stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,212800,841142400,22800,22800,22800,22800,374
20240820,212700,841142400,22800,22800,22800,22800,0
20240820,212600,841142400,22800,22800,22800,22800,0
20240820,212500,841142400,22800,22800,22800,22800,0
20240820,212400,841142400,22800,22800,22800,22800,0
20240820,212300,841142400,22800,22800,22800,22800,0
20240820,212200,841142400,22800,22800,22800,22800,0
20240820,212100,841142400,22800,22800,22800,22800,0
20240820,212000,841142400,22800,22800,22800,22800,0
20240820,211900,841142400,22800,22800,22800,22800,0
20240820,211800,841142400,22800,22800,22800,22800,0
20240820,211700,841142400,22800,22800,22800,22800,0
20240820,211600,841142400,22800,22800,22800,22800,0
20240820,211500,841142400,22800,22800,22800,22800,0
20240820,211400,841142400,22800,22800,22800,22800,0
20240820,211300,841142400,22800,22800,22800,22800,0
20240820,211200,841142400,22800,22800,22800,22800,0
20240820,211100,841142400,22800,22800,22800,22800,0
20240820,211000,841142400,22800,22800,22800,22800,0
20240820,210900,841142400,22800,22800,22800,22800,0
20240820,210800,841142400,22800,22800,22800,22800,0
20240820,210700,841142400,22800,22800,22800,22800,0
20240820,210600,841142400,22800,22800,22800,22800,0
20240820,210500,841142400,22800,22800,22800,22800,0
20240820,210400,841142400,22800,22800,22800,22800,0
20240820,210300,841142400,22800,22800,22800,22800,0
20240820,210200,841142400,22800,22800,22800,22800,0
20240820,210100,841142400,22800,22800,22800,22800,0
20240820,210000,841142400,22800,22800,22800,22800,0
20240820,205900,841142400,22800,22800,22800,22800,0
20240820,205800,841142400,22800,22800,22800,22800,374
20240820,205700,841142400,22800,22800,22800,22800,0
20240820,205600,841142400,22800,22800,22800,22800,0
20240820,205500,841142400,22800,22800,22800,22800,0
20240820,205400,841142400,22800,22800,22800,22800,0
20240820,205300,841142400,22800,22800,22800,22800,0
20240820,205200,841142400,22800,22800,22800,22800,0
20240820,205100,841142400,22800,22800,22800,22800,0
20240820,205000,841142400,22800,22800,22800,22800,0
20240820,204900,841142400,22800,22800,22800,22800,0
20240820,204800,841142400,22800,22800,22800,22800,0
20240820,204700,841142400,22800,22800,22800,22800,0
20240820,204600,841142400,22800,22800,22800,22800,0
20240820,204500,841142400,22800,22800,22800,22800,0
20240820,204400,841142400,22800,22800,22800,22800,0
20240820,204300,841142400,22800,22800,22800,22800,0
20240820,204200,841142400,22800,22800,22800,22800,0
20240820,204100,841142400,22800,22800,22800,22800,0
20240820,204000,841142400,22800,22800,22800,22800,0
20240820,203900,841142400,22800,22800,22800,22800,0
20240820,203800,841142400,22800,22800,22800,22800,0
20240820,203700,841142400,22800,22800,22800,22800,0
20240820,203600,841142400,22800,22800,22800,22800,0
20240820,203500,841142400,22800,22800,22800,22800,0
20240820,203400,841142400,22800,22800,22800,22800,0
20240820,203300,841142400,22800,22800,22800,22800,0
20240820,203200,841142400,22800,22800,22800,22800,0
20240820,203100,841142400,22800,22800,22800,22800,0
20240820,203000,841142400,22800,22800,22800,22800,0
20240820,202900,841142400,22800,22800,22800,22800,0
20240820,202800,841142400,22800,22800,22800,22800,374
20240820,202700,841142400,22800,22800,22800,22800,0
20240820,202600,841142400,22800,22800,22800,22800,0
20240820,202500,841142400,22800,22800,22800,22800,0
20240820,202400,841142400,22800,22800,22800,22800,0
20240820,202300,841142400,22800,22800,22800,22800,0
20240820,202200,841142400,22800,22800,22800,22800,0
20240820,202100,841142400,22800,22800,22800,22800,0
20240820,202000,841142400,22800,22800,22800,22800,0
20240820,201900,841142400,22800,22800,22800,22800,0
20240820,201800,841142400,22800,22800,22800,22800,0
20240820,201700,841142400,22800,22800,22800,22800,0
20240820,201600,841142400,22800,22800,22800,22800,0
20240820,201500,841142400,22800,22800,22800,22800,0
20240820,201400,841142400,22800,22800,22800,22800,0
20240820,201300,841142400,22800,22800,22800,22800,0
20240820,201200,841142400,22800,22800,22800,22800,0
20240820,201100,841142400,22800,22800,22800,22800,0
20240820,201000,841142400,22800,22800,22800,22800,0
20240820,200900,841142400,22800,22800,22800,22800,0
20240820,200800,841142400,22800,22800,22800,22800,0
20240820,200700,841142400,22800,22800,22800,22800,0
20240820,200600,841142400,22800,22800,22800,22800,0
20240820,200500,841142400,22800,22800,22800,22800,0
20240820,200400,841142400,22800,22800,22800,22800,0
20240820,200300,841142400,22800,22800,22800,22800,0
20240820,200200,841142400,22800,22800,22800,22800,0
20240820,200100,841142400,22800,22800,22800,22800,0
20240820,200000,841142400,22800,22800,22800,22800,0
20240820,195900,841142400,22800,22800,22800,22800,0
20240820,195800,841142400,22800,22800,22800,22800,374
20240820,195700,841142400,22800,22800,22800,22800,0
20240820,195600,841142400,22800,22800,22800,22800,0
