22300,22300,22250,92
20240813,095900,427461150,22450,22350,22450,22350,2
20240813,095800,427416350,22350,22450,22450,22350,38
20240813,095700,426566950,22450,22350,22450,22350,6
20240813,095600,426432750,22250,22550,22550,22250,304
20240813,095500,419635650,22450,22600,22600,22450,76
20240813,095400,417928350,22600,22600,22600,22600,5
20240813,095300,417815350,22600,22600,22600,22600,3
20240813,095200,417747550,22550,22550,22600,22550,86
20240813,095100,415808150,22500,22450,22500,22450,152
20240813,095000,412389150,22450,22450,22500,22450,65
20240813,094900,410929850,22450,22450,22450,22450,69
20240813,094800,409380800,22500,22450,22500,22450,58
20240813,094700,408078600,22450,22400,22450,22400,55
20240813,094600,406846500,22400,22300,22450,22300,151
20240813,094500,403470450,22500,22500,22500,22500,102
20240813,094400,401175450,22500,22450,22500,22300,304
20240813,094300,394358100,22450,22300,22450,22300,19
20240813,094200,393934250,22450,22300,22450,22250,200
20240813,094100,389474950,22500,22500,22500,22500,0
20240813,094000,389474950,22500,22500,22500,22500,0
20240813,093900,389474950,22500,22500,22500,22500,1
20240813,093800,389452450,22300,22400,22400,22300,358
20240813,093700,381460100,22400,22500,22500,22400,5
20240813,093600,381348000,22450,22450,22450,22450,1
20240813,093500,381325550,22500,22550,22550,22350,56
20240813,093400,380073600,22550,22400,22550,22400,129
20240813,093300,377175050,22500,22500,22500,22500,3
20240813,093200,377107550,22500,22300,22500,22300,58
20240813,093100,375808150,22400,22250,22400,22250,93
20240813,093000,373738750,22500,22450,22500,22250,687
20240813,092900,358389950,22500,22500,22500,22450,284
20240813,092800,352007200,22500,22700,22850,22450,730
20240813,092700,335518000,22900,22850,22900,22850,221
20240813,092600,330464650,22850,22850,22850,22850,6
20240813,092500,330327550,22850,22700,22850,22700,281
20240813,092400,323923650,22700,22700,22800,22700,217
20240813,092300,318992500,22750,22650,22750,22600,192
20240813,092200,314643350,22650,23050,23050,22650,1188
20240813,092100,287456450,23050,23150,23200,22900,570
20240813,092000,274325800,22950,23300,23300,22950,1357
20240813,091900,242815850,23250,22800,23300,22800,4393
20240813,091800,141549050,22800,22700,22900,22650,1126
20240813,091700,115873900,22650,22300,22750,22300,2052
20240813,091600,69593000,22250,22250,22300,22250,381
20240813,091500,61115700,22250,22250,22250,22250,2
20240813,091400,61071200,22250,22200,22250,22200,78
20240813,091300,59338950,22200,22200,22200,22200,2
20240813,091200,59294550,22050,22050,22050,22050,0
20240813,091100,59294550,22050,22050,22050,22050,10
20240813,091000,59074050,22050,22000,22200,22000,219
20240813,090900,54232700,21900,21900,21900,21900,0
20240813,090800,54232700,21900,21800,21900,21750,111
20240813,090700,51809900,21750,21750,21750,21750,1
20240813,090600,51788150,21750,21950,21950,21750,477
20240813,090500,41353600,22000,22150,22150,22000,164
20240813,090400,37744700,22000,22050,22050,22000,169
20240813,090300,34025250,22050,22050,22050,22050,0
20240813,090200,34025250,22050,22200,22200,22050,698
20240813,090100,18559050,22000,21950,22000,21900,455
20240813,090000,8586300,21950,21900,21950,21900,392