stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,212800,218979500,22200,22200,22200,22200,458
20240822,212700,218979500,22200,22200,22200,22200,0
20240822,212600,218979500,22200,22200,22200,22200,0
20240822,212500,218979500,22200,22200,22200,22200,0
20240822,212400,218979500,22200,22200,22200,22200,0
20240822,212300,218979500,22200,22200,22200,22200,0
20240822,212200,218979500,22200,22200,22200,22200,0
20240822,212100,218979500,22200,22200,22200,22200,0
20240822,212000,218979500,22200,22200,22200,22200,0
20240822,211900,218979500,22200,22200,22200,22200,0
20240822,211800,218979500,22200,22200,22200,22200,0
20240822,211700,218979500,22200,22200,22200,22200,0
20240822,211600,218979500,22200,22200,22200,22200,0
20240822,211500,218979500,22200,22200,22200,22200,0
20240822,211400,218979500,22200,22200,22200,22200,0
20240822,211300,218979500,22200,22200,22200,22200,0
20240822,211200,218979500,22200,22200,22200,22200,0
20240822,211100,218979500,22200,22200,22200,22200,0
20240822,211000,218979500,22200,22200,22200,22200,0
20240822,210900,218979500,22200,22200,22200,22200,0
20240822,210800,218979500,22200,22200,22200,22200,0
20240822,210700,218979500,22200,22200,22200,22200,0
20240822,210600,218979500,22200,22200,22200,22200,0
20240822,210500,218979500,22200,22200,22200,22200,0
20240822,210400,218979500,22200,22200,22200,22200,0
20240822,210300,218979500,22200,22200,22200,22200,0
20240822,210200,218979500,22200,22200,22200,22200,0
20240822,210100,218979500,22200,22200,22200,22200,0
20240822,210000,218979500,22200,22200,22200,22200,0
20240822,205900,218979500,22200,22200,22200,22200,0
20240822,205800,218979500,22200,22200,22200,22200,458
20240822,205700,218979500,22200,22200,22200,22200,0
20240822,205600,218979500,22200,22200,22200,22200,0
20240822,205500,218979500,22200,22200,22200,22200,0
20240822,205400,218979500,22200,22200,22200,22200,0
20240822,205300,218979500,22200,22200,22200,22200,0
20240822,205200,218979500,22200,22200,22200,22200,0
20240822,205100,218979500,22200,22200,22200,22200,0
20240822,205000,218979500,22200,22200,22200,22200,0
20240822,204900,218979500,22200,22200,22200,22200,0
20240822,204800,218979500,22200,22200,22200,22200,0
20240822,204700,218979500,22200,22200,22200,22200,0
20240822,204600,218979500,22200,22200,22200,22200,0
20240822,204500,218979500,22200,22200,22200,22200,0
20240822,204400,218979500,22200,22200,22200,22200,0
20240822,204300,218979500,22200,22200,22200,22200,0
20240822,204200,218979500,22200,22200,22200,22200,0
20240822,204100,218979500,22200,22200,22200,22200,0
20240822,204000,218979500,22200,22200,22200,22200,0
20240822,203900,218979500,22200,22200,22200,22200,0
20240822,203800,218979500,22200,22200,22200,22200,0
20240822,203700,218979500,22200,22200,22200,22200,0
20240822,203600,218979500,22200,22200,22200,22200,0
20240822,203500,218979500,22200,22200,22200,22200,0
20240822,203400,218979500,22200,22200,22200,22200,0
20240822,203300,218979500,22200,22200,22200,22200,0
20240822,203200,218979500,22200,22200,22200,22200,0
20240822,203100,218979500,22200,22200,22200,22200,0
20240822,203000,218979500,22200,22200,22200,22200,0
20240822,202900,218979500,22200,22200,22200,22200,0
20240822,202800,218979500,22200,22200,22200,22200,458
20240822,202700,218979500,22200,22200,22200,22200,0
20240822,202600,218979500,22200,22200,22200,22200,0
20240822,202500,218979500,22200,22200,22200,22200,0
20240822,202400,218979500,22200,22200,22200,22200,0
20240822,202300,218979500,22200,22200,22200,22200,0
20240822,202200,218979500,22200,22200,22200,22200,0
20240822,202100,218979500,22200,22200,22200,22200,0
20240822,202000,218979500,22200,22200,22200,22200,0
20240822,201900,218979500,22200,22200,22200,22200,0
20240822,201800,218979500,22200,22200,22200,22200,0
20240822,201700,218979500,22200,22200,22200,22200,0
20240822,201600,218979500,22200,22200,22200,22200,0
20240822,201500,218979500,22200,22200,22200,22200,0
20240822,201400,218979500,22200,22200,22200,22200,0
20240822,201300,218979500,22200,22200,22200,22200,0
20240822,201200,218979500,22200,22200,22200,22200,0
20240822,201100,218979500,22200,22200,22200,22200,0
20240822,201000,218979500,22200,22200,22200,22200,0
20240822,200900,218979500,22200,22200,22200,22200,0
20240822,200800,218979500,22200,22200,22200,22200,0
20240822,200700,218979500,22200,22200,22200,22200,0
20240822,200600,218979500,22200,22200,22200,22200,0
20240822,200500,218979500,22200,22200,22200,22200,0
20240822,200400,218979500,22200,22200,22200,22200,0
20240822,200300,218979500,22200,22200,22200,22200,0
20240822,200200,218979500,22200,22200,22200,22200,0
20240822,200100,218979500,22200,22200,22200,22200,0
20240822,200000,218979500,22200,22200,22200,22200,0
20240822,195900,218979500,22200,22200,22200,22200,0
20240822,195800,218979500,22200,22200,22200,22200,458
20240822,195700,218979500,22200,22200,22200,22200,0
20240822,195600,218979500,22200,22200,22200,22200,0
