stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,212800,390057550,22350,22350,22350,22350,86
20240821,212700,390057550,22350,22350,22350,22350,0
20240821,212600,390057550,22350,22350,22350,22350,0
20240821,212500,390057550,22350,22350,22350,22350,0
20240821,212400,390057550,22350,22350,22350,22350,0
20240821,212300,390057550,22350,22350,22350,22350,0
20240821,212200,390057550,22350,22350,22350,22350,0
20240821,212100,390057550,22350,22350,22350,22350,0
20240821,212000,390057550,22350,22350,22350,22350,0
20240821,211900,390057550,22350,22350,22350,22350,0
20240821,211800,390057550,22350,22350,22350,22350,0
20240821,211700,390057550,22350,22350,22350,22350,0
20240821,211600,390057550,22350,22350,22350,22350,0
20240821,211500,390057550,22350,22350,22350,22350,0
20240821,211400,390057550,22350,22350,22350,22350,0
20240821,211300,390057550,22350,22350,22350,22350,0
20240821,211200,390057550,22350,22350,22350,22350,0
20240821,211100,390057550,22350,22350,22350,22350,0
20240821,211000,390057550,22350,22350,22350,22350,0
20240821,210900,390057550,22350,22350,22350,22350,0
20240821,210800,390057550,22350,22350,22350,22350,0
20240821,210700,390057550,22350,22350,22350,22350,0
20240821,210600,390057550,22350,22350,22350,22350,0
20240821,210500,390057550,22350,22350,22350,22350,0
20240821,210400,390057550,22350,22350,22350,22350,0
20240821,210300,390057550,22350,22350,22350,22350,0
20240821,210200,390057550,22350,22350,22350,22350,0
20240821,210100,390057550,22350,22350,22350,22350,0
20240821,210000,390057550,22350,22350,22350,22350,0
20240821,205900,390057550,22350,22350,22350,22350,0
20240821,205800,390057550,22350,22350,22350,22350,86
20240821,205700,390057550,22350,22350,22350,22350,0
20240821,205600,390057550,22350,22350,22350,22350,0
20240821,205500,390057550,22350,22350,22350,22350,0
20240821,205400,390057550,22350,22350,22350,22350,0
20240821,205300,390057550,22350,22350,22350,22350,0
20240821,205200,390057550,22350,22350,22350,22350,0
20240821,205100,390057550,22350,22350,22350,22350,0
20240821,205000,390057550,22350,22350,22350,22350,0
20240821,204900,390057550,22350,22350,22350,22350,0
20240821,204800,390057550,22350,22350,22350,22350,0
20240821,204700,390057550,22350,22350,22350,22350,0
20240821,204600,390057550,22350,22350,22350,22350,0
20240821,204500,390057550,22350,22350,22350,22350,0
20240821,204400,390057550,22350,22350,22350,22350,0
20240821,204300,390057550,22350,22350,22350,22350,0
20240821,204200,390057550,22350,22350,22350,22350,0
20240821,204100,390057550,22350,22350,22350,22350,0
20240821,204000,390057550,22350,22350,22350,22350,0
20240821,203900,390057550,22350,22350,22350,22350,0
20240821,203800,390057550,22350,22350,22350,22350,0
20240821,203700,390057550,22350,22350,22350,22350,0
20240821,203600,390057550,22350,22350,22350,22350,0
20240821,203500,390057550,22350,22350,22350,22350,0
20240821,203400,390057550,22350,22350,22350,22350,0
20240821,203300,390057550,22350,22350,22350,22350,0
20240821,203200,390057550,22350,22350,22350,22350,0
20240821,203100,390057550,22350,22350,22350,22350,0
20240821,203000,390057550,22350,22350,22350,22350,0
20240821,202900,390057550,22350,22350,22350,22350,0
20240821,202800,390057550,22350,22350,22350,22350,86
20240821,202700,390057550,22350,22350,22350,22350,0
20240821,202600,390057550,22350,22350,22350,22350,0
20240821,202500,390057550,22350,22350,22350,22350,0
20240821,202400,390057550,22350,22350,22350,22350,0
20240821,202300,390057550,22350,22350,22350,22350,0
20240821,202200,390057550,22350,22350,22350,22350,0
20240821,202100,390057550,22350,22350,22350,22350,0
20240821,202000,390057550,22350,22350,22350,22350,0
20240821,201900,390057550,22350,22350,22350,22350,0
20240821,201800,390057550,22350,22350,22350,22350,0
20240821,201700,390057550,22350,22350,22350,22350,0
20240821,201600,390057550,22350,22350,22350,22350,0
20240821,201500,390057550,22350,22350,22350,22350,0
20240821,201400,390057550,22350,22350,22350,22350,0
20240821,201300,390057550,22350,22350,22350,22350,0
20240821,201200,390057550,22350,22350,22350,22350,0
20240821,201100,390057550,22350,22350,22350,22350,0
20240821,201000,390057550,22350,22350,22350,22350,0
20240821,200900,390057550,22350,22350,22350,22350,0
20240821,200800,390057550,22350,22350,22350,22350,0
20240821,200700,390057550,22350,22350,22350,22350,0
20240821,200600,390057550,22350,22350,22350,22350,0
20240821,200500,390057550,22350,22350,22350,22350,0
20240821,200400,390057550,22350,22350,22350,22350,0
20240821,200300,390057550,22350,22350,22350,22350,0
20240821,200200,390057550,22350,22350,22350,22350,0
20240821,200100,390057550,22350,22350,22350,22350,0
20240821,200000,390057550,22350,22350,22350,22350,0
20240821,195900,390057550,22350,22350,22350,22350,0
20240821,195800,390057550,22350,22350,22350,22350,86
20240821,195700,390057550,22350,22350,22350,22350,0
20240821,195600,390057550,22350,22350,22350,22350,0