20240820,195500,841142400,22800,22800,22800,22800,0
20240820,195400,841142400,22800,22800,22800,22800,0
20240820,195300,841142400,22800,22800,22800,22800,0
20240820,195200,841142400,22800,22800,22800,22800,0
20240820,195100,841142400,22800,22800,22800,22800,0
20240820,195000,841142400,22800,22800,22800,22800,0
20240820,194900,841142400,22800,22800,22800,22800,0
20240820,194800,841142400,22800,22800,22800,22800,0
20240820,194700,841142400,22800,22800,22800,22800,0
20240820,194600,841142400,22800,22800,22800,22800,0
20240820,194500,841142400,22800,22800,22800,22800,0
20240820,194400,841142400,22800,22800,22800,22800,0
20240820,194300,841142400,22800,22800,22800,22800,0
20240820,194200,841142400,22800,22800,22800,22800,0
20240820,194100,841142400,22800,22800,22800,22800,0
20240820,194000,841142400,22800,22800,22800,22800,0
20240820,193900,841142400,22800,22800,22800,22800,0
20240820,193800,841142400,22800,22800,22800,22800,0
20240820,193700,841142400,22800,22800,22800,22800,0
20240820,193600,841142400,22800,22800,22800,22800,0
20240820,193500,841142400,22800,22800,22800,22800,0
20240820,193400,841142400,22800,22800,22800,22800,0
20240820,193300,841142400,22800,22800,22800,22800,0
20240820,193200,841142400,22800,22800,22800,22800,0
20240820,193100,841142400,22800,22800,22800,22800,0
20240820,193000,841142400,22800,22800,22800,22800,0
20240820,192900,841142400,22800,22800,22800,22800,0
20240820,192800,841142400,22800,22800,22800,22800,374
20240820,192700,841142400,22800,22800,22800,22800,0
20240820,192600,841142400,22800,22800,22800,22800,0
20240820,192500,841142400,22800,22800,22800,22800,0
20240820,192400,841142400,22800,22800,22800,22800,0
20240820,192300,841142400,22800,22800,22800,22800,0
20240820,192200,841142400,22800,22800,22800,22800,0
20240820,192100,841142400,22800,22800,22800,22800,0
20240820,192000,841142400,22800,22800,22800,22800,0
20240820,191900,841142400,22800,22800,22800,22800,0
20240820,191800,841142400,22800,22800,22800,22800,0
20240820,191700,841142400,22800,22800,22800,22800,0
20240820,191600,841142400,22800,22800,22800,22800,0
20240820,191500,841142400,22800,22800,22800,22800,0
20240820,191400,841142400,22800,22800,22800,22800,0
20240820,191300,841142400,22800,22800,22800,22800,0
20240820,191200,841142400,22800,22800,22800,22800,0
20240820,191100,841142400,22800,22800,22800,22800,0
20240820,191000,841142400,22800,22800,22800,22800,0
20240820,190900,841142400,22800,22800,22800,22800,0
20240820,190800,841142400,22800,22800,22800,22800,0
20240820,190700,841142400,22800,22800,22800,22800,0
20240820,190600,841142400,22800,22800,22800,22800,0
20240820,190500,841142400,22800,22800,22800,22800,0
20240820,190400,841142400,22800,22800,22800,22800,0
20240820,190300,841142400,22800,22800,22800,22800,0
20240820,190200,841142400,22800,22800,22800,22800,0
20240820,190100,841142400,22800,22800,22800,22800,0
20240820,190000,841142400,22800,22800,22800,22800,0
20240820,185900,841142400,22800,22800,22800,22800,0
20240820,185800,841142400,22800,22800,22800,22800,374
20240820,185700,841142400,22800,22800,22800,22800,0
20240820,185600,841142400,22800,22800,22800,22800,0
20240820,185500,841142400,22800,22800,22800,22800,0
20240820,185400,841142400,22800,22800,22800,22800,0
20240820,185300,841142400,22800,22800,22800,22800,0
20240820,185200,841142400,22800,22800,22800,22800,0
20240820,185100,841142400,22800,22800,22800,22800,0
20240820,185000,841142400,22800,22800,22800,22800,0
20240820,184900,841142400,22800,22800,22800,22800,0
20240820,184800,841142400,22800,22800,22800,22800,0
20240820,184700,841142400,22800,22800,22800,22800,0
20240820,184600,841142400,22800,22800,22800,22800,0
20240820,184500,841142400,22800,22800,22800,22800,0
20240820,184400,841142400,22800,22800,22800,22800,0
20240820,184300,841142400,22800,22800,22800,22800,0
20240820,184200,841142400,22800,22800,22800,22800,0
20240820,184100,841142400,22800,22800,22800,22800,0
20240820,184000,841142400,22800,22800,22800,22800,0
20240820,183900,841142400,22800,22800,22800,22800,0
20240820,183800,841142400,22800,22800,22800,22800,0
20240820,183700,841142400,22800,22800,22800,22800,0
20240820,183600,841142400,22800,22800,22800,22800,0
20240820,183500,841142400,22800,22800,22800,22800,0
20240820,183400,841142400,22800,22800,22800,22800,0
20240820,183300,841142400,22800,22800,22800,22800,0
20240820,183200,841142400,22800,22800,22800,22800,0
20240820,183100,841142400,22800,22800,22800,22800,0
20240820,183000,841142400,22800,22800,22800,22800,0
20240820,182900,841142400,22800,22800,22800,22800,0
20240820,182800,841142400,22800,22800,22800,22800,374
20240820,182700,841142400,22800,22800,22800,22800,0
20240820,182600,841142400,22800,22800,22800,22800,0
20240820,182500,841142400,22800,22800,22800,22800,0
20240820,182400,841142400,22800,22800,22800,22800,0
20240820,182300,841142400,22800,22800,22800,22800,0
20240820,182200,841142400,22800,22800,22800,22800,0