20240822,195500,218979500,22200,22200,22200,22200,0
20240822,195400,218979500,22200,22200,22200,22200,0
20240822,195300,218979500,22200,22200,22200,22200,0
20240822,195200,218979500,22200,22200,22200,22200,0
20240822,195100,218979500,22200,22200,22200,22200,0
20240822,195000,218979500,22200,22200,22200,22200,0
20240822,194900,218979500,22200,22200,22200,22200,0
20240822,194800,218979500,22200,22200,22200,22200,0
20240822,194700,218979500,22200,22200,22200,22200,0
20240822,194600,218979500,22200,22200,22200,22200,0
20240822,194500,218979500,22200,22200,22200,22200,0
20240822,194400,218979500,22200,22200,22200,22200,0
20240822,194300,218979500,22200,22200,22200,22200,0
20240822,194200,218979500,22200,22200,22200,22200,0
20240822,194100,218979500,22200,22200,22200,22200,0
20240822,194000,218979500,22200,22200,22200,22200,0
20240822,193900,218979500,22200,22200,22200,22200,0
20240822,193800,218979500,22200,22200,22200,22200,0
20240822,193700,218979500,22200,22200,22200,22200,0
20240822,193600,218979500,22200,22200,22200,22200,0
20240822,193500,218979500,22200,22200,22200,22200,0
20240822,193400,218979500,22200,22200,22200,22200,0
20240822,193300,218979500,22200,22200,22200,22200,0
20240822,193200,218979500,22200,22200,22200,22200,0
20240822,193100,218979500,22200,22200,22200,22200,0
20240822,193000,218979500,22200,22200,22200,22200,0
20240822,192900,218979500,22200,22200,22200,22200,0
20240822,192800,218979500,22200,22200,22200,22200,458
20240822,192700,218979500,22200,22200,22200,22200,0
20240822,192600,218979500,22200,22200,22200,22200,0
20240822,192500,218979500,22200,22200,22200,22200,0
20240822,192400,218979500,22200,22200,22200,22200,0
20240822,192300,218979500,22200,22200,22200,22200,0
20240822,192200,218979500,22200,22200,22200,22200,0
20240822,192100,218979500,22200,22200,22200,22200,0
20240822,192000,218979500,22200,22200,22200,22200,0
20240822,191900,218979500,22200,22200,22200,22200,0
20240822,191800,218979500,22200,22200,22200,22200,0
20240822,191700,218979500,22200,22200,22200,22200,0
20240822,191600,218979500,22200,22200,22200,22200,0
20240822,191500,218979500,22200,22200,22200,22200,0
20240822,191400,218979500,22200,22200,22200,22200,0
20240822,191300,218979500,22200,22200,22200,22200,0
20240822,191200,218979500,22200,22200,22200,22200,0
20240822,191100,218979500,22200,22200,22200,22200,0
20240822,191000,218979500,22200,22200,22200,22200,0
20240822,190900,218979500,22200,22200,22200,22200,0
20240822,190800,218979500,22200,22200,22200,22200,0
20240822,190700,218979500,22200,22200,22200,22200,0
20240822,190600,218979500,22200,22200,22200,22200,0
20240822,190500,218979500,22200,22200,22200,22200,0
20240822,190400,218979500,22200,22200,22200,22200,0
20240822,190300,218979500,22200,22200,22200,22200,0
20240822,190200,218979500,22200,22200,22200,22200,0
20240822,190100,218979500,22200,22200,22200,22200,0
20240822,190000,218979500,22200,22200,22200,22200,0
20240822,185900,218979500,22200,22200,22200,22200,0
20240822,185800,218979500,22200,22200,22200,22200,458
20240822,185700,218979500,22200,22200,22200,22200,0
20240822,185600,218979500,22200,22200,22200,22200,0
20240822,185500,218979500,22200,22200,22200,22200,0
20240822,185400,218979500,22200,22200,22200,22200,0
20240822,185300,218979500,22200,22200,22200,22200,0
20240822,185200,218979500,22200,22200,22200,22200,0
20240822,185100,218979500,22200,22200,22200,22200,0
20240822,185000,218979500,22200,22200,22200,22200,0
20240822,184900,218979500,22200,22200,22200,22200,0
20240822,184800,218979500,22200,22200,22200,22200,0
20240822,184700,218979500,22200,22200,22200,22200,0
20240822,184600,218979500,22200,22200,22200,22200,0
20240822,184500,218979500,22200,22200,22200,22200,0
20240822,184400,218979500,22200,22200,22200,22200,0
20240822,184300,218979500,22200,22200,22200,22200,0
20240822,184200,218979500,22200,22200,22200,22200,0
20240822,184100,218979500,22200,22200,22200,22200,0
20240822,184000,218979500,22200,22200,22200,22200,0
20240822,183900,218979500,22200,22200,22200,22200,0
20240822,183800,218979500,22200,22200,22200,22200,0
20240822,183700,218979500,22200,22200,22200,22200,0
20240822,183600,218979500,22200,22200,22200,22200,0
20240822,183500,218979500,22200,22200,22200,22200,0
20240822,183400,218979500,22200,22200,22200,22200,0
20240822,183300,218979500,22200,22200,22200,22200,0
20240822,183200,218979500,22200,22200,22200,22200,0
20240822,183100,218979500,22200,22200,22200,22200,0
20240822,183000,218979500,22200,22200,22200,22200,0
20240822,182900,218979500,22200,22200,22200,22200,0
20240822,182800,218979500,22200,22200,22200,22200,458
20240822,182700,218979500,22200,22200,22200,22200,0
20240822,182600,218979500,22200,22200,22200,22200,0
20240822,182500,218979500,22200,22200,22200,22200,0
20240822,182400,218979500,22200,22200,22200,22200,0
20240822,182300,218979500,22200,22200,22200,22200,0