20240821,195500,390057550,22350,22350,22350,22350,0
20240821,195400,390057550,22350,22350,22350,22350,0
20240821,195300,390057550,22350,22350,22350,22350,0
20240821,195200,390057550,22350,22350,22350,22350,0
20240821,195100,390057550,22350,22350,22350,22350,0
20240821,195000,390057550,22350,22350,22350,22350,0
20240821,194900,390057550,22350,22350,22350,22350,0
20240821,194800,390057550,22350,22350,22350,22350,0
20240821,194700,390057550,22350,22350,22350,22350,0
20240821,194600,390057550,22350,22350,22350,22350,0
20240821,194500,390057550,22350,22350,22350,22350,0
20240821,194400,390057550,22350,22350,22350,22350,0
20240821,194300,390057550,22350,22350,22350,22350,0
20240821,194200,390057550,22350,22350,22350,22350,0
20240821,194100,390057550,22350,22350,22350,22350,0
20240821,194000,390057550,22350,22350,22350,22350,0
20240821,193900,390057550,22350,22350,22350,22350,0
20240821,193800,390057550,22350,22350,22350,22350,0
20240821,193700,390057550,22350,22350,22350,22350,0
20240821,193600,390057550,22350,22350,22350,22350,0
20240821,193500,390057550,22350,22350,22350,22350,0
20240821,193400,390057550,22350,22350,22350,22350,0
20240821,193300,390057550,22350,22350,22350,22350,0
20240821,193200,390057550,22350,22350,22350,22350,0
20240821,193100,390057550,22350,22350,22350,22350,0
20240821,193000,390057550,22350,22350,22350,22350,0
20240821,192900,390057550,22350,22350,22350,22350,0
20240821,192800,390057550,22350,22350,22350,22350,86
20240821,192700,390057550,22350,22350,22350,22350,0
20240821,192600,390057550,22350,22350,22350,22350,0
20240821,192500,390057550,22350,22350,22350,22350,0
20240821,192400,390057550,22350,22350,22350,22350,0
20240821,192300,390057550,22350,22350,22350,22350,0
20240821,192200,390057550,22350,22350,22350,22350,0
20240821,192100,390057550,22350,22350,22350,22350,0
20240821,192000,390057550,22350,22350,22350,22350,0
20240821,191900,390057550,22350,22350,22350,22350,0
20240821,191800,390057550,22350,22350,22350,22350,0
20240821,191700,390057550,22350,22350,22350,22350,0
20240821,191600,390057550,22350,22350,22350,22350,0
20240821,191500,390057550,22350,22350,22350,22350,0
20240821,191400,390057550,22350,22350,22350,22350,0
20240821,191300,390057550,22350,22350,22350,22350,0
20240821,191200,390057550,22350,22350,22350,22350,0
20240821,191100,390057550,22350,22350,22350,22350,0
20240821,191000,390057550,22350,22350,22350,22350,0
20240821,190900,390057550,22350,22350,22350,22350,0
20240821,190800,390057550,22350,22350,22350,22350,0
20240821,190700,390057550,22350,22350,22350,22350,0
20240821,190600,390057550,22350,22350,22350,22350,0
20240821,190500,390057550,22350,22350,22350,22350,0
20240821,190400,390057550,22350,22350,22350,22350,0
20240821,190300,390057550,22350,22350,22350,22350,0
20240821,190200,390057550,22350,22350,22350,22350,0
20240821,190100,390057550,22350,22350,22350,22350,0
20240821,190000,390057550,22350,22350,22350,22350,0
20240821,185900,390057550,22350,22350,22350,22350,0
20240821,185800,390057550,22350,22350,22350,22350,86
20240821,185700,390057550,22350,22350,22350,22350,0
20240821,185600,390057550,22350,22350,22350,22350,0
20240821,185500,390057550,22350,22350,22350,22350,0
20240821,185400,390057550,22350,22350,22350,22350,0
20240821,185300,390057550,22350,22350,22350,22350,0
20240821,185200,390057550,22350,22350,22350,22350,0
20240821,185100,390057550,22350,22350,22350,22350,0
20240821,185000,390057550,22350,22350,22350,22350,0
20240821,184900,390057550,22350,22350,22350,22350,0
20240821,184800,390057550,22350,22350,22350,22350,0
20240821,184700,390057550,22350,22350,22350,22350,0
20240821,184600,390057550,22350,22350,22350,22350,0
20240821,184500,390057550,22350,22350,22350,22350,0
20240821,184400,390057550,22350,22350,22350,22350,0
20240821,184300,390057550,22350,22350,22350,22350,0
20240821,184200,390057550,22350,22350,22350,22350,0
20240821,184100,390057550,22350,22350,22350,22350,0
20240821,184000,390057550,22350,22350,22350,22350,0
20240821,183900,390057550,22350,22350,22350,22350,0
20240821,183800,390057550,22350,22350,22350,22350,0
20240821,183700,390057550,22350,22350,22350,22350,0
20240821,183600,390057550,22350,22350,22350,22350,0
20240821,183500,390057550,22350,22350,22350,22350,0
20240821,183400,390057550,22350,22350,22350,22350,0
20240821,183300,390057550,22350,22350,22350,22350,0
20240821,183200,390057550,22350,22350,22350,22350,0
20240821,183100,390057550,22350,22350,22350,22350,0
20240821,183000,390057550,22350,22350,22350,22350,0
20240821,182900,390057550,22350,22350,22350,22350,0
20240821,182800,390057550,22350,22350,22350,22350,86
20240821,182700,390057550,22350,22350,22350,22350,0
20240821,182600,390057550,22350,22350,22350,22350,0
20240821,182500,390057550,22350,22350,22350,22350,0
20240821,182400,390057550,22350,22350,22350,22350,0
20240821,182300,390057550,22350,22350,22350,22350,0
20240821,182200,390057550,22350,22350,22350,22350,0