20240820,182100,841142400,22800,22800,22800,22800,0
20240820,182000,841142400,22800,22800,22800,22800,0
20240820,181900,841142400,22800,22800,22800,22800,0
20240820,181800,841142400,22800,22800,22800,22800,0
20240820,181700,841142400,22800,22800,22800,22800,0
20240820,181600,841142400,22800,22800,22800,22800,0
20240820,181500,841142400,22800,22800,22800,22800,0
20240820,181400,841142400,22800,22800,22800,22800,0
20240820,181300,841142400,22800,22800,22800,22800,0
20240820,181200,841142400,22800,22800,22800,22800,0
20240820,181100,841142400,22800,22800,22800,22800,0
20240820,181000,841142400,22800,22800,22800,22800,0
20240820,180900,841142400,22800,22800,22800,22800,0
20240820,180800,841142400,22800,22800,22800,22800,0
20240820,180700,841142400,22800,22800,22800,22800,0
20240820,180600,841142400,22800,22800,22800,22800,0
20240820,180500,841142400,22800,22800,22800,22800,0
20240820,180400,841142400,22800,22800,22800,22800,0
20240820,180300,841142400,22800,22800,22800,22800,0
20240820,180200,841142400,22800,22800,22800,22800,0
20240820,180100,841142400,22800,22800,22800,22800,0
20240820,180000,841142400,22800,22800,22800,22800,0
20240820,175900,841142400,22800,22800,22800,22800,0
20240820,175800,841142400,22800,22800,22800,22800,374
20240820,175700,841142400,22800,22800,22800,22800,0
20240820,175600,841142400,22800,22800,22800,22800,0
20240820,175500,841142400,22800,22800,22800,22800,0
20240820,175400,841142400,22800,22800,22800,22800,0
20240820,175300,841142400,22800,22800,22800,22800,0
20240820,175200,841142400,22800,22800,22800,22800,0
20240820,175100,841142400,22800,22800,22800,22800,0
20240820,175000,841142400,22800,22800,22800,22800,0
20240820,174900,841142400,22800,22800,22800,22800,0
20240820,174800,841142400,22800,22800,22800,22800,0
20240820,174700,841142400,22800,22800,22800,22800,0
20240820,174600,841142400,22800,22800,22800,22800,0
20240820,174500,841142400,22800,22800,22800,22800,0
20240820,174400,841142400,22800,22800,22800,22800,0
20240820,174300,841142400,22800,22800,22800,22800,0
20240820,174200,841142400,22800,22800,22800,22800,0
20240820,174100,841142400,22800,22800,22800,22800,0
20240820,174000,841142400,22800,22800,22800,22800,0
20240820,173900,841142400,22800,22800,22800,22800,0
20240820,173800,841142400,22800,22800,22800,22800,0
20240820,173700,841142400,22800,22800,22800,22800,0
20240820,173600,841142400,22800,22800,22800,22800,0
20240820,173500,841142400,22800,22800,22800,22800,0
20240820,173400,841142400,22800,22800,22800,22800,0
20240820,173300,841142400,22800,22800,22800,22800,0
20240820,173200,841142400,22800,22800,22800,22800,0
20240820,173100,841142400,22800,22800,22800,22800,0
20240820,173000,841142400,22800,22800,22800,22800,0
20240820,172900,841142400,22800,22800,22800,22800,0
20240820,172800,841142400,22800,22800,22800,22800,374
20240820,172700,841142400,22800,22800,22800,22800,0
20240820,172600,841142400,22800,22800,22800,22800,0
20240820,172500,841142400,22800,22800,22800,22800,0
20240820,172400,841142400,22800,22800,22800,22800,0
20240820,172300,841142400,22800,22800,22800,22800,0
20240820,172200,841142400,22800,22800,22800,22800,0
20240820,172100,841142400,22800,22800,22800,22800,0
20240820,172000,841142400,22800,22800,22800,22800,0
20240820,171900,841142400,22800,22800,22800,22800,0
20240820,171800,841142400,22800,22800,22800,22800,0
20240820,171700,841142400,22800,22800,22800,22800,0
20240820,171600,841142400,22800,22800,22800,22800,0
20240820,171500,841142400,22800,22800,22800,22800,0
20240820,171400,841142400,22800,22800,22800,22800,0
20240820,171300,841142400,22800,22800,22800,22800,0
20240820,171200,841142400,22800,22800,22800,22800,0
20240820,171100,841142400,22800,22800,22800,22800,0
20240820,171000,841142400,22800,22800,22800,22800,0
20240820,170900,841142400,22800,22800,22800,22800,0
20240820,170800,841142400,22800,22800,22800,22800,0
20240820,170700,841142400,22800,22800,22800,22800,0
20240820,170600,841142400,22800,22800,22800,22800,0
20240820,170500,841142400,22800,22800,22800,22800,0
20240820,170400,841142400,22800,22800,22800,22800,0
20240820,170300,841142400,22800,22800,22800,22800,0
20240820,170200,841142400,22800,22800,22800,22800,0
20240820,170100,841142400,22800,22800,22800,22800,0
20240820,170000,841142400,22800,22800,22800,22800,0
20240820,165900,841142400,22800,22800,22800,22800,0
20240820,165800,841142400,22800,22800,22800,22800,374
20240820,165700,841142400,22800,22800,22800,22800,0
20240820,165600,841142400,22800,22800,22800,22800,0
20240820,165500,841142400,22800,22800,22800,22800,0
20240820,165400,841142400,22800,22800,22800,22800,0
20240820,165300,841142400,22800,22800,22800,22800,0
20240820,165200,841142400,22800,22800,22800,22800,0
20240820,165100,841142400,22800,22800,22800,22800,0
20240820,165000,841142400,22800,22800,22800,22800,0
20240820,164900,841142400,22800,22800,22800,22800,0
20240820,164800,841142400,22800,22800,22800,22800,0