20240822,182200,218979500,22200,22200,22200,22200,0
20240822,182100,218979500,22200,22200,22200,22200,0
20240822,182000,218979500,22200,22200,22200,22200,0
20240822,181900,218979500,22200,22200,22200,22200,0
20240822,181800,218979500,22200,22200,22200,22200,0
20240822,181700,218979500,22200,22200,22200,22200,0
20240822,181600,218979500,22200,22200,22200,22200,0
20240822,181500,218979500,22200,22200,22200,22200,0
20240822,181400,218979500,22200,22200,22200,22200,0
20240822,181300,218979500,22200,22200,22200,22200,0
20240822,181200,218979500,22200,22200,22200,22200,0
20240822,181100,218979500,22200,22200,22200,22200,0
20240822,181000,218979500,22200,22200,22200,22200,0
20240822,180900,218979500,22200,22200,22200,22200,0
20240822,180800,218979500,22200,22200,22200,22200,0
20240822,180700,218979500,22200,22200,22200,22200,0
20240822,180600,218979500,22200,22200,22200,22200,0
20240822,180500,218979500,22200,22200,22200,22200,0
20240822,180400,218979500,22200,22200,22200,22200,0
20240822,180300,218979500,22200,22200,22200,22200,0
20240822,180200,218979500,22200,22200,22200,22200,0
20240822,180100,218979500,22200,22200,22200,22200,0
20240822,180000,218979500,22200,22200,22200,22200,0
20240822,175900,218979500,22200,22200,22200,22200,0
20240822,175800,218979500,22200,22200,22200,22200,458
20240822,175700,218979500,22200,22200,22200,22200,0
20240822,175600,218979500,22200,22200,22200,22200,0
20240822,175500,218979500,22200,22200,22200,22200,0
20240822,175400,218979500,22200,22200,22200,22200,0
20240822,175300,218979500,22200,22200,22200,22200,0
20240822,175200,218979500,22200,22200,22200,22200,0
20240822,175100,218979500,22200,22200,22200,22200,0
20240822,175000,218979500,22200,22200,22200,22200,0
20240822,174900,218979500,22200,22200,22200,22200,0
20240822,174800,218979500,22200,22200,22200,22200,0
20240822,174700,218979500,22200,22200,22200,22200,0
20240822,174600,218979500,22200,22200,22200,22200,0
20240822,174500,218979500,22200,22200,22200,22200,0
20240822,174400,218979500,22200,22200,22200,22200,0
20240822,174300,218979500,22200,22200,22200,22200,0
20240822,174200,218979500,22200,22200,22200,22200,0
20240822,174100,218979500,22200,22200,22200,22200,0
20240822,174000,218979500,22200,22200,22200,22200,0
20240822,173900,218979500,22200,22200,22200,22200,0
20240822,173800,218979500,22200,22200,22200,22200,0
20240822,173700,218979500,22200,22200,22200,22200,0
20240822,173600,218979500,22200,22200,22200,22200,0
20240822,173500,218979500,22200,22200,22200,22200,0
20240822,173400,218979500,22200,22200,22200,22200,0
20240822,173300,218979500,22200,22200,22200,22200,0
20240822,173200,218979500,22200,22200,22200,22200,0
20240822,173100,218979500,22200,22200,22200,22200,0
20240822,173000,218979500,22200,22200,22200,22200,0
20240822,172900,218979500,22200,22200,22200,22200,0
20240822,172800,218979500,22200,22200,22200,22200,458
20240822,172700,218979500,22200,22200,22200,22200,0
20240822,172600,218979500,22200,22200,22200,22200,0
20240822,172500,218979500,22200,22200,22200,22200,0
20240822,172400,218979500,22200,22200,22200,22200,0
20240822,172300,218979500,22200,22200,22200,22200,0
20240822,172200,218979500,22200,22200,22200,22200,0
20240822,172100,218979500,22200,22200,22200,22200,0
20240822,172000,218979500,22200,22200,22200,22200,0
20240822,171900,218979500,22200,22200,22200,22200,0
20240822,171800,218979500,22200,22200,22200,22200,0
20240822,171700,218979500,22200,22200,22200,22200,0
20240822,171600,218979500,22200,22200,22200,22200,0
20240822,171500,218979500,22200,22200,22200,22200,0
20240822,171400,218979500,22200,22200,22200,22200,0
20240822,171300,218979500,22200,22200,22200,22200,0
20240822,171200,218979500,22200,22200,22200,22200,0
20240822,171100,218979500,22200,22200,22200,22200,0
20240822,171000,218979500,22200,22200,22200,22200,0
20240822,170900,218979500,22200,22200,22200,22200,0
20240822,170800,218979500,22200,22200,22200,22200,0
20240822,170700,218979500,22200,22200,22200,22200,0
20240822,170600,218979500,22200,22200,22200,22200,0
20240822,170500,218979500,22200,22200,22200,22200,0
20240822,170400,218979500,22200,22200,22200,22200,0
20240822,170300,218979500,22200,22200,22200,22200,0
20240822,170200,218979500,22200,22200,22200,22200,0
20240822,170100,218979500,22200,22200,22200,22200,0
20240822,170000,218979500,22200,22200,22200,22200,0
20240822,165900,218979500,22200,22200,22200,22200,0
20240822,165800,218979500,22200,22200,22200,22200,458
20240822,165700,218979500,22200,22200,22200,22200,0
20240822,165600,218979500,22200,22200,22200,22200,0
20240822,165500,218979500,22200,22200,22200,22200,0
20240822,165400,218979500,22200,22200,22200,22200,0
20240822,165300,218979500,22200,22200,22200,22200,0
20240822,165200,218979500,22200,22200,22200,22200,0
20240822,165100,218979500,22200,22200,22200,22200,0
20240822,165000,218979500,22200,22200,22200,22200,0
20240822,164900,218979500,22200,22200,22200,22200,0