20240821,182100,390057550,22350,22350,22350,22350,0
20240821,182000,390057550,22350,22350,22350,22350,0
20240821,181900,390057550,22350,22350,22350,22350,0
20240821,181800,390057550,22350,22350,22350,22350,0
20240821,181700,390057550,22350,22350,22350,22350,0
20240821,181600,390057550,22350,22350,22350,22350,0
20240821,181500,390057550,22350,22350,22350,22350,0
20240821,181400,390057550,22350,22350,22350,22350,0
20240821,181300,390057550,22350,22350,22350,22350,0
20240821,181200,390057550,22350,22350,22350,22350,0
20240821,181100,390057550,22350,22350,22350,22350,0
20240821,181000,390057550,22350,22350,22350,22350,0
20240821,180900,390057550,22350,22350,22350,22350,0
20240821,180800,390057550,22350,22350,22350,22350,0
20240821,180700,390057550,22350,22350,22350,22350,0
20240821,180600,390057550,22350,22350,22350,22350,0
20240821,180500,390057550,22350,22350,22350,22350,0
20240821,180400,390057550,22350,22350,22350,22350,0
20240821,180300,390057550,22350,22350,22350,22350,0
20240821,180200,390057550,22350,22350,22350,22350,0
20240821,180100,390057550,22350,22350,22350,22350,0
20240821,180000,390057550,22350,22350,22350,22350,0
20240821,175900,390057550,22350,22350,22350,22350,0
20240821,175800,390057550,22350,22350,22350,22350,86
20240821,175700,390057550,22350,22350,22350,22350,0
20240821,175600,390057550,22350,22350,22350,22350,0
20240821,175500,390057550,22350,22350,22350,22350,0
20240821,175400,390057550,22350,22350,22350,22350,0
20240821,175300,390057550,22350,22350,22350,22350,0
20240821,175200,390057550,22350,22350,22350,22350,0
20240821,175100,390057550,22350,22350,22350,22350,0
20240821,175000,390057550,22350,22350,22350,22350,0
20240821,174900,390057550,22350,22350,22350,22350,0
20240821,174800,390057550,22350,22350,22350,22350,0
20240821,174700,390057550,22350,22350,22350,22350,0
20240821,174600,390057550,22350,22350,22350,22350,0
20240821,174500,390057550,22350,22350,22350,22350,0
20240821,174400,390057550,22350,22350,22350,22350,0
20240821,174300,390057550,22350,22350,22350,22350,0
20240821,174200,390057550,22350,22350,22350,22350,0
20240821,174100,390057550,22350,22350,22350,22350,0
20240821,174000,390057550,22350,22350,22350,22350,0
20240821,173900,390057550,22350,22350,22350,22350,0
20240821,173800,390057550,22350,22350,22350,22350,0
20240821,173700,390057550,22350,22350,22350,22350,0
20240821,173600,390057550,22350,22350,22350,22350,0
20240821,173500,390057550,22350,22350,22350,22350,0
20240821,173400,390057550,22350,22350,22350,22350,0
20240821,173300,390057550,22350,22350,22350,22350,0
20240821,173200,390057550,22350,22350,22350,22350,0
20240821,173100,390057550,22350,22350,22350,22350,0
20240821,173000,390057550,22350,22350,22350,22350,0
20240821,172900,390057550,22350,22350,22350,22350,0
20240821,172800,390057550,22350,22350,22350,22350,86
20240821,172700,390057550,22350,22350,22350,22350,0
20240821,172600,390057550,22350,22350,22350,22350,0
20240821,172500,390057550,22350,22350,22350,22350,0
20240821,172400,390057550,22350,22350,22350,22350,0
20240821,172300,390057550,22350,22350,22350,22350,0
20240821,172200,390057550,22350,22350,22350,22350,0
20240821,172100,390057550,22350,22350,22350,22350,0
20240821,172000,390057550,22350,22350,22350,22350,0
20240821,171900,390057550,22350,22350,22350,22350,0
20240821,171800,390057550,22350,22350,22350,22350,0
20240821,171700,390057550,22350,22350,22350,22350,0
20240821,171600,390057550,22350,22350,22350,22350,0
20240821,171500,390057550,22350,22350,22350,22350,0
20240821,171400,390057550,22350,22350,22350,22350,0
20240821,171300,390057550,22350,22350,22350,22350,0
20240821,171200,390057550,22350,22350,22350,22350,0
20240821,171100,390057550,22350,22350,22350,22350,0
20240821,171000,390057550,22350,22350,22350,22350,0
20240821,170900,390057550,22350,22350,22350,22350,0
20240821,170800,390057550,22350,22350,22350,22350,0
20240821,170700,390057550,22350,22350,22350,22350,0
20240821,170600,390057550,22350,22350,22350,22350,0
20240821,170500,390057550,22350,22350,22350,22350,0
20240821,170400,390057550,22350,22350,22350,22350,0
20240821,170300,390057550,22350,22350,22350,22350,0
20240821,170200,390057550,22350,22350,22350,22350,0
20240821,170100,390057550,22350,22350,22350,22350,0
20240821,170000,390057550,22350,22350,22350,22350,0
20240821,165900,390057550,22350,22350,22350,22350,0
20240821,165800,390057550,22350,22350,22350,22350,86
20240821,165700,390057550,22350,22350,22350,22350,0
20240821,165600,390057550,22350,22350,22350,22350,0
20240821,165500,390057550,22350,22350,22350,22350,0
20240821,165400,390057550,22350,22350,22350,22350,0
20240821,165300,390057550,22350,22350,22350,22350,0
20240821,165200,390057550,22350,22350,22350,22350,0
20240821,165100,390057550,22350,22350,22350,22350,0
20240821,165000,390057550,22350,22350,22350,22350,0
20240821,164900,390057550,22350,22350,22350,22350,0
20240821,164800,390057550,22350,22350,22350,22350,0