20240820,164700,841142400,22800,22800,22800,22800,0
20240820,164600,841142400,22800,22800,22800,22800,0
20240820,164500,841142400,22800,22800,22800,22800,0
20240820,164400,841142400,22800,22800,22800,22800,0
20240820,164300,841142400,22800,22800,22800,22800,0
20240820,164200,841142400,22800,22800,22800,22800,0
20240820,164100,841142400,22800,22800,22800,22800,0
20240820,164000,841142400,22800,22800,22800,22800,0
20240820,163900,841142400,22800,22800,22800,22800,0
20240820,163800,841142400,22800,22800,22800,22800,0
20240820,163700,841142400,22800,22800,22800,22800,0
20240820,163600,841142400,22800,22800,22800,22800,0
20240820,163500,841142400,22800,22800,22800,22800,0
20240820,163400,841142400,22800,22800,22800,22800,0
20240820,163300,841142400,22800,22800,22800,22800,0
20240820,163200,841142400,22800,22800,22800,22800,0
20240820,163100,841142400,22800,22800,22800,22800,0
20240820,163000,841142400,22800,22800,22800,22800,0
20240820,162900,841142400,22800,22800,22800,22800,0
20240820,162800,841142400,22800,22800,22800,22800,374
20240820,162700,841142400,22800,22800,22800,22800,0
20240820,162600,841142400,22800,22800,22800,22800,0
20240820,162500,841142400,22800,22800,22800,22800,0
20240820,162400,841142400,22800,22800,22800,22800,0
20240820,162300,841142400,22800,22800,22800,22800,0
20240820,162200,841142400,22800,22800,22800,22800,0
20240820,162100,841142400,22800,22800,22800,22800,0
20240820,162000,841142400,22800,22800,22800,22800,0
20240820,161900,841142400,22800,22800,22800,22800,0
20240820,161800,841142400,22800,22800,22800,22800,0
20240820,161700,841142400,22800,22800,22800,22800,0
20240820,161600,841142400,22800,22800,22800,22800,0
20240820,161500,841142400,22800,22800,22800,22800,0
20240820,161400,841142400,22800,22800,22800,22800,0
20240820,161300,841142400,22800,22800,22800,22800,0
20240820,161200,841142400,22800,22800,22800,22800,0
20240820,161100,841142400,22800,22800,22800,22800,0
20240820,161000,841142400,22800,22800,22800,22800,0
20240820,160900,841142400,22800,22800,22800,22800,0
20240820,160800,841142400,22800,22800,22800,22800,0
20240820,160700,841142400,22800,22800,22800,22800,0
20240820,160600,841142400,22800,22800,22800,22800,0
20240820,160500,841142400,22800,22800,22800,22800,0
20240820,160400,841142400,22800,22800,22800,22800,0
20240820,160300,841142400,22800,22800,22800,22800,0
20240820,160200,841142400,22800,22800,22800,22800,0
20240820,160100,841142400,22800,22800,22800,22800,0
20240820,160000,841142400,22800,22800,22800,22800,0
20240820,155900,841142400,22800,22800,22800,22800,0
20240820,155800,841142400,22800,22800,22800,22800,374
20240820,155700,841142400,22800,22800,22800,22800,0
20240820,155600,841142400,22800,22800,22800,22800,0
20240820,155500,841142400,22800,22800,22800,22800,0
20240820,155400,841142400,22800,22800,22800,22800,0
20240820,155300,841142400,22800,22800,22800,22800,0
20240820,155200,841142400,22800,22800,22800,22800,0
20240820,155100,841142400,22800,22800,22800,22800,0
20240820,155000,841142400,22800,22800,22800,22800,0
20240820,154900,841142400,22800,22800,22800,22800,0
20240820,154800,841142400,22800,22800,22800,22800,0
20240820,154700,841142400,22800,22800,22800,22800,0
20240820,154600,841142400,22800,22800,22800,22800,0
20240820,154500,841142400,22800,22800,22800,22800,0
20240820,154400,841142400,22800,22800,22800,22800,0
20240820,154300,841142400,22800,22800,22800,22800,0
20240820,154200,841142400,22800,22800,22800,22800,0
20240820,154100,841142400,22800,22800,22800,22800,0
20240820,154000,841142400,22800,22800,22800,22800,0
20240820,153900,841142400,22800,22800,22800,22800,0
20240820,153800,841142400,22800,22800,22800,22800,0
20240820,153700,841142400,22800,22800,22800,22800,0
20240820,153600,841142400,22800,22800,22800,22800,0
20240820,153500,841142400,22800,22800,22800,22800,0
20240820,153400,841142400,22800,22800,22800,22800,0
20240820,153300,841142400,22800,22800,22800,22800,0
20240820,153200,841142400,22800,22800,22800,22800,0
20240820,153100,841142400,22800,22800,22800,22800,0
20240820,153000,841142400,22800,22800,22800,22800,374
20240820,152900,832615200,22900,22900,22900,22900,0
20240820,152800,832615200,22900,22900,22900,22900,0
20240820,152700,832615200,22900,22900,22900,22900,0
20240820,152600,832615200,22900,22900,22900,22900,0
20240820,152500,832615200,22900,22900,22900,22900,0
20240820,152400,832615200,22900,22900,22900,22900,0
20240820,152300,832615200,22900,22900,22900,22900,0
20240820,152200,832615200,22900,22900,22900,22900,0
20240820,152100,832615200,22900,22900,22900,22900,0
20240820,152000,832615200,22900,22900,22900,22900,0
20240820,151900,832615200,22900,22850,22950,22850,556
20240820,151800,819872400,22850,22850,22850,22800,218
20240820,151700,814891400,22800,22800,22800,22800,33
20240820,151600,814139000,22850,22850,22850,22850,1
20240820,151500,814116150,22700,22750,22750,22700,98
20240820,151400,811890500,22750,22750,22750,22750,46