20240822,164800,218979500,22200,22200,22200,22200,0
20240822,164700,218979500,22200,22200,22200,22200,0
20240822,164600,218979500,22200,22200,22200,22200,0
20240822,164500,218979500,22200,22200,22200,22200,0
20240822,164400,218979500,22200,22200,22200,22200,0
20240822,164300,218979500,22200,22200,22200,22200,0
20240822,164200,218979500,22200,22200,22200,22200,0
20240822,164100,218979500,22200,22200,22200,22200,0
20240822,164000,218979500,22200,22200,22200,22200,0
20240822,163900,218979500,22200,22200,22200,22200,0
20240822,163800,218979500,22200,22200,22200,22200,0
20240822,163700,218979500,22200,22200,22200,22200,0
20240822,163600,218979500,22200,22200,22200,22200,0
20240822,163500,218979500,22200,22200,22200,22200,0
20240822,163400,218979500,22200,22200,22200,22200,0
20240822,163300,218979500,22200,22200,22200,22200,0
20240822,163200,218979500,22200,22200,22200,22200,0
20240822,163100,218979500,22200,22200,22200,22200,0
20240822,163000,218979500,22200,22200,22200,22200,0
20240822,162900,218979500,22200,22200,22200,22200,0
20240822,162800,218979500,22200,22200,22200,22200,458
20240822,162700,218979500,22200,22200,22200,22200,0
20240822,162600,218979500,22200,22200,22200,22200,0
20240822,162500,218979500,22200,22200,22200,22200,0
20240822,162400,218979500,22200,22200,22200,22200,0
20240822,162300,218979500,22200,22200,22200,22200,0
20240822,162200,218979500,22200,22200,22200,22200,0
20240822,162100,218979500,22200,22200,22200,22200,0
20240822,162000,218979500,22200,22200,22200,22200,0
20240822,161900,218979500,22200,22200,22200,22200,0
20240822,161800,218979500,22200,22200,22200,22200,0
20240822,161700,218979500,22200,22200,22200,22200,0
20240822,161600,218979500,22200,22200,22200,22200,0
20240822,161500,218979500,22200,22200,22200,22200,0
20240822,161400,218979500,22200,22200,22200,22200,0
20240822,161300,218979500,22200,22200,22200,22200,0
20240822,161200,218979500,22200,22200,22200,22200,0
20240822,161100,218979500,22200,22200,22200,22200,0
20240822,161000,218979500,22200,22200,22200,22200,0
20240822,160900,218979500,22200,22200,22200,22200,0
20240822,160800,218979500,22200,22200,22200,22200,0
20240822,160700,218979500,22200,22200,22200,22200,0
20240822,160600,218979500,22200,22200,22200,22200,0
20240822,160500,218979500,22200,22200,22200,22200,0
20240822,160400,218979500,22200,22200,22200,22200,0
20240822,160300,218979500,22200,22200,22200,22200,0
20240822,160200,218979500,22200,22200,22200,22200,0
20240822,160100,218979500,22200,22200,22200,22200,0
20240822,160000,218979500,22200,22200,22200,22200,0
20240822,155900,218979500,22200,22200,22200,22200,0
20240822,155800,218979500,22200,22200,22200,22200,458
20240822,155700,218979500,22200,22200,22200,22200,0
20240822,155600,218979500,22200,22200,22200,22200,0
20240822,155500,218979500,22200,22200,22200,22200,0
20240822,155400,218979500,22200,22200,22200,22200,0
20240822,155300,218979500,22200,22200,22200,22200,0
20240822,155200,218979500,22200,22200,22200,22200,0
20240822,155100,218979500,22200,22200,22200,22200,0
20240822,155000,218979500,22200,22200,22200,22200,0
20240822,154900,218979500,22200,22200,22200,22200,0
20240822,154800,218979500,22200,22200,22200,22200,0
20240822,154700,218979500,22200,22200,22200,22200,0
20240822,154600,218979500,22200,22200,22200,22200,0
20240822,154500,218979500,22200,22200,22200,22200,0
20240822,154400,218979500,22200,22200,22200,22200,0
20240822,154300,218979500,22200,22200,22200,22200,0
20240822,154200,218979500,22200,22200,22200,22200,0
20240822,154100,218979500,22200,22200,22200,22200,0
20240822,154000,218979500,22200,22200,22200,22200,0
20240822,153900,218979500,22200,22200,22200,22200,0
20240822,153800,218979500,22200,22200,22200,22200,0
20240822,153700,218979500,22200,22200,22200,22200,0
20240822,153600,218979500,22200,22200,22200,22200,0
20240822,153500,218979500,22200,22200,22200,22200,0
20240822,153400,218979500,22200,22200,22200,22200,0
20240822,153300,218979500,22200,22200,22200,22200,0
20240822,153200,218979500,22200,22200,22200,22200,0
20240822,153100,218979500,22200,22200,22200,22200,0
20240822,153000,218979500,22200,22200,22200,22200,458
20240822,152900,208811900,22250,22250,22250,22250,0
20240822,152800,208811900,22250,22250,22250,22250,0
20240822,152700,208811900,22250,22250,22250,22250,0
20240822,152600,208811900,22250,22250,22250,22250,0
20240822,152500,208811900,22250,22250,22250,22250,0
20240822,152400,208811900,22250,22250,22250,22250,0
20240822,152300,208811900,22250,22250,22250,22250,0
20240822,152200,208811900,22250,22250,22250,22250,0
20240822,152100,208811900,22250,22250,22250,22250,0
20240822,152000,208811900,22250,22250,22250,22250,0
20240822,151900,208811900,22250,22250,22250,22250,14
20240822,151800,208500400,22250,22250,22250,22250,0
20240822,151700,208500400,22250,22250,22250,22250,323
20240822,151600,201313650,22300,22300,22300,22300,0
