stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,184200,4542124055,4520,4520,4520,4520,17964
20240822,184100,4542124055,4520,4520,4520,4520,0
20240822,184000,4542124055,4520,4520,4520,4520,0
20240822,183900,4542124055,4520,4520,4520,4520,0
20240822,183800,4542124055,4520,4520,4520,4520,0
20240822,183700,4542124055,4520,4520,4520,4520,0
20240822,183600,4542124055,4520,4520,4520,4520,0
20240822,183500,4542124055,4520,4520,4520,4520,0
20240822,183400,4542124055,4520,4520,4520,4520,0
20240822,183300,4542124055,4520,4520,4520,4520,0
20240822,183200,4542124055,4520,4520,4520,4520,0
20240822,183100,4542124055,4520,4520,4520,4520,0
20240822,183000,4542124055,4520,4520,4520,4520,0
20240822,182900,4542124055,4520,4520,4520,4520,0
20240822,182800,4542124055,4520,4520,4520,4520,0
20240822,182700,4542124055,4520,4520,4520,4520,0
20240822,182600,4542124055,4520,4520,4520,4520,0
20240822,182500,4542124055,4520,4520,4520,4520,0
20240822,182400,4542124055,4520,4520,4520,4520,0
20240822,182300,4542124055,4520,4520,4520,4520,0
20240822,182200,4542124055,4520,4520,4520,4520,0
20240822,182100,4542124055,4520,4520,4520,4520,0
20240822,182000,4542124055,4520,4520,4520,4520,0
20240822,181900,4542124055,4520,4520,4520,4520,0
20240822,181800,4542124055,4520,4520,4520,4520,0
20240822,181700,4542124055,4520,4520,4520,4520,0
20240822,181600,4542124055,4520,4520,4520,4520,0
20240822,181500,4542124055,4520,4520,4520,4520,0
20240822,181400,4542124055,4520,4520,4520,4520,0
20240822,181300,4542124055,4520,4520,4520,4520,0
20240822,181200,4542124055,4520,4520,4520,4520,17964
20240822,181100,4542124055,4520,4520,4520,4520,0
20240822,181000,4542124055,4520,4520,4520,4520,0
20240822,180900,4542124055,4520,4520,4520,4520,0
20240822,180800,4542124055,4520,4520,4520,4520,0
20240822,180700,4542124055,4520,4520,4520,4520,0
20240822,180600,4542124055,4520,4520,4520,4520,0
20240822,180500,4542124055,4520,4520,4520,4520,0
20240822,180400,4542124055,4520,4520,4520,4520,0
20240822,180300,4542124055,4520,4520,4520,4520,0
20240822,180200,4542124055,4520,4520,4520,4520,0
20240822,180100,4542124055,4520,4520,4520,4520,0
20240822,180000,4542124055,4520,4520,4520,4520,0
20240822,175900,4542124055,4520,4520,4520,4520,0
20240822,175800,4542124055,4520,4520,4520,4520,0
20240822,175700,4542124055,4520,4520,4520,4520,0
20240822,175600,4542124055,4520,4520,4520,4520,0
20240822,175500,4542124055,4520,4520,4520,4520,0
20240822,175400,4542124055,4520,4520,4520,4520,0
20240822,175300,4542124055,4520,4520,4520,4520,0
20240822,175200,4542124055,4520,4520,4520,4520,0
20240822,175100,4542124055,4520,4520,4520,4520,0
20240822,175000,4542124055,4520,4520,4520,4520,0
20240822,174900,4542124055,4520,4520,4520,4520,0
20240822,174800,4542124055,4520,4520,4520,4520,0
20240822,174700,4542124055,4520,4520,4520,4520,0
20240822,174600,4542124055,4520,4520,4520,4520,0
20240822,174500,4542124055,4520,4520,4520,4520,0
20240822,174400,4542124055,4520,4520,4520,4520,0
20240822,174300,4542124055,4520,4520,4520,4520,0