20240821,164700,390057550,22350,22350,22350,22350,0
20240821,164600,390057550,22350,22350,22350,22350,0
20240821,164500,390057550,22350,22350,22350,22350,0
20240821,164400,390057550,22350,22350,22350,22350,0
20240821,164300,390057550,22350,22350,22350,22350,0
20240821,164200,390057550,22350,22350,22350,22350,0
20240821,164100,390057550,22350,22350,22350,22350,0
20240821,164000,390057550,22350,22350,22350,22350,0
20240821,163900,390057550,22350,22350,22350,22350,0
20240821,163800,390057550,22350,22350,22350,22350,0
20240821,163700,390057550,22350,22350,22350,22350,0
20240821,163600,390057550,22350,22350,22350,22350,0
20240821,163500,390057550,22350,22350,22350,22350,0
20240821,163400,390057550,22350,22350,22350,22350,0
20240821,163300,390057550,22350,22350,22350,22350,0
20240821,163200,390057550,22350,22350,22350,22350,0
20240821,163100,390057550,22350,22350,22350,22350,0
20240821,163000,390057550,22350,22350,22350,22350,0
20240821,162900,390057550,22350,22350,22350,22350,0
20240821,162800,390057550,22350,22350,22350,22350,86
20240821,162700,390057550,22350,22350,22350,22350,0
20240821,162600,390057550,22350,22350,22350,22350,0
20240821,162500,390057550,22350,22350,22350,22350,0
20240821,162400,390057550,22350,22350,22350,22350,0
20240821,162300,390057550,22350,22350,22350,22350,0
20240821,162200,390057550,22350,22350,22350,22350,0
20240821,162100,390057550,22350,22350,22350,22350,0
20240821,162000,390057550,22350,22350,22350,22350,0
20240821,161900,390057550,22350,22350,22350,22350,0
20240821,161800,390057550,22350,22350,22350,22350,0
20240821,161700,390057550,22350,22350,22350,22350,0
20240821,161600,390057550,22350,22350,22350,22350,0
20240821,161500,390057550,22350,22350,22350,22350,0
20240821,161400,390057550,22350,22350,22350,22350,0
20240821,161300,390057550,22350,22350,22350,22350,0
20240821,161200,390057550,22350,22350,22350,22350,0
20240821,161100,390057550,22350,22350,22350,22350,0
20240821,161000,390057550,22350,22350,22350,22350,0
20240821,160900,390057550,22350,22350,22350,22350,0
20240821,160800,390057550,22350,22350,22350,22350,0
20240821,160700,390057550,22350,22350,22350,22350,0
20240821,160600,390057550,22350,22350,22350,22350,0
20240821,160500,390057550,22350,22350,22350,22350,0
20240821,160400,390057550,22350,22350,22350,22350,0
20240821,160300,390057550,22350,22350,22350,22350,0
20240821,160200,390057550,22350,22350,22350,22350,0
20240821,160100,390057550,22350,22350,22350,22350,0
20240821,160000,390057550,22350,22350,22350,22350,0
20240821,155900,390057550,22350,22350,22350,22350,0
20240821,155800,390057550,22350,22350,22350,22350,86
20240821,155700,390057550,22350,22350,22350,22350,0
20240821,155600,390057550,22350,22350,22350,22350,0
20240821,155500,390057550,22350,22350,22350,22350,0
20240821,155400,390057550,22350,22350,22350,22350,0
20240821,155300,390057550,22350,22350,22350,22350,0
20240821,155200,390057550,22350,22350,22350,22350,0
20240821,155100,390057550,22350,22350,22350,22350,0
20240821,155000,390057550,22350,22350,22350,22350,0
20240821,154900,390057550,22350,22350,22350,22350,0
20240821,154800,390057550,22350,22350,22350,22350,0
20240821,154700,390057550,22350,22350,22350,22350,0
20240821,154600,390057550,22350,22350,22350,22350,0
20240821,154500,390057550,22350,22350,22350,22350,0
20240821,154400,390057550,22350,22350,22350,22350,0
20240821,154300,390057550,22350,22350,22350,22350,0
20240821,154200,390057550,22350,22350,22350,22350,0
20240821,154100,390057550,22350,22350,22350,22350,0
20240821,154000,390057550,22350,22350,22350,22350,0
20240821,153900,390057550,22350,22350,22350,22350,0
20240821,153800,390057550,22350,22350,22350,22350,0
20240821,153700,390057550,22350,22350,22350,22350,0
20240821,153600,390057550,22350,22350,22350,22350,0
20240821,153500,390057550,22350,22350,22350,22350,0
20240821,153400,390057550,22350,22350,22350,22350,0
20240821,153300,390057550,22350,22350,22350,22350,0
20240821,153200,390057550,22350,22350,22350,22350,0
20240821,153100,390057550,22350,22350,22350,22350,0
20240821,153000,390057550,22350,22350,22350,22350,86
20240821,152900,388135450,22350,22350,22350,22350,0
20240821,152800,388135450,22350,22350,22350,22350,0
20240821,152700,388135450,22350,22350,22350,22350,0
20240821,152600,388135450,22350,22350,22350,22350,0
20240821,152500,388135450,22350,22350,22350,22350,0
20240821,152400,388135450,22350,22350,22350,22350,0
20240821,152300,388135450,22350,22350,22350,22350,0
20240821,152200,388135450,22350,22350,22350,22350,0
20240821,152100,388135450,22350,22350,22350,22350,0
20240821,152000,388135450,22350,22350,22350,22350,0
20240821,151900,388135450,22350,22400,22400,22350,7
20240821,151800,387978900,22350,22350,22350,22350,14
20240821,151700,387666000,22350,22350,22350,22350,1
20240821,151600,387643650,22300,22300,22300,22300,13
20240821,151500,387353750,22400,22400,22400,22400,0
20240821,151400,387353750,22400,22400,22400,22400,273