20240822,151500,201313650,22300,22300,22300,22300,0
20240822,151400,201313650,22300,22300,22300,22300,0
20240822,151300,201313650,22300,22300,22300,22300,0
20240822,151200,201313650,22300,22300,22300,22300,41
20240822,151100,200399350,22350,22350,22350,22350,0
20240822,151000,200399350,22350,22350,22350,22350,0
20240822,150900,200399350,22350,22350,22350,22350,8
20240822,150800,200220550,22300,22300,22300,22300,0
20240822,150700,200220550,22300,22300,22300,22300,0
20240822,150600,200220550,22300,22300,22300,22300,0
20240822,150500,200220550,22300,22300,22300,22300,0
20240822,150400,200220550,22300,22300,22300,22300,0
20240822,150300,200220550,22300,22300,22300,22300,0
20240822,150200,200220550,22300,22300,22300,22300,0
20240822,150100,200220550,22300,22300,22300,22300,15
20240822,150000,199886050,22250,22250,22250,22250,0
20240822,145900,199886050,22250,22250,22250,22250,223
20240822,145800,194924300,22300,22300,22300,22300,0
20240822,145700,194924300,22300,22300,22300,22300,51
20240822,145600,193787000,22300,22300,22300,22300,20
20240822,145500,193341000,22250,22250,22250,22250,0
20240822,145400,193341000,22250,22300,22300,22250,268
20240822,145300,187376600,22300,22300,22300,22300,2
20240822,145200,187332000,22300,22300,22300,22300,1
20240822,145100,187309700,22300,22350,22350,22300,755
20240822,145000,170448200,22350,22350,22350,22350,22
20240822,144900,169956500,22350,22350,22350,22350,0
20240822,144800,169956500,22350,22350,22350,22350,0
20240822,144700,169956500,22350,22350,22350,22350,0
20240822,144600,169956500,22350,22350,22350,22350,0
20240822,144500,169956500,22350,22350,22350,22350,0
20240822,144400,169956500,22350,22350,22350,22350,0
20240822,144300,169956500,22350,22350,22350,22350,0
20240822,144200,169956500,22350,22350,22350,22350,0
20240822,144100,169956500,22350,22350,22350,22350,0
20240822,144000,169956500,22350,22350,22350,22350,2
20240822,143900,169911800,22350,22350,22350,22350,7
20240822,143800,169755350,22350,22350,22350,22350,5
20240822,143700,169643600,22350,22350,22350,22350,1
20240822,143600,169621250,22350,22350,22350,22350,0
20240822,143500,169621250,22350,22350,22350,22350,0
20240822,143400,169621250,22350,22350,22350,22350,0
20240822,143300,169621250,22350,22350,22350,22350,0
20240822,143200,169621250,22350,22350,22350,22350,0
20240822,143100,169621250,22350,22350,22350,22350,40
20240822,143000,168727250,22350,22350,22350,22350,10
20240822,142900,168503750,22350,22350,22350,22350,45
20240822,142800,167498000,22350,22350,22350,22350,0
20240822,142700,167498000,22350,22350,22350,22350,5
20240822,142600,167386250,22350,22350,22350,22350,48
20240822,142500,166313450,22350,22350,22350,22350,5
20240822,142400,166201700,22300,22300,22300,22300,0
20240822,142300,166201700,22300,22300,22300,22300,0
20240822,142200,166201700,22300,22300,22300,22300,23
20240822,142100,165688800,22350,22350,22350,22350,50
20240822,142000,164571300,22350,22350,22350,22350,20
20240822,141900,164124300,22300,22300,22300,22300,0
20240822,141800,164124300,22300,22300,22300,22300,40
20240822,141700,163232300,22300,22300,22300,22300,20
20240822,141600,162786300,22250,22350,22350,22250,220
20240822,141500,157886300,22300,22300,22300,22300,0
20240822,141400,157886300,22300,22300,22300,22300,0
20240822,141300,157886300,22300,22400,22400,22300,1053
20240822,141200,134400000,22450,22450,22450,22450,0
20240822,141100,134400000,22450,22450,22450,22450,0
20240822,141000,134400000,22450,22450,22450,22450,0
20240822,140900,134400000,22450,22450,22450,22450,0
20240822,140800,134400000,22450,22450,22450,22450,1
20240822,140700,134377550,22450,22450,22450,22450,0
20240822,140600,134377550,22450,22450,22450,22450,1
20240822,140500,134355100,22450,22400,22450,22400,4
20240822,140400,134265450,22400,22400,22400,22400,10
20240822,140300,134041450,22350,22350,22350,22350,0
20240822,140200,134041450,22350,22350,22350,22350,0
20240822,140100,134041450,22350,22350,22350,22350,0
20240822,140000,134041450,22350,22350,22350,22350,0
20240822,135900,134041450,22350,22350,22350,22350,2
20240822,135800,133996750,22400,22400,22400,22400,3
20240822,135700,133929550,22350,22350,22350,22350,9
20240822,135600,133728400,22350,22350,22350,22350,20
20240822,135500,133281400,22350,22350,22350,22350,0
20240822,135400,133281400,22350,22350,22350,22350,0
20240822,135300,133281400,22350,22350,22350,22350,0
20240822,135200,133281400,22350,22350,22350,22350,7
20240822,135100,133124950,22350,22350,22350,22350,0
20240822,135000,133124950,22350,22350,22350,22350,0
20240822,134900,133124950,22350,22350,22350,22350,0
20240822,134800,133124950,22350,22350,22350,22350,0
20240822,134700,133124950,22350,22350,22350,22350,0
20240822,134600,133124950,22350,22350,22350,22350,18
20240822,134500,132722650,22350,22350,22350,22350,30
20240822,134400,132052150,22400,22400,22400,22400,0
20240822,134300,132052150,22400,22400,22400,22400,30