20240822,174200,4542124055,4520,4520,4520,4520,17964
20240822,174100,4542124055,4520,4520,4520,4520,0
20240822,174000,4542124055,4520,4520,4520,4520,0
20240822,173900,4542124055,4520,4520,4520,4520,0
20240822,173800,4542124055,4520,4520,4520,4520,0
20240822,173700,4542124055,4520,4520,4520,4520,0
20240822,173600,4542124055,4520,4520,4520,4520,0
20240822,173500,4542124055,4520,4520,4520,4520,0
20240822,173400,4542124055,4520,4520,4520,4520,0
20240822,173300,4542124055,4520,4520,4520,4520,0
20240822,173200,4542124055,4520,4520,4520,4520,0
20240822,173100,4542124055,4520,4520,4520,4520,0
20240822,173000,4542124055,4520,4520,4520,4520,0
20240822,172900,4542124055,4520,4520,4520,4520,0
20240822,172800,4542124055,4520,4520,4520,4520,0
20240822,172700,4542124055,4520,4520,4520,4520,0
20240822,172600,4542124055,4520,4520,4520,4520,0
20240822,172500,4542124055,4520,4520,4520,4520,0
20240822,172400,4542124055,4520,4520,4520,4520,0
20240822,172300,4542124055,4520,4520,4520,4520,0
20240822,172200,4542124055,4520,4520,4520,4520,0
20240822,172100,4542124055,4520,4520,4520,4520,0
20240822,172000,4542124055,4520,4520,4520,4520,0
20240822,171900,4542124055,4520,4520,4520,4520,0
20240822,171800,4542124055,4520,4520,4520,4520,0
20240822,171700,4542124055,4520,4520,4520,4520,0
20240822,171600,4542124055,4520,4520,4520,4520,0
20240822,171500,4542124055,4520,4520,4520,4520,0
20240822,171400,4542124055,4520,4520,4520,4520,0
20240822,171300,4542124055,4520,4520,4520,4520,0
20240822,171200,4542124055,4520,4520,4520,4520,17964
20240822,171100,4542124055,4520,4520,4520,4520,0
20240822,171000,4542124055,4520,4520,4520,4520,0
20240822,170900,4542124055,4520,4520,4520,4520,0
20240822,170800,4542124055,4520,4520,4520,4520,0
20240822,170700,4542124055,4520,4520,4520,4520,0
20240822,170600,4542124055,4520,4520,4520,4520,0
20240822,170500,4542124055,4520,4520,4520,4520,0
20240822,170400,4542124055,4520,4520,4520,4520,0
20240822,170300,4542124055,4520,4520,4520,4520,0
20240822,170200,4542124055,4520,4520,4520,4520,0
20240822,170100,4542124055,4520,4520,4520,4520,0
20240822,170000,4542124055,4520,4520,4520,4520,0
20240822,165900,4542124055,4520,4520,4520,4520,0
20240822,165800,4542124055,4520,4520,4520,4520,0
20240822,165700,4542124055,4520,4520,4520,4520,0
20240822,165600,4542124055,4520,4520,4520,4520,0
20240822,165500,4542124055,4520,4520,4520,4520,0
20240822,165400,4542124055,4520,4520,4520,4520,0
20240822,165300,4542124055,4520,4520,4520,4520,0
20240822,165200,4542124055,4520,4520,4520,4520,0
20240822,165100,4542124055,4520,4520,4520,4520,0
20240822,165000,4542124055,4520,4520,4520,4520,0
20240822,164900,4542124055,4520,4520,4520,4520,0
20240822,164800,4542124055,4520,4520,4520,4520,0
20240822,164700,4542124055,4520,4520,4520,4520,0
20240822,164600,4542124055,4520,4520,4520,4520,0
20240822,164500,4542124055,4520,4520,4520,4520,0
20240822,164400,4542124055,4520,4520,4520,4520,0
20240822,164300,4542124055,4520,4520,4520,4520,0
20240822,164200,4542124055,4520,4520,4520,4520,17964