20240820,151300,810844000,22850,22900,22900,22750,136
20240820,151200,807749600,22900,22750,22900,22750,70
20240820,151100,806153550,22750,22900,22900,22750,8
20240820,151000,805971100,22700,22850,22850,22700,23
20240820,150900,805447850,22900,22900,22900,22700,35
20240820,150800,804646550,22900,22900,22900,22900,59
20240820,150700,803295450,22900,22700,22900,22700,1319
20240820,150600,773299850,22650,22500,22700,22450,162
20240820,150500,769650600,22400,22900,22900,22400,1293
20240820,150400,740487350,22900,22900,22900,22900,217
20240820,150300,735518050,22900,22900,22950,22900,80
20240820,150200,733683700,22800,22800,22800,22800,20
20240820,150100,733227700,22800,22950,23050,22750,823
20240820,150000,714313250,22950,22950,23000,22950,97
20240820,145900,712087050,23000,23000,23000,23000,115
20240820,145800,709442050,23000,22900,23100,22900,100
20240820,145700,707151550,22900,22900,22900,22900,4
20240820,145600,707059950,23100,22950,23100,22800,371
20240820,145500,698510650,22950,22800,22950,22800,62
20240820,145400,697096600,22800,22900,23000,22800,2431
20240820,145300,641498250,22900,22900,22900,22900,106
20240820,145200,639070850,23000,23050,23050,22950,563
20240820,145100,626106700,23200,23100,23200,23100,457
20240820,145000,615526600,23150,23150,23150,23050,133
20240820,144900,612450650,23100,23100,23150,23050,325
20240820,144800,604936600,23100,22650,23600,22650,6577
20240820,144700,452761050,22650,22700,22700,22650,3
20240820,144600,452693050,22550,22550,22700,22550,1072
20240820,144500,428408300,22500,22500,22500,22500,1
20240820,144400,428385800,22550,22550,22550,22550,0
20240820,144300,428385800,22550,22550,22550,22550,95
20240820,144200,426243550,22400,22400,22400,22400,0
20240820,144100,426243550,22400,22500,22500,22400,193
20240820,144000,421902250,22450,22450,22450,22450,0
20240820,143900,421902250,22450,22500,22500,22450,79
20240820,143800,420127850,22500,22500,22500,22500,0
20240820,143700,420127850,22500,22500,22500,22500,100
20240820,143600,417877850,22500,22500,22500,22500,0
20240820,143500,417877850,22500,22500,22500,22500,15
20240820,143400,417540350,22500,22500,22500,22500,0
20240820,143300,417540350,22500,22500,22500,22500,0
20240820,143200,417540350,22500,22500,22500,22500,1
20240820,143100,417517850,22400,22400,22400,22400,0
20240820,143000,417517850,22400,22400,22400,22400,0
20240820,142900,417517850,22400,22450,22450,22400,258
20240820,142800,411726350,22450,22450,22450,22450,0
20240820,142700,411726350,22450,22450,22450,22450,5
20240820,142600,411614100,22450,22450,22450,22450,10
20240820,142500,411389600,22450,22450,22450,22450,0
20240820,142400,411389600,22450,22450,22450,22450,0
20240820,142300,411389600,22450,22450,22450,22450,0
20240820,142200,411389600,22450,22450,22450,22450,43
20240820,142100,410424250,22450,22450,22450,22450,4
20240820,142000,410334450,22450,22450,22450,22450,0
20240820,141900,410334450,22450,22450,22450,22450,0
20240820,141800,410334450,22450,22450,22450,22450,0
20240820,141700,410334450,22450,22400,22450,22400,242
20240820,141600,404913600,22350,22350,22350,22350,0
20240820,141500,404913600,22350,22350,22350,22350,0
20240820,141400,404913600,22350,22350,22350,22350,0
20240820,141300,404913600,22350,22350,22350,22350,5
20240820,141200,404801850,22350,22350,22350,22350,0
20240820,141100,404801850,22350,22350,22350,22350,0
20240820,141000,404801850,22350,22350,22350,22350,0
20240820,140900,404801850,22350,22350,22350,22350,17
20240820,140800,404421900,22350,22350,22350,22300,306
20240820,140700,397583600,22350,22350,22350,22350,21
20240820,140600,397114250,22400,22400,22400,22400,11
20240820,140500,396867850,22350,22350,22350,22350,0
20240820,140400,396867850,22350,22350,22350,22350,0
20240820,140300,396867850,22350,22350,22350,22350,2
20240820,140200,396823150,22350,22350,22350,22350,2
20240820,140100,396778450,22300,22300,22300,22300,72
20240820,140000,395172850,22300,22300,22300,22300,0
20240820,135900,395172850,22300,22300,22300,22300,8
20240820,135800,394994450,22400,22400,22400,22400,10
20240820,135700,394770450,22400,22400,22400,22400,10
20240820,135600,394546450,22400,22400,22400,22400,0
20240820,135500,394546450,22400,22400,22400,22400,1
20240820,135400,394524050,22450,22450,22450,22450,1
20240820,135300,394501600,22450,22450,22450,22450,0
20240820,135200,394501600,22450,22450,22450,22450,0
20240820,135100,394501600,22450,22400,22450,22400,1020
20240820,135000,371653550,22350,22350,22350,22350,11
20240820,134900,371407700,22350,22350,22350,22350,0
20240820,134800,371407700,22350,22350,22350,22350,0
20240820,134700,371407700,22350,22350,22350,22350,0
20240820,134600,371407700,22350,22350,22350,22350,5
20240820,134500,371295950,22300,22300,22300,22300,1
20240820,134400,371273650,22250,22250,22250,22250,0
20240820,134300,371273650,22250,22250,22250,22250,0
20240820,134200,371273650,22250,22250,22250,22250,0
20240820,134100,371273650,22250,22250,22250,22250,0