20240822,134200,131380150,22350,22350,22350,22350,9
20240822,134100,131179000,22400,22400,22400,22400,0
20240822,134000,131179000,22400,22400,22400,22400,0
20240822,133900,131179000,22400,22400,22400,22400,0
20240822,133800,131179000,22400,22400,22400,22400,1
20240822,133700,131156600,22400,22400,22400,22400,0
20240822,133600,131156600,22400,22400,22400,22400,0
20240822,133500,131156600,22400,22400,22400,22400,0
20240822,133400,131156600,22400,22400,22400,22400,0
20240822,133300,131156600,22400,22400,22400,22400,0
20240822,133200,131156600,22400,22400,22400,22400,10
20240822,133100,130932600,22400,22400,22400,22400,0
20240822,133000,130932600,22400,22400,22400,22400,1
20240822,132900,130910200,22400,22400,22400,22400,0
20240822,132800,130910200,22400,22400,22400,22400,0
20240822,132700,130910200,22400,22400,22400,22400,0
20240822,132600,130910200,22400,22400,22400,22400,0
20240822,132500,130910200,22400,22400,22400,22400,3
20240822,132400,130843000,22400,22400,22400,22400,0
20240822,132300,130843000,22400,22400,22400,22400,0
20240822,132200,130843000,22400,22350,22400,22350,21
20240822,132100,130373600,22350,22350,22350,22350,11
20240822,132000,130127750,22400,22400,22400,22400,0
20240822,131900,130127750,22400,22400,22400,22400,0
20240822,131800,130127750,22400,22400,22400,22400,0
20240822,131700,130127750,22400,22400,22400,22400,0
20240822,131600,130127750,22400,22400,22400,22400,0
20240822,131500,130127750,22400,22400,22400,22400,1
20240822,131400,130105350,22400,22400,22400,22400,1
20240822,131300,130082950,22400,22400,22400,22400,1
20240822,131200,130060550,22400,22400,22400,22400,0
20240822,131100,130060550,22400,22400,22400,22400,1
20240822,131000,130038150,22300,22300,22300,22300,0
20240822,130900,130038150,22300,22350,22350,22300,154
20240822,130800,126602400,22400,22400,22400,22400,0
20240822,130700,126602400,22400,22400,22400,22400,0
20240822,130600,126602400,22400,22400,22400,22400,0
20240822,130500,126602400,22400,22400,22400,22400,0
20240822,130400,126602400,22400,22400,22400,22400,0
20240822,130300,126602400,22400,22400,22400,22400,1
20240822,130200,126580000,22400,22400,22400,22400,0
20240822,130100,126580000,22400,22400,22400,22400,5
20240822,130000,126468000,22350,22350,22350,22350,0
20240822,125900,126468000,22350,22350,22350,22350,0
20240822,125800,126468000,22350,22350,22350,22350,0
20240822,125700,126468000,22350,22350,22350,22350,0
20240822,125600,126468000,22350,22350,22350,22350,0
20240822,125500,126468000,22350,22350,22350,22350,0
20240822,125400,126468000,22350,22350,22350,22350,5
20240822,125300,126356250,22350,22350,22350,22350,7
20240822,125200,126199800,22350,22350,22350,22350,1
20240822,125100,126177450,22300,22300,22300,22300,0
20240822,125000,126177450,22300,22300,22300,22300,0
20240822,124900,126177450,22300,22300,22300,22300,1
20240822,124800,126155150,22350,22350,22350,22350,0
20240822,124700,126155150,22350,22350,22350,22350,0
20240822,124600,126155150,22350,22350,22350,22350,0
20240822,124500,126155150,22350,22350,22350,22350,4
20240822,124400,126065750,22300,22300,22300,22300,2
20240822,124300,126021150,22350,22350,22350,22350,120
20240822,124200,123339150,22300,22350,22350,22300,450
20240822,124100,113299150,22350,22350,22350,22350,0
20240822,124000,113299150,22350,22350,22350,22350,1
20240822,123900,113276800,22350,22350,22350,22350,1
20240822,123800,113254450,22400,22400,22400,22400,0
20240822,123700,113254450,22400,22400,22400,22400,2
20240822,123600,113209650,22350,22350,22350,22350,0
20240822,123500,113209650,22350,22350,22350,22350,0
20240822,123400,113209650,22350,22350,22350,22350,0
20240822,123300,113209650,22350,22350,22350,22350,0
20240822,123200,113209650,22350,22350,22350,22350,0
20240822,123100,113209650,22350,22350,22350,22350,0
20240822,123000,113209650,22350,22350,22350,22350,0
20240822,122900,113209650,22350,22350,22350,22350,0
20240822,122800,113209650,22350,22350,22350,22350,0
20240822,122700,113209650,22350,22350,22350,22350,0
20240822,122600,113209650,22350,22350,22350,22350,0
20240822,122500,113209650,22350,22350,22350,22350,1
20240822,122400,113187300,22350,22350,22350,22350,0
20240822,122300,113187300,22350,22350,22350,22350,1
20240822,122200,113164950,22400,22400,22400,22400,0
20240822,122100,113164950,22400,22400,22400,22400,0
20240822,122000,113164950,22400,22400,22400,22400,0
20240822,121900,113164950,22400,22400,22400,22400,7
20240822,121800,113008150,22400,22400,22400,22400,9
20240822,121700,112806550,22350,22350,22350,22350,36
20240822,121600,112001950,22350,22350,22350,22350,30
20240822,121500,111331450,22350,22350,22350,22350,0
20240822,121400,111331450,22350,22350,22350,22350,0
20240822,121300,111331450,22350,22350,22350,22350,0
20240822,121200,111331450,22350,22350,22350,22350,0
20240822,121100,111331450,22350,22350,22350,22350,0
20240822,121000,111331450,22350,22350,22350,22350,0
20240822,120900,111331450,22350,22350,22350,22350,0