20240821,151300,381238550,22350,22350,22350,22350,0
20240821,151200,381238550,22350,22300,22350,22300,3
20240821,151100,381171600,22400,22400,22400,22400,0
20240821,151000,381171600,22400,22400,22400,22400,0
20240821,150900,381171600,22400,22350,22400,22350,5
20240821,150800,381059800,22350,22350,22350,22350,36
20240821,150700,380255200,22300,22300,22300,22300,10
20240821,150600,380032200,22300,22300,22300,22300,12
20240821,150500,379764600,22300,22300,22300,22300,1
20240821,150400,379742300,22250,22250,22250,22250,0
20240821,150300,379742300,22250,22250,22250,22250,161
20240821,150200,376160050,22250,22300,22300,22250,7
20240821,150100,376004200,22300,22300,22300,22300,11
20240821,150000,375758900,22200,22200,22200,22200,0
20240821,145900,375758900,22200,22250,22250,22200,1052
20240821,145800,352403750,22300,22300,22300,22300,2
20240821,145700,352359150,22300,22300,22300,22300,0
20240821,145600,352359150,22300,22300,22300,22300,89
20240821,145500,350374450,22300,22300,22300,22300,0
20240821,145400,350374450,22300,22300,22300,22300,1
20240821,145300,350352150,22250,22250,22250,22250,1615
20240821,145200,314418400,22300,22300,22300,22300,25
20240821,145100,313860900,22350,22350,22350,22350,1
20240821,145000,313838550,22300,22300,22300,22300,0
20240821,144900,313838550,22300,22300,22300,22300,0
20240821,144800,313838550,22300,22300,22300,22300,0
20240821,144700,313838550,22300,22300,22300,22300,0
20240821,144600,313838550,22300,22300,22300,22300,0
20240821,144500,313838550,22300,22300,22300,22300,25
20240821,144400,313281050,22300,22300,22300,22300,0
20240821,144300,313281050,22300,22350,22350,22300,19
20240821,144200,312857150,22350,22350,22350,22350,0
20240821,144100,312857150,22350,22350,22350,22350,0
20240821,144000,312857150,22350,22350,22350,22350,52
20240821,143900,311694950,22350,22350,22350,22350,50
20240821,143800,310577450,22400,22400,22400,22400,1
20240821,143700,310555050,22400,22400,22400,22400,0
20240821,143600,310555050,22400,22400,22400,22400,0
20240821,143500,310555050,22400,22400,22400,22400,0
20240821,143400,310555050,22400,22400,22400,22400,1
20240821,143300,310532650,22350,22350,22350,22350,5
20240821,143200,310420900,22300,22300,22300,22300,69
20240821,143100,308882200,22350,22350,22350,22350,2
20240821,143000,308837500,22400,22400,22400,22400,0
20240821,142900,308837500,22400,22400,22400,22400,1
20240821,142800,308815100,22400,22400,22400,22400,0
20240821,142700,308815100,22400,22400,22400,22400,0
20240821,142600,308815100,22400,22400,22400,22400,2
20240821,142500,308770300,22350,22350,22350,22350,0
20240821,142400,308770300,22350,22350,22350,22350,14
20240821,142300,308457400,22350,22350,22350,22350,0
20240821,142200,308457400,22350,22350,22350,22350,1
20240821,142100,308435050,22300,22300,22300,22300,0
20240821,142000,308435050,22300,22350,22350,22300,66
20240821,141900,306962050,22350,22350,22350,22350,0
20240821,141800,306962050,22350,22350,22350,22350,0
20240821,141700,306962050,22350,22350,22350,22350,0
20240821,141600,306962050,22350,22350,22350,22350,0
20240821,141500,306962050,22350,22350,22350,22350,1
20240821,141400,306939700,22300,22300,22300,22300,0
20240821,141300,306939700,22300,22300,22300,22300,100
20240821,141200,304709700,22300,22300,22300,22300,0
20240821,141100,304709700,22300,22300,22300,22300,0
20240821,141000,304709700,22300,22300,22300,22300,0
20240821,140900,304709700,22300,22300,22300,22300,1
20240821,140800,304687400,22250,22250,22250,22250,0
20240821,140700,304687400,22250,22250,22250,22250,0
20240821,140600,304687400,22250,22250,22250,22250,0
20240821,140500,304687400,22250,22250,22250,22250,0
20240821,140400,304687400,22250,22250,22250,22250,0
20240821,140300,304687400,22250,22250,22250,22250,6
20240821,140200,304553900,22250,22250,22250,22250,5
20240821,140100,304442650,22250,22200,22250,22200,105
20240821,140000,302111400,22250,22250,22250,22250,15
20240821,135900,301777650,22250,22250,22250,22250,0
20240821,135800,301777650,22250,22250,22250,22250,0
20240821,135700,301777650,22250,22250,22250,22250,5
20240821,135600,301666400,22250,22250,22250,22250,516
20240821,135500,290185400,22250,22250,22250,22250,29
20240821,135400,289540150,22300,22300,22300,22300,0
20240821,135300,289540150,22300,22300,22300,22300,0
20240821,135200,289540150,22300,22300,22300,22300,0
20240821,135100,289540150,22300,22300,22300,22300,0
20240821,135000,289540150,22300,22300,22300,22300,0
20240821,134900,289540150,22300,22300,22300,22300,0
20240821,134800,289540150,22300,22300,22300,22300,0
20240821,134700,289540150,22300,22300,22300,22300,11
20240821,134600,289294850,22250,22250,22250,22250,0
20240821,134500,289294850,22250,22250,22250,22250,8
20240821,134400,289116850,22300,22300,22300,22300,0
20240821,134300,289116850,22300,22300,22300,22300,5
20240821,134200,289005350,22300,22300,22300,22300,474
20240821,134100,278435150,22400,22400,22400,22400,0