20240820,134000,371273650,22250,22250,22250,22250,4
20240820,133900,371184650,22250,22350,22350,22250,315
20240820,133800,364165450,22350,22350,22350,22350,0
20240820,133700,364165450,22350,22400,22400,22350,41
20240820,133600,363247900,22450,22450,22450,22450,0
20240820,133500,363247900,22450,22450,22450,22450,0
20240820,133400,363247900,22450,22450,22450,22450,0
20240820,133300,363247900,22450,22450,22450,22450,5
20240820,133200,363135650,22450,22450,22450,22450,1
20240820,133100,363113200,22400,22400,22400,22400,0
20240820,133000,363113200,22400,22400,22400,22400,0
20240820,132900,363113200,22400,22400,22400,22400,0
20240820,132800,363113200,22400,22400,22400,22400,0
20240820,132700,363113200,22400,22400,22400,22400,6
20240820,132600,362978800,22350,22350,22350,22350,0
20240820,132500,362978800,22350,22350,22350,22350,0
20240820,132400,362978800,22350,22350,22350,22350,4
20240820,132300,362889400,22350,22350,22350,22350,10
20240820,132200,362665900,22350,22350,22350,22350,2
20240820,132100,362621200,22350,22350,22350,22350,0
20240820,132000,362621200,22350,22350,22350,22350,3
20240820,131900,362554150,22350,22350,22350,22350,0
20240820,131800,362554150,22350,22350,22350,22350,0
20240820,131700,362554150,22350,22350,22350,22350,295
20240820,131600,355960900,22350,22350,22350,22350,0
20240820,131500,355960900,22350,22450,22500,22350,280
20240820,131400,349687650,22450,22450,22450,22450,0
20240820,131300,349687650,22450,22450,22450,22450,30
20240820,131200,349014150,22450,22450,22450,22450,0
20240820,131100,349014150,22450,22450,22450,22450,0
20240820,131000,349014150,22450,22450,22450,22450,0
20240820,130900,349014150,22450,22450,22450,22450,106
20240820,130800,346634450,22400,22400,22400,22400,0
20240820,130700,346634450,22400,22400,22400,22400,0
20240820,130600,346634450,22400,22400,22400,22400,0
20240820,130500,346634450,22400,22400,22400,22400,143
20240820,130400,343431250,22450,22450,22450,22450,0
20240820,130300,343431250,22450,22450,22450,22450,0
20240820,130200,343431250,22450,22450,22450,22450,95
20240820,130100,341298500,22400,22400,22400,22400,20
20240820,130000,340850500,22400,22400,22400,22400,0
20240820,125900,340850500,22400,22400,22400,22400,0
20240820,125800,340850500,22400,22400,22400,22400,97
20240820,125700,338677700,22350,22350,22350,22350,0
20240820,125600,338677700,22350,22350,22350,22350,1
20240820,125500,338655350,22450,22450,22450,22450,0
20240820,125400,338655350,22450,22450,22450,22450,400
20240820,125300,329675350,22450,22450,22450,22450,0
20240820,125200,329675350,22450,22450,22450,22450,0
20240820,125100,329675350,22450,22450,22450,22450,2
20240820,125000,329630450,22500,22500,22500,22500,1
20240820,124900,329607950,22450,22450,22450,22450,0
20240820,124800,329607950,22450,22450,22450,22450,0
20240820,124700,329607950,22450,22450,22450,22450,65
20240820,124600,328148700,22450,22450,22450,22450,0
20240820,124500,328148700,22450,22450,22450,22450,1
20240820,124400,328126250,22400,22400,22400,22400,0
20240820,124300,328126250,22400,22350,22400,22300,627
20240820,124200,314089700,22350,22350,22350,22350,0
20240820,124100,314089700,22350,22350,22350,22350,0
20240820,124000,314089700,22350,22350,22350,22350,37
20240820,123900,313262750,22350,22350,22350,22350,113
20240820,123800,310737200,22400,22400,22400,22400,0
20240820,123700,310737200,22400,22400,22400,22400,0
20240820,123600,310737200,22400,22400,22400,22400,0
20240820,123500,310737200,22400,22400,22400,22400,30
20240820,123400,310065200,22400,22400,22400,22400,0
20240820,123300,310065200,22400,22400,22400,22400,7
20240820,123200,309908400,22400,22400,22400,22400,2
20240820,123100,309863600,22400,22400,22400,22400,0
20240820,123000,309863600,22400,22400,22400,22400,0
20240820,122900,309863600,22400,22400,22400,22400,0
20240820,122800,309863600,22400,22400,22400,22400,2
20240820,122700,309818800,22400,22400,22400,22400,0
20240820,122600,309818800,22400,22400,22400,22400,0
20240820,122500,309818800,22400,22400,22400,22400,0
20240820,122400,309818800,22400,22400,22400,22400,0
20240820,122300,309818800,22400,22400,22400,22400,24
20240820,122200,309281200,22400,22400,22400,22400,131
20240820,122100,306346800,22200,22400,22400,22150,801
20240820,122000,288508600,22450,22450,22450,22450,0
20240820,121900,288508600,22450,22450,22450,22450,0
20240820,121800,288508600,22450,22450,22450,22450,0
20240820,121700,288508600,22450,22450,22450,22450,0
20240820,121600,288508600,22450,22450,22450,22450,0
20240820,121500,288508600,22450,22450,22450,22450,0
20240820,121400,288508600,22450,22450,22450,22450,0
20240820,121300,288508600,22450,22450,22450,22450,0
20240820,121200,288508600,22450,22450,22450,22450,0
20240820,121100,288508600,22450,22450,22450,22450,26
20240820,121000,287924900,22500,22450,22500,22450,10
20240820,120900,287700150,22400,22400,22400,22400,0
20240820,120800,287700150,22400,22400,22400,22400,0
20240820,120700,287700150,22400,22400,22400,22400,0