20240822,164100,4542124055,4520,4520,4520,4520,0
20240822,164000,4542124055,4520,4520,4520,4520,0
20240822,163900,4542124055,4520,4520,4520,4520,0
20240822,163800,4542124055,4520,4520,4520,4520,0
20240822,163700,4542124055,4520,4520,4520,4520,0
20240822,163600,4542124055,4520,4520,4520,4520,0
20240822,163500,4542124055,4520,4520,4520,4520,0
20240822,163400,4542124055,4520,4520,4520,4520,0
20240822,163300,4542124055,4520,4520,4520,4520,0
20240822,163200,4542124055,4520,4520,4520,4520,0
20240822,163100,4542124055,4520,4520,4520,4520,0
20240822,163000,4542124055,4520,4520,4520,4520,0
20240822,162900,4542124055,4520,4520,4520,4520,0
20240822,162800,4542124055,4520,4520,4520,4520,0
20240822,162700,4542124055,4520,4520,4520,4520,0
20240822,162600,4542124055,4520,4520,4520,4520,0
20240822,162500,4542124055,4520,4520,4520,4520,0
20240822,162400,4542124055,4520,4520,4520,4520,0
20240822,162300,4542124055,4520,4520,4520,4520,0
20240822,162200,4542124055,4520,4520,4520,4520,0
20240822,162100,4542124055,4520,4520,4520,4520,0
20240822,162000,4542124055,4520,4520,4520,4520,0
20240822,161900,4542124055,4520,4520,4520,4520,0
20240822,161800,4542124055,4520,4520,4520,4520,0
20240822,161700,4542124055,4520,4520,4520,4520,0
20240822,161600,4542124055,4520,4520,4520,4520,0
20240822,161500,4542124055,4520,4520,4520,4520,0
20240822,161400,4542124055,4520,4520,4520,4520,0
20240822,161300,4542124055,4520,4520,4520,4520,0
20240822,161200,4542124055,4520,4520,4520,4520,17964
20240822,161100,4542124055,4520,4520,4520,4520,0
20240822,161000,4542124055,4520,4520,4520,4520,0
20240822,160900,4542124055,4520,4520,4520,4520,0
20240822,160800,4542124055,4520,4520,4520,4520,0
20240822,160700,4542124055,4520,4520,4520,4520,0
20240822,160600,4542124055,4520,4520,4520,4520,0
20240822,160500,4542124055,4520,4520,4520,4520,0
20240822,160400,4542124055,4520,4520,4520,4520,0
20240822,160300,4542124055,4520,4520,4520,4520,0
20240822,160200,4542124055,4520,4520,4520,4520,0
20240822,160100,4542124055,4520,4520,4520,4520,0
20240822,160000,4542124055,4520,4520,4520,4520,0
20240822,155900,4542124055,4520,4520,4520,4520,0
20240822,155800,4542124055,4520,4520,4520,4520,0
20240822,155700,4542124055,4520,4520,4520,4520,0
20240822,155600,4542124055,4520,4520,4520,4520,0
20240822,155500,4542124055,4520,4520,4520,4520,0
20240822,155400,4542124055,4520,4520,4520,4520,0
20240822,155300,4542124055,4520,4520,4520,4520,0
20240822,155200,4542124055,4520,4520,4520,4520,0
20240822,155100,4542124055,4520,4520,4520,4520,0
20240822,155000,4542124055,4520,4520,4520,4520,0
20240822,154900,4542124055,4520,4520,4520,4520,0
20240822,154800,4542124055,4520,4520,4520,4520,0
20240822,154700,4542124055,4520,4520,4520,4520,0
20240822,154600,4542124055,4520,4520,4520,4520,0
20240822,154500,4542124055,4520,4520,4520,4520,0
20240822,154400,4542124055,4520,4520,4520,4520,0
20240822,154300,4542124055,4520,4520,4520,4520,0
20240822,154200,4542124055,4520,4520,4520,4520,17964
20240822,154100,4542124055,4520,4520,4520,4520,0