20240821,134000,278435150,22400,22400,22400,22400,0
20240821,133900,278435150,22400,22400,22400,22400,1
20240821,133800,278412750,22400,22400,22400,22400,0
20240821,133700,278412750,22400,22400,22400,22400,0
20240821,133600,278412750,22400,22400,22400,22400,0
20240821,133500,278412750,22400,22400,22400,22400,0
20240821,133400,278412750,22400,22400,22400,22400,0
20240821,133300,278412750,22400,22400,22400,22400,0
20240821,133200,278412750,22400,22400,22400,22400,1
20240821,133100,278390350,22300,22300,22300,22300,0
20240821,133000,278390350,22300,22300,22300,22300,10
20240821,132900,278167350,22350,22350,22350,22350,4
20240821,132800,278077950,22350,22350,22350,22350,10
20240821,132700,277854450,22350,22350,22350,22350,1
20240821,132600,277832100,22300,22300,22300,22300,0
20240821,132500,277832100,22300,22300,22300,22300,0
20240821,132400,277832100,22300,22300,22300,22300,30
20240821,132300,277163100,22300,22300,22300,22300,0
20240821,132200,277163100,22300,22300,22300,22300,37
20240821,132100,276338000,22350,22350,22350,22350,0
20240821,132000,276338000,22350,22350,22350,22350,1
20240821,131900,276315650,22400,22400,22400,22400,1
20240821,131800,276293250,22400,22400,22400,22400,1
20240821,131700,276270850,22400,22400,22400,22400,0
20240821,131600,276270850,22400,22400,22400,22400,0
20240821,131500,276270850,22400,22400,22400,22400,7
20240821,131400,276114050,22400,22400,22400,22400,11
20240821,131300,275867650,22400,22350,22400,22350,11
20240821,131200,275621750,22350,22350,22350,22350,38
20240821,131100,274772450,22350,22350,22350,22350,1
20240821,131000,274750100,22350,22350,22350,22350,0
20240821,130900,274750100,22350,22300,22350,22250,344
20240821,130800,267079400,22250,22250,22250,22250,0
20240821,130700,267079400,22250,22250,22250,22250,0
20240821,130600,267079400,22250,22250,22250,22250,0
20240821,130500,267079400,22250,22250,22250,22250,0
20240821,130400,267079400,22250,22250,22250,22250,0
20240821,130300,267079400,22250,22250,22250,22250,200
20240821,130200,262629400,22250,22250,22250,22250,0
20240821,130100,262629400,22250,22350,22350,22250,47
20240821,130000,261582200,22300,22300,22300,22300,0
20240821,125900,261582200,22300,22300,22300,22300,0
20240821,125800,261582200,22300,22300,22300,22300,0
20240821,125700,261582200,22300,22300,22300,22300,0
20240821,125600,261582200,22300,22300,22300,22300,0
20240821,125500,261582200,22300,22300,22300,22300,0
20240821,125400,261582200,22300,22300,22300,22300,0
20240821,125300,261582200,22300,22300,22300,22300,0
20240821,125200,261582200,22300,22300,22300,22300,0
20240821,125100,261582200,22300,22300,22300,22300,45
20240821,125000,260578700,22300,22300,22300,22300,0
20240821,124900,260578700,22300,22300,22300,22300,216
20240821,124800,255761900,22300,22300,22300,22300,0
20240821,124700,255761900,22300,22300,22300,22300,70
20240821,124600,254200900,22350,22350,22350,22350,0
20240821,124500,254200900,22350,22350,22350,22350,0
20240821,124400,254200900,22350,22350,22350,22350,10
20240821,124300,253977400,22350,22350,22350,22350,0
20240821,124200,253977400,22350,22350,22350,22350,0
20240821,124100,253977400,22350,22350,22350,22350,0
20240821,124000,253977400,22350,22350,22350,22350,0
20240821,123900,253977400,22350,22300,22350,22300,35
20240821,123800,253196650,22400,22400,22400,22400,0
20240821,123700,253196650,22400,22400,22400,22400,0
20240821,123600,253196650,22400,22400,22400,22400,0
20240821,123500,253196650,22400,22400,22400,22400,15
20240821,123400,252860650,22300,22300,22300,22300,228
20240821,123300,247776250,22350,22350,22350,22350,30
20240821,123200,247105750,22350,22400,22400,22350,7
20240821,123100,246949250,22400,22450,22450,22400,4
20240821,123000,246859600,22400,22400,22400,22400,0
20240821,122900,246859600,22400,22400,22400,22400,0
20240821,122800,246859600,22400,22400,22400,22400,3
20240821,122700,246792400,22350,22350,22350,22350,10
20240821,122600,246568900,22350,22400,22400,22350,525
20240821,122500,234809500,22450,22450,22450,22450,0
20240821,122400,234809500,22450,22450,22450,22450,0
20240821,122300,234809500,22450,22450,22450,22450,0
20240821,122200,234809500,22450,22450,22450,22450,0
20240821,122100,234809500,22450,22450,22450,22450,0
20240821,122000,234809500,22450,22450,22450,22450,0
20240821,121900,234809500,22450,22450,22450,22450,0
20240821,121800,234809500,22450,22450,22450,22450,0
20240821,121700,234809500,22450,22450,22450,22450,0
20240821,121600,234809500,22450,22450,22450,22450,0
20240821,121500,234809500,22450,22450,22450,22450,1
20240821,121400,234787050,22450,22450,22450,22450,1
20240821,121300,234764600,22450,22450,22450,22450,0
20240821,121200,234764600,22450,22450,22450,22450,0
20240821,121100,234764600,22450,22450,22450,22450,4
20240821,121000,234674800,22400,22400,22400,22400,0
20240821,120900,234674800,22400,22400,22400,22400,0
20240821,120800,234674800,22400,22400,22400,22400,0
20240821,120700,234674800,22400,22400,22400,22400,0