20240822,120800,111331450,22350,22350,22350,22350,1
20240822,120700,111309100,22350,22350,22350,22350,0
20240822,120600,111309100,22350,22350,22350,22350,0
20240822,120500,111309100,22350,22350,22350,22350,2
20240822,120400,111264400,22350,22350,22350,22350,5
20240822,120300,111152650,22350,22350,22350,22350,0
20240822,120200,111152650,22350,22350,22350,22350,0
20240822,120100,111152650,22350,22350,22350,22350,0
20240822,120000,111152650,22350,22350,22350,22350,0
20240822,115900,111152650,22350,22350,22350,22350,6
20240822,115800,111018550,22350,22400,22400,22350,139
20240822,115700,107907450,22400,22400,22400,22400,0
20240822,115600,107907450,22400,22400,22400,22400,0
20240822,115500,107907450,22400,22400,22400,22400,0
20240822,115400,107907450,22400,22400,22400,22400,0
20240822,115300,107907450,22400,22400,22400,22400,4
20240822,115200,107817850,22450,22450,22450,22450,1
20240822,115100,107795400,22400,22400,22400,22400,0
20240822,115000,107795400,22400,22400,22400,22400,0
20240822,114900,107795400,22400,22400,22400,22400,0
20240822,114800,107795400,22400,22400,22400,22400,0
20240822,114700,107795400,22400,22400,22400,22400,0
20240822,114600,107795400,22400,22400,22400,22400,2
20240822,114500,107750600,22400,22400,22400,22400,3
20240822,114400,107683400,22400,22400,22400,22400,1
20240822,114300,107661000,22450,22450,22450,22450,0
20240822,114200,107661000,22450,22450,22450,22450,3
20240822,114100,107593650,22450,22450,22450,22450,0
20240822,114000,107593650,22450,22450,22450,22450,0
20240822,113900,107593650,22450,22450,22450,22450,0
20240822,113800,107593650,22450,22450,22450,22450,0
20240822,113700,107593650,22450,22450,22450,22450,20
20240822,113600,107144650,22400,22400,22400,22350,280
20240822,113500,100872750,22400,22400,22400,22400,15
20240822,113400,100536750,22400,22400,22400,22400,0
20240822,113300,100536750,22400,22400,22400,22400,50
20240822,113200,99416750,22400,22400,22400,22400,51
20240822,113100,98274350,22400,22350,22400,22350,431
20240822,113000,88640500,22350,22400,22400,22350,30
20240822,112900,87969600,22400,22400,22400,22400,0
20240822,112800,87969600,22400,22400,22400,22400,0
20240822,112700,87969600,22400,22400,22400,22400,50
20240822,112600,86849600,22400,22400,22400,22400,0
20240822,112500,86849600,22400,22400,22400,22400,0
20240822,112400,86849600,22400,22400,22400,22400,0
20240822,112300,86849600,22400,22400,22400,22400,0
20240822,112200,86849600,22400,22400,22400,22400,0
20240822,112100,86849600,22400,22400,22400,22400,0
20240822,112000,86849600,22400,22400,22400,22400,0
20240822,111900,86849600,22400,22400,22400,22400,5
20240822,111800,86737600,22350,22350,22350,22350,0
20240822,111700,86737600,22350,22350,22350,22350,0
20240822,111600,86737600,22350,22350,22350,22350,0
20240822,111500,86737600,22350,22350,22350,22350,0
20240822,111400,86737600,22350,22350,22350,22350,0
20240822,111300,86737600,22350,22400,22400,22350,70
20240822,111200,85171000,22400,22450,22450,22400,607
20240822,111100,71573600,22450,22450,22450,22450,0
20240822,111000,71573600,22450,22450,22450,22450,1
20240822,110900,71551150,22450,22450,22450,22450,0
20240822,110800,71551150,22450,22450,22450,22450,30
20240822,110700,70877650,22450,22450,22450,22450,0
20240822,110600,70877650,22450,22450,22450,22450,0
20240822,110500,70877650,22450,22450,22450,22450,0
20240822,110400,70877650,22450,22450,22450,22450,1
20240822,110300,70855200,22400,22400,22400,22400,0
20240822,110200,70855200,22400,22400,22400,22400,0
20240822,110100,70855200,22400,22450,22450,22400,160
20240822,110000,67263700,22450,22500,22500,22450,150
20240822,105900,63893600,22550,22550,22550,22550,42
20240822,105800,62946500,22550,22550,22550,22550,0
20240822,105700,62946500,22550,22550,22550,22550,0
20240822,105600,62946500,22550,22550,22550,22550,0
20240822,105500,62946500,22550,22550,22550,22550,5
20240822,105400,62833750,22550,22550,22550,22550,0
20240822,105300,62833750,22550,22550,22550,22550,0
20240822,105200,62833750,22550,22550,22550,22550,0
20240822,105100,62833750,22550,22550,22550,22550,1
20240822,105000,62811200,22500,22500,22500,22500,0
20240822,104900,62811200,22500,22500,22500,22500,10
20240822,104800,62586200,22500,22500,22500,22500,14
20240822,104700,62271200,22550,22550,22550,22550,0
20240822,104600,62271200,22550,22550,22550,22550,0
20240822,104500,62271200,22550,22550,22550,22550,0
20240822,104400,62271200,22550,22550,22550,22550,7
20240822,104300,62113350,22550,22550,22550,22550,1
20240822,104200,62090800,22550,22550,22550,22550,12
20240822,104100,61820200,22550,22550,22550,22550,12
20240822,104000,61549600,22500,22550,22550,22500,102
20240822,103900,59254550,22500,22550,22550,22500,61
20240822,103800,57882000,22550,22550,22550,22550,0
20240822,103700,57882000,22550,22550,22550,22550,0
20240822,103600,57882000,22550,22550,22550,22550,1
20240822,103500,57859450,22500,22500,22500,22500,0