20240822,154000,4542124055,4520,4520,4520,4520,0
20240822,153900,4542124055,4520,4520,4520,4520,0
20240822,153800,4542124055,4520,4520,4520,4520,0
20240822,153700,4542124055,4520,4520,4520,4520,0
20240822,153600,4542124055,4520,4520,4520,4520,0
20240822,153500,4542124055,4520,4520,4520,4520,0
20240822,153400,4542124055,4520,4520,4520,4520,0
20240822,153300,4542124055,4520,4520,4520,4520,0
20240822,153200,4542124055,4520,4520,4520,4520,0
20240822,153100,4542124055,4520,4520,4520,4520,0
20240822,153000,4542124055,4520,4520,4520,4520,17964
20240822,152900,4460926775,4520,4520,4520,4520,0
20240822,152800,4460926775,4520,4520,4520,4520,0
20240822,152700,4460926775,4520,4520,4520,4520,0
20240822,152600,4460926775,4520,4520,4520,4520,0
20240822,152500,4460926775,4520,4520,4520,4520,0
20240822,152400,4460926775,4520,4520,4520,4520,0
20240822,152300,4460926775,4520,4520,4520,4520,0
20240822,152200,4460926775,4520,4520,4520,4520,0
20240822,152100,4460926775,4520,4520,4520,4520,0
20240822,152000,4460926775,4520,4520,4520,4520,0
20240822,151900,4460926775,4520,4520,4530,4510,5968
20240822,151800,4433942390,4520,4525,4525,4515,5230
20240822,151700,4410307885,4525,4530,4530,4525,1393
20240822,151600,4404004535,4530,4525,4530,4520,2412
20240822,151500,4393095250,4520,4525,4525,4520,1856
20240822,151400,4384705850,4525,4520,4525,4520,2058
20240822,151300,4375403180,4520,4515,4520,4515,980
20240822,151200,4370978005,4510,4510,4515,4510,1010
20240822,151100,4366422830,4510,4515,4515,4510,522
20240822,151000,4364068105,4515,4515,4515,4510,361
20240822,150900,4362439015,4515,4505,4515,4500,2920
20240822,150800,4349272090,4505,4510,4510,4500,1368
20240822,150700,4343113865,4510,4490,4510,4480,6399
20240822,150600,4314342820,4490,4485,4490,4480,2821
20240822,150500,4301694395,4500,4500,4500,4490,821
20240822,150400,4298006945,4500,4500,4500,4490,475
20240822,150300,4295874055,4490,4500,4500,4490,613
20240822,150200,4293120490,4500,4500,4500,4485,724
20240822,150100,4289872090,4505,4490,4505,4485,1166
20240822,150000,4284641250,4510,4500,4510,4490,30
20240822,145900,4284506120,4490,4490,4510,4485,724
20240822,145800,4281247980,4510,4510,4510,4490,6638
20240822,145700,4251407350,4510,4515,4520,4510,263
20240822,145600,4250221150,4510,4510,4510,4510,93
20240822,145500,4249801720,4510,4510,4510,4500,71
20240822,145400,4249481885,4500,4510,4510,4500,131
20240822,145300,4248892255,4500,4500,4505,4500,985
20240822,145200,4244459680,4505,4505,4505,4505,2613
20240822,145100,4232688115,4505,4515,4525,4500,1085
20240822,145000,4227796155,4505,4505,4505,4505,1101
20240822,144900,4222836150,4525,4510,4530,4505,880
20240822,144800,4218866775,4515,4520,4520,4510,1472
20240822,144700,4212223295,4520,4510,4520,4510,660
20240822,144600,4209245095,4535,4525,4535,4505,199
20240822,144500,4208344630,4525,4525,4525,4500,317
20240822,144400,4206913230,4525,4535,4535,4500,5759
20240822,144300,4180955095,4490,4530,4535,4490,5241
20240822,144200,4157266890,4530,4545,4545,4530,1045