20240821,120600,234674800,22400,22400,22400,22400,1
20240821,120500,234652400,22550,22550,22550,22550,0
20240821,120400,234652400,22550,22550,22550,22550,0
20240821,120300,234652400,22550,22550,22550,22550,0
20240821,120200,234652400,22550,22550,22550,22550,0
20240821,120100,234652400,22550,22550,22550,22550,0
20240821,120000,234652400,22550,22450,22550,22450,50
20240821,115900,233525400,22450,22450,22450,22450,0
20240821,115800,233525400,22450,22500,22500,22450,10
20240821,115700,233300650,22500,22500,22500,22500,90
20240821,115600,231275650,22400,22300,22400,22300,353
20240821,115500,223385850,22300,22300,22300,22300,0
20240821,115400,223385850,22300,22300,22300,22300,0
20240821,115300,223385850,22300,22300,22300,22300,1
20240821,115200,223363550,22350,22350,22350,22350,0
20240821,115100,223363550,22350,22350,22350,22350,0
20240821,115000,223363550,22350,22350,22350,22350,0
20240821,114900,223363550,22350,22350,22350,22350,0
20240821,114800,223363550,22350,22350,22350,22350,0
20240821,114700,223363550,22350,22350,22350,22350,0
20240821,114600,223363550,22350,22350,22350,22350,3
20240821,114500,223296500,22250,22300,22300,22250,839
20240821,114400,204616300,22350,22350,22350,22350,10
20240821,114300,204392800,22350,22350,22350,22350,28
20240821,114200,203767000,22350,22350,22350,22350,0
20240821,114100,203767000,22350,22350,22350,22350,0
20240821,114000,203767000,22350,22350,22350,22350,0
20240821,113900,203767000,22350,22350,22350,22350,0
20240821,113800,203767000,22350,22350,22350,22350,0
20240821,113700,203767000,22350,22350,22350,22350,0
20240821,113600,203767000,22350,22350,22350,22350,0
20240821,113500,203767000,22350,22350,22350,22350,11
20240821,113400,203521150,22350,22350,22350,22350,0
20240821,113300,203521150,22350,22350,22350,22350,0
20240821,113200,203521150,22350,22350,22350,22350,0
20240821,113100,203521150,22350,22350,22350,22350,0
20240821,113000,203521150,22350,22350,22350,22350,13
20240821,112900,203230600,22350,22350,22350,22350,0
20240821,112800,203230600,22350,22350,22350,22350,0
20240821,112700,203230600,22350,22350,22350,22350,0
20240821,112600,203230600,22350,22350,22350,22350,0
20240821,112500,203230600,22350,22350,22350,22350,0
20240821,112400,203230600,22350,22350,22350,22350,5
20240821,112300,203118850,22350,22350,22350,22350,0
20240821,112200,203118850,22350,22350,22350,22350,0
20240821,112100,203118850,22350,22350,22350,22350,0
20240821,112000,203118850,22350,22350,22350,22350,0
20240821,111900,203118850,22350,22350,22350,22350,0
20240821,111800,203118850,22350,22350,22350,22350,0
20240821,111700,203118850,22350,22350,22350,22350,250
20240821,111600,197531350,22350,22300,22350,22250,74
20240821,111500,195881650,22350,22350,22350,22350,95
20240821,111400,193758400,22300,22350,22350,22300,264
20240821,111300,187858700,22350,22350,22350,22350,0
20240821,111200,187858700,22350,22350,22350,22300,29
20240821,111100,187211050,22300,22300,22300,22300,30
20240821,111000,186542050,22350,22350,22350,22350,0
20240821,110900,186542050,22350,22350,22350,22350,0
20240821,110800,186542050,22350,22400,22400,22350,40
20240821,110700,185647050,22450,22450,22450,22450,100
20240821,110600,183402050,22450,22450,22450,22450,0
20240821,110500,183402050,22450,22450,22450,22450,15
20240821,110400,183065300,22450,22450,22450,22450,0
20240821,110300,183065300,22450,22450,22450,22450,0
20240821,110200,183065300,22450,22450,22450,22450,0
20240821,110100,183065300,22450,22450,22450,22450,0
20240821,110000,183065300,22450,22300,22450,22300,11
20240821,105900,182819850,22300,22300,22300,22300,0
20240821,105800,182819850,22300,22300,22300,22300,0
20240821,105700,182819850,22300,22300,22300,22300,0
20240821,105600,182819850,22300,22300,22300,22300,35
20240821,105500,182039350,22300,22300,22300,22300,0
20240821,105400,182039350,22300,22300,22300,22300,0
20240821,105300,182039350,22300,22300,22300,22300,0
20240821,105200,182039350,22300,22300,22300,22300,0
20240821,105100,182039350,22300,22300,22300,22300,0
20240821,105000,182039350,22300,22300,22300,22300,209
20240821,104900,177378650,22300,22300,22300,22300,0
20240821,104800,177378650,22300,22300,22300,22300,1
20240821,104700,177356350,22450,22450,22450,22450,0
20240821,104600,177356350,22450,22450,22450,22450,0
20240821,104500,177356350,22450,22450,22450,22450,0
20240821,104400,177356350,22450,22450,22450,22450,2
20240821,104300,177311450,22500,22500,22500,22500,0
20240821,104200,177311450,22500,22500,22500,22500,0
20240821,104100,177311450,22500,22500,22500,22500,19
20240821,104000,176883950,22550,22550,22550,22550,0
20240821,103900,176883950,22550,22450,22550,22450,32
20240821,103800,176165400,22400,22400,22400,22400,25
20240821,103700,175605400,22350,22350,22350,22350,4
20240821,103600,175516000,22250,22250,22250,22250,56
20240821,103500,174270000,22250,22350,22350,22250,200
20240821,103400,169818100,22400,22400,22400,22400,0