20240822,103400,57859450,22500,22500,22500,22500,5
20240822,103300,57746950,22500,22500,22500,22500,0
20240822,103200,57746950,22500,22500,22500,22500,0
20240822,103100,57746950,22500,22500,22500,22500,11
20240822,103000,57499450,22550,22550,22550,22550,0
20240822,102900,57499450,22550,22550,22550,22550,0
20240822,102800,57499450,22550,22550,22550,22550,3
20240822,102700,57431800,22450,22450,22450,22450,30
20240822,102600,56758300,22550,22550,22550,22550,0
20240822,102500,56758300,22550,22550,22550,22550,0
20240822,102400,56758300,22550,22550,22550,22550,0
20240822,102300,56758300,22550,22550,22550,22550,5
20240822,102200,56645550,22500,22500,22500,22500,0
20240822,102100,56645550,22500,22500,22500,22500,0
20240822,102000,56645550,22500,22500,22500,22500,17
20240822,101900,56263050,22500,22500,22500,22500,0
20240822,101800,56263050,22500,22500,22500,22500,7
20240822,101700,56105550,22500,22500,22500,22500,24
20240822,101600,55565550,22450,22450,22450,22450,5
20240822,101500,55453300,22400,22400,22400,22400,0
20240822,101400,55453300,22400,22400,22400,22400,0
20240822,101300,55453300,22400,22400,22400,22400,0
20240822,101200,55453300,22400,22400,22400,22400,0
20240822,101100,55453300,22400,22400,22400,22400,0
20240822,101000,55453300,22400,22400,22400,22400,0
20240822,100900,55453300,22400,22400,22400,22400,0
20240822,100800,55453300,22400,22400,22400,22400,50
20240822,100700,54333300,22550,22550,22550,22550,0
20240822,100600,54333300,22550,22550,22550,22550,1
20240822,100500,54310750,22550,22550,22550,22550,0
20240822,100400,54310750,22550,22550,22550,22550,0
20240822,100300,54310750,22550,22550,22550,22550,1
20240822,100200,54288200,22400,22400,22400,22400,1
20240822,100100,54265800,22400,22400,22400,22400,0
20240822,100000,54265800,22400,22400,22400,22400,0
20240822,095900,54265800,22400,22400,22400,22400,0
20240822,095800,54265800,22400,22400,22400,22400,5
20240822,095700,54153800,22400,22400,22400,22400,0
20240822,095600,54153800,22400,22400,22400,22400,57
20240822,095500,52877000,22600,22600,22600,22600,1
20240822,095400,52854400,22400,22400,22400,22400,0
20240822,095300,52854400,22400,22550,22550,22400,2
20240822,095200,52809450,22400,22400,22400,22400,0
20240822,095100,52809450,22400,22400,22400,22400,0
20240822,095000,52809450,22400,22450,22450,22400,17
20240822,094900,52428550,22400,22400,22400,22400,0
20240822,094800,52428550,22400,22400,22400,22400,1
20240822,094700,52406150,22400,22400,22400,22400,100
20240822,094600,50166150,22400,22600,22600,22400,4
20240822,094500,50076350,22600,22600,22600,22600,1
20240822,094400,50053750,22450,22550,22550,22450,44
20240822,094300,49065850,22550,22550,22550,22550,1
20240822,094200,49043300,22450,22500,22500,22450,189
20240822,094100,44791300,22500,22500,22500,22500,50
20240822,094000,43666300,22550,22550,22550,22550,0
20240822,093900,43666300,22550,22550,22550,22550,0
20240822,093800,43666300,22550,22500,22550,22500,26
20240822,093700,43080100,22500,22500,22500,22500,235
20240822,093600,37792600,22500,22500,22500,22500,188
20240822,093500,33562600,22550,22550,22550,22550,0
20240822,093400,33562600,22550,22550,22550,22550,70
20240822,093300,31984100,22550,22650,22650,22550,76
20240822,093200,30266400,22600,22600,22600,22600,9
20240822,093100,30063000,22550,22550,22550,22550,0
20240822,093000,30063000,22550,22600,22600,22550,34
20240822,092900,29296250,22550,22550,22550,22550,0
20240822,092800,29296250,22550,22550,22550,22550,0
20240822,092700,29296250,22550,22550,22550,22550,1
20240822,092600,29273700,22650,22650,22650,22650,10
20240822,092500,29047200,22650,22650,22650,22650,0
20240822,092400,29047200,22650,22650,22650,22650,0
20240822,092300,29047200,22650,22600,22650,22600,120
20240822,092200,26330200,22550,22500,22550,22500,38
20240822,092100,25474800,22500,22500,22500,22500,0
20240822,092000,25474800,22500,22450,22500,22450,11
20240822,091900,25227800,22450,22450,22450,22450,1
20240822,091800,25205350,22450,22450,22450,22450,1
20240822,091700,25182900,22450,22450,22450,22450,92
20240822,091600,23117500,22450,22700,22700,22450,9
20240822,091500,22915050,22700,22700,22700,22700,2
20240822,091400,22869650,22750,22750,22750,22750,2
20240822,091300,22824150,22750,22750,22750,22750,12
20240822,091200,22551150,22750,22750,22750,22750,1
20240822,091100,22528400,22750,22750,22750,22750,0
20240822,091000,22528400,22750,22400,22750,22400,88
20240822,090900,20528500,22400,22550,22550,22400,184
20240822,090800,16385850,22550,22600,22600,22550,50
20240822,090700,15258100,22600,22550,22600,22550,150
20240822,090600,11874950,22850,22550,22850,22550,185
20240822,090500,7677200,22550,22550,22550,22550,16
20240822,090400,7316400,22350,22350,22350,22350,0
20240822,090300,7316400,22350,22350,22350,22350,0
20240822,090200,7316400,22350,22350,22350,22350,50
20240822,090100,6198900,22300,22300,22300,22300,10
20240822,090000,5975900,22350,22650,22650,22350,264