20240820,120600,287700150,22400,22400,22400,22400,0
20240820,120500,287700150,22400,22400,22400,22400,0
20240820,120400,287700150,22400,22400,22400,22400,0
20240820,120300,287700150,22400,22400,22400,22400,0
20240820,120200,287700150,22400,22450,22450,22400,49
20240820,120100,286602450,22400,22400,22400,22400,0
20240820,120000,286602450,22400,22400,22400,22400,0
20240820,115900,286602450,22400,22400,22400,22400,0
20240820,115800,286602450,22400,22400,22400,22400,5
20240820,115700,286490450,22400,22400,22400,22400,2
20240820,115600,286445650,22400,22400,22400,22400,0
20240820,115500,286445650,22400,22400,22400,22400,52
20240820,115400,285280850,22450,22450,22450,22450,2
20240820,115300,285235950,22400,22400,22400,22400,0
20240820,115200,285235950,22400,22400,22400,22400,0
20240820,115100,285235950,22400,22400,22400,22400,0
20240820,115000,285235950,22400,22400,22400,22400,1
20240820,114900,285213550,22400,22400,22400,22400,0
20240820,114800,285213550,22400,22400,22400,22400,5
20240820,114700,285101550,22400,22400,22400,22400,0
20240820,114600,285101550,22400,22400,22400,22400,0
20240820,114500,285101550,22400,22400,22400,22400,9
20240820,114400,284899950,22500,22500,22500,22500,20
20240820,114300,284449950,22500,22500,22500,22500,1
20240820,114200,284427450,22500,22500,22500,22500,0
20240820,114100,284427450,22500,22500,22500,22500,2
20240820,114000,284382450,22550,22500,22550,22500,40
20240820,113900,283482400,22500,22500,22500,22500,0
20240820,113800,283482400,22500,22500,22500,22500,46
20240820,113700,282447400,22400,22400,22400,22400,14
20240820,113600,282133800,22400,22400,22400,22400,0
20240820,113500,282133800,22400,22450,22450,22400,31
20240820,113400,281439350,22450,22450,22450,22450,0
20240820,113300,281439350,22450,22450,22450,22450,0
20240820,113200,281439350,22450,22450,22450,22450,0
20240820,113100,281439350,22450,22450,22450,22450,0
20240820,113000,281439350,22450,22500,22500,22450,45
20240820,112900,280426950,22500,22500,22500,22500,0
20240820,112800,280426950,22500,22500,22500,22500,51
20240820,112700,279279450,22500,22500,22500,22500,0
20240820,112600,279279450,22500,22500,22500,22500,0
20240820,112500,279279450,22500,22500,22500,22500,0
20240820,112400,279279450,22500,22500,22500,22500,0
20240820,112300,279279450,22500,22500,22500,22500,50
20240820,112200,278154450,22500,22500,22500,22500,0
20240820,112100,278154450,22500,22500,22500,22500,0
20240820,112000,278154450,22500,22500,22500,22500,1
20240820,111900,278131950,22500,22500,22500,22500,1
20240820,111800,278109450,22400,22400,22400,22400,300
20240820,111700,271389450,22400,22400,22400,22400,55
20240820,111600,270157450,22400,22400,22400,22400,0
20240820,111500,270157450,22400,22400,22400,22400,0
20240820,111400,270157450,22400,22400,22400,22400,80
20240820,111300,268365450,22400,22400,22400,22400,6
20240820,111200,268231050,22400,22450,22450,22400,3
20240820,111100,268163750,22500,22500,22500,22500,0
20240820,111000,268163750,22500,22500,22500,22500,0
20240820,110900,268163750,22500,22500,22500,22500,0
20240820,110800,268163750,22500,22500,22500,22500,1
20240820,110700,268141250,22500,22500,22500,22500,0
20240820,110600,268141250,22500,22500,22500,22500,0
20240820,110500,268141250,22500,22500,22500,22500,0
20240820,110400,268141250,22500,22500,22500,22500,1
20240820,110300,268118750,22450,22400,22450,22400,54
20240820,110200,266908950,22450,22450,22450,22450,0
20240820,110100,266908950,22450,22500,22500,22450,7
20240820,110000,266751750,22500,22500,22500,22500,0
20240820,105900,266751750,22500,22500,22500,22500,0
20240820,105800,266751750,22500,22500,22500,22500,0
20240820,105700,266751750,22500,22500,22500,22500,0
20240820,105600,266751750,22500,22500,22500,22500,0
20240820,105500,266751750,22500,22500,22500,22500,0
20240820,105400,266751750,22500,22500,22500,22500,0
20240820,105300,266751750,22500,22500,22500,22500,3
20240820,105200,266684250,22550,22550,22550,22550,0
20240820,105100,266684250,22550,22550,22550,22550,0
20240820,105000,266684250,22550,22550,22550,22550,0
20240820,104900,266684250,22550,22550,22550,22550,13
20240820,104800,266391100,22450,22450,22450,22450,0
20240820,104700,266391100,22450,22450,22450,22450,0
20240820,104600,266391100,22450,22550,22550,22450,46
20240820,104500,265353950,22600,22600,22600,22600,0
20240820,104400,265353950,22600,22450,22600,22450,213
20240820,104300,260571950,22450,22450,22450,22450,10
20240820,104200,260347450,22450,22500,22500,22450,11
20240820,104100,260100050,22550,22550,22550,22550,3
20240820,104000,260032400,22600,22600,22600,22600,0
20240820,103900,260032400,22600,22600,22600,22600,0
20240820,103800,260032400,22600,22600,22600,22600,0
20240820,103700,260032400,22600,22600,22600,22600,0
20240820,103600,260032400,22600,22600,22600,22600,0
20240820,103500,260032400,22600,22600,22600,22600,0
20240820,103400,260032400,22600,22600,22600,22600,1
20240820,103300,260009800,22550,22550,22550,22550,0