20240821,103300,169818100,22400,22400,22400,22350,219
20240821,103200,164914000,22400,22400,22400,22350,28
20240821,103100,164287900,22350,22400,22400,22350,4
20240821,103000,164198350,22350,22350,22350,22350,21
20240821,102900,163729000,22350,22350,22350,22350,0
20240821,102800,163729000,22350,22350,22350,22350,1
20240821,102700,163706650,22300,22300,22300,22300,5
20240821,102600,163595150,22250,22250,22250,22250,0
20240821,102500,163595150,22250,22250,22250,22250,0
20240821,102400,163595150,22250,22250,22250,22250,0
20240821,102300,163595150,22250,22250,22250,22250,14
20240821,102200,163283650,22300,22300,22300,22300,0
20240821,102100,163283650,22300,22300,22300,22300,2
20240821,102000,163239050,22300,22300,22300,22300,10
20240821,101900,163016050,22250,22250,22250,22250,0
20240821,101800,163016050,22250,22350,22350,22250,11
20240821,101700,162771200,22350,22350,22350,22350,1
20240821,101600,162748850,22250,22250,22250,22250,1
20240821,101500,162726600,22250,22250,22250,22250,207
20240821,101400,158120850,22150,22150,22150,22150,0
20240821,101300,158120850,22150,22150,22150,22150,0
20240821,101200,158120850,22150,22150,22150,22150,0
20240821,101100,158120850,22150,22350,22350,22150,497
20240821,101000,147068050,22350,22350,22350,22350,6
20240821,100900,146933950,22400,22400,22400,22400,0
20240821,100800,146933950,22400,22400,22400,22400,21
20240821,100700,146463550,22400,22400,22400,22400,0
20240821,100600,146463550,22400,22400,22400,22400,11
20240821,100500,146217150,22400,22400,22400,22400,20
20240821,100400,145769150,22400,22400,22400,22400,7
20240821,100300,145612350,22350,22350,22350,22350,10
20240821,100200,145388850,22350,22400,22400,22350,419
20240821,100100,136023950,22400,22400,22450,22400,14
20240821,100000,135710250,22400,22400,22400,22400,0
20240821,095900,135710250,22400,22400,22400,22400,0
20240821,095800,135710250,22400,22400,22400,22400,90
20240821,095700,133694250,22400,22400,22400,22400,0
20240821,095600,133694250,22400,22450,22450,22400,10
20240821,095500,133470000,22400,22400,22400,22400,220
20240821,095400,128542000,22500,22500,22500,22500,5
20240821,095300,128429500,22550,22550,22550,22550,2
20240821,095200,128384400,22400,22400,22400,22400,72
20240821,095100,126771600,22450,22450,22450,22450,63
20240821,095000,125357250,22450,22450,22450,22450,0
20240821,094900,125357250,22450,22450,22450,22450,0
20240821,094800,125357250,22450,22500,22500,22450,513
20240821,094700,113840350,22550,22550,22550,22550,7
20240821,094600,113682500,22550,22550,22550,22550,18
20240821,094500,113276600,22550,22550,22550,22550,51
20240821,094400,112126550,22550,22550,22550,22550,1
20240821,094300,112104000,22400,22450,22450,22400,313
20240821,094200,105077200,22450,22450,22450,22450,0
20240821,094100,105077200,22450,22500,22500,22450,412
20240821,094000,95817400,22500,22550,22550,22500,766
20240821,093900,78581900,22550,22550,22550,22550,5
20240821,093800,78469150,22500,22500,22500,22500,20
20240821,093700,78019150,22550,22550,22600,22550,310
20240821,093600,71028150,22600,22600,22600,22600,0
20240821,093500,71028150,22600,22600,22600,22600,0
20240821,093400,71028150,22600,22600,22600,22600,0
20240821,093300,71028150,22600,22600,22600,22600,72
20240821,093200,69400950,22600,22650,22650,22600,111
20240821,093100,66892100,22650,22650,22650,22650,0
20240821,093000,66892100,22650,22650,22650,22650,1
20240821,092900,66869450,22600,22600,22600,22600,4
20240821,092800,66779050,22600,22600,22600,22600,0
20240821,092700,66779050,22600,22600,22600,22600,1
20240821,092600,66756450,22600,22600,22600,22600,0
20240821,092500,66756450,22600,22600,22600,22600,244
20240821,092400,61242050,22650,22650,22650,22650,0
20240821,092300,61242050,22650,22650,22650,22650,5
20240821,092200,61128800,22650,22650,22650,22650,1
20240821,092100,61106150,22500,22500,22500,22500,0
20240821,092000,61106150,22500,22550,22550,22500,145
20240821,091900,57838550,22550,22550,22550,22550,100
20240821,091800,55583550,22550,22550,22550,22550,3
20240821,091700,55515900,22550,22550,22550,22550,0
20240821,091600,55515900,22550,22650,22650,22550,50
20240821,091500,54386700,22600,22600,22600,22600,10
20240821,091400,54160700,22650,22650,22650,22650,146
20240821,091300,50853800,22650,22750,22750,22650,11
20240821,091200,50603650,22650,22650,22650,22650,100
20240821,091100,48338650,22600,22600,22600,22600,10
20240821,091000,48112650,22600,22700,22700,22600,188
20240821,090900,43863750,22650,22700,22750,22650,6
20240821,090800,43727500,22750,22750,22750,22750,0
20240821,090700,43727500,22750,22650,22750,22600,6
20240821,090600,43591650,22700,22700,22800,22700,155
20240821,090500,40073050,22650,22650,22650,22650,107
20240821,090400,37649500,22450,22450,22650,22450,118
20240821,090300,34996200,22450,22500,22650,22450,132
20240821,090200,32031050,22450,22700,22700,22450,6
20240821,090100,31896100,22450,22450,22450,22450,23
20240821,090000,31379750,22400,22500,22700,22350,1401