20240820,103200,260009800,22550,22550,22550,22550,0
20240820,103100,260009800,22550,22550,22550,22550,31
20240820,103000,259310750,22550,22550,22550,22550,40
20240820,102900,258408750,22550,22450,22550,22450,11
20240820,102800,258161700,22400,22400,22400,22400,0
20240820,102700,258161700,22400,22400,22400,22400,99
20240820,102600,255944100,22450,22450,22450,22450,1
20240820,102500,255921650,22500,22500,22500,22500,0
20240820,102400,255921650,22500,22500,22500,22500,0
20240820,102300,255921650,22500,22500,22500,22500,2
20240820,102200,255876650,22400,22400,22400,22400,0
20240820,102100,255876650,22400,22400,22400,22400,309
20240820,102000,248955050,22400,22400,22400,22400,0
20240820,101900,248955050,22400,22400,22400,22400,0
20240820,101800,248955050,22400,22400,22400,22400,0
20240820,101700,248955050,22400,22400,22400,22400,1
20240820,101600,248932650,22400,22400,22400,22400,97
20240820,101500,246759850,22400,22400,22400,22400,10
20240820,101400,246535850,22500,22500,22500,22500,0
20240820,101300,246535850,22500,22400,22500,22400,10
20240820,101200,246311250,22400,22400,22400,22400,3
20240820,101100,246244050,22350,22350,22350,22350,2
20240820,101000,246199350,22400,22450,22450,22400,471
20240820,100900,235640150,22550,22550,22550,22550,0
20240820,100800,235640150,22550,22550,22550,22550,0
20240820,100700,235640150,22550,22550,22550,22550,20
20240820,100600,235189150,22500,22550,22550,22500,42
20240820,100500,234244050,22600,22600,22600,22600,0
20240820,100400,234244050,22600,22600,22600,22600,7
20240820,100300,234085850,22600,22450,22600,22450,503
20240820,100200,222793200,22450,22500,22500,22450,234
20240820,100100,217534250,22550,22550,22600,22550,233
20240820,100000,212280000,22600,22650,22650,22600,507
20240820,095900,200817100,22650,22650,22650,22650,111
20240820,095800,198302950,22650,22650,22650,22650,0
20240820,095700,198302950,22650,22600,22650,22600,61
20240820,095600,196923850,22600,22650,22650,22600,274
20240820,095500,190720900,22650,22650,22650,22650,0
20240820,095400,190720900,22650,22650,22650,22650,0
20240820,095300,190720900,22650,22650,22650,22650,0
20240820,095200,190720900,22650,22650,22650,22650,5
20240820,095100,190607650,22650,22650,22650,22650,0
20240820,095000,190607650,22650,22650,22650,22650,224
20240820,094900,185534050,22650,22650,22650,22650,5
20240820,094800,185420800,22650,22550,22650,22550,216
20240820,094700,180546650,22550,22550,22550,22550,1
20240820,094600,180524100,22550,22550,22550,22550,1
20240820,094500,180501550,22550,22550,22550,22550,15
20240820,094400,180163300,22550,22550,22550,22550,20
20240820,094300,179712300,22550,22550,22550,22550,55
20240820,094200,178472050,22550,22600,22600,22550,143
20240820,094100,175240750,22600,22700,22700,22550,1706
20240820,094000,136740500,22650,22600,22650,22550,770
20240820,093900,119317200,22600,22600,22600,22600,0
20240820,093800,119317200,22600,22600,22600,22600,8
20240820,093700,119136400,22600,22550,22600,22550,66
20240820,093600,117646450,22550,22500,22550,22500,2
20240820,093500,117601400,22500,22600,22600,22500,33
20240820,093400,116858800,22550,22500,22550,22500,109
20240820,093300,114401350,22550,22500,22550,22400,498
20240820,093200,103206950,22450,22450,22450,22450,97
20240820,093100,101029300,22400,22450,22450,22400,2
20240820,093000,100984450,22350,22350,22350,22350,1
20240820,092900,100962100,22350,22350,22400,22300,565
20240820,092800,88316200,22350,22350,22350,22350,125
20240820,092700,85522450,22300,22300,22300,22300,0
20240820,092600,85522450,22300,22300,22300,22300,4
20240820,092500,85433250,22400,22400,22400,22400,36
20240820,092400,84626850,22450,22450,22450,22450,2
20240820,092300,84581950,22450,22450,22450,22450,30
20240820,092200,83908450,22450,22450,22450,22450,0
20240820,092100,83908450,22450,22500,22500,22450,7
20240820,092000,83751050,22500,22500,22500,22500,51
20240820,091900,82603550,22500,22450,22500,22450,265
20240820,091800,76641600,22500,22500,22500,22500,3
20240820,091700,76574100,22450,22450,22450,22450,65
20240820,091600,75114850,22300,22450,22450,22300,46
20240820,091500,74087400,22300,22400,22400,22300,638
20240820,091400,59859900,22400,22450,22450,22400,111
20240820,091300,57371050,22450,22450,22450,22450,25
20240820,091200,56809800,22450,22450,22450,22450,3
20240820,091100,56742450,22400,22300,22400,22300,293
20240820,091000,50186200,22200,22250,22250,22200,5
20240820,090900,50075000,22200,22200,22200,22200,2
20240820,090800,50030600,22250,22250,22250,22250,34
20240820,090700,49274100,22150,22150,22150,22150,200
20240820,090600,44844100,22150,22250,22250,22150,130
20240820,090500,41961600,22250,22150,22250,22100,572
20240820,090400,29294850,22150,22150,22150,22150,1
20240820,090300,29272700,22050,22200,22200,22000,1001
20240820,090200,7118600,22400,22400,22400,22400,0
20240820,090100,7118600,22400,22350,22400,22350,172
20240820,090000,3270400,22400,22400,22400,22400,146