20240822,144100,4152530045,4545,4545,4550,4540,1003
20240822,144000,4147971410,4545,4545,4550,4540,2435
20240822,143900,4136914030,4545,4550,4550,4540,323
20240822,143800,4135446205,4540,4550,4550,4540,363
20240822,143700,4133794945,4550,4550,4550,4540,17
20240822,143600,4133717745,4540,4560,4560,4540,36
20240822,143500,4133553905,4555,4555,4555,4550,215
20240822,143400,4132574680,4550,4550,4555,4540,2939
20240822,143300,4119197295,4550,4540,4550,4540,1610
20240822,143200,4111881100,4540,4530,4540,4530,1401
20240822,143100,4105525570,4540,4530,4540,4530,95
20240822,143000,4105094300,4540,4540,4540,4540,604
20240822,142900,4102352140,4535,4535,4535,4530,1384
20240822,142800,4096076910,4535,4540,4540,4535,1021
20240822,142700,4091444075,4535,4540,4540,4535,61
20240822,142600,4091167390,4540,4540,4540,4540,262
20240822,142500,4089977910,4545,4550,4550,4530,991
20240822,142400,4085481900,4550,4540,4550,4535,989
20240822,142300,4080993155,4550,4545,4550,4545,2045
20240822,142200,4071697460,4545,4540,4545,4535,491
20240822,142100,4069468265,4540,4540,4545,4530,296
20240822,142000,4068124785,4545,4525,4545,4520,5064
20240822,141900,4045165660,4515,4510,4530,4495,5317
20240822,141800,4021159690,4505,4515,4515,4505,1952
20240822,141700,4012356445,4520,4515,4520,4515,845
20240822,141600,4008538045,4520,4510,4520,4505,473
20240822,141500,4006404185,4510,4520,4520,4510,1221
20240822,141400,4000892255,4520,4520,4525,4510,26
20240822,141300,4000774755,4525,4525,4525,4520,25
20240822,141200,4000661640,4525,4520,4525,4515,124
20240822,141100,4000101265,4520,4510,4520,4510,28
20240822,141000,3999974855,4510,4505,4520,4505,734
20240822,140900,3996657965,4515,4505,4520,4505,330
20240822,140800,3995167990,4505,4495,4505,4495,1984
20240822,140700,3986237920,4500,4515,4515,4500,3506
20240822,140600,3970429860,4520,4515,4520,4515,176
20240822,140500,3969634555,4515,4520,4520,4515,226
20240822,140400,3968613500,4525,4530,4530,4520,5541
20240822,140300,3943541265,4530,4530,4535,4515,3224
20240822,140200,3928965200,4520,4520,4530,4520,770
20240822,140100,3925484790,4520,4525,4530,4520,2397
20240822,140000,3914636065,4525,4515,4525,4515,1946
20240822,135900,3905832350,4515,4515,4520,4515,242
20240822,135800,3904738715,4520,4510,4520,4510,2
20240822,135700,3904729685,4520,4520,4520,4510,593
20240822,135600,3902054510,4515,4520,4520,4510,108
20240822,135500,3901566885,4525,4495,4525,4495,9716
20240822,135400,3857773695,4495,4495,4495,4495,3630
20240822,135300,3841456845,4495,4490,4495,4480,365
20240822,135200,3839818245,4495,4495,4495,4485,1065
20240822,135100,3835032070,4495,4495,4495,4490,725
20240822,135000,3831776510,4495,4490,4495,4490,586
20240822,134900,3829145360,4490,4490,4495,4490,302
20240822,134800,3827789375,4490,4495,4495,4490,26
20240822,134700,3827672605,4490,4490,4490,4490,1353
20240822,134600,3821597635,4495,4490,4495,4490,399
20240822,134500,3819805190,4490,4460,4490,4460,3253
20240822,134400,3805287480,4480,4485,4490,4480,2729
20240822,134300,3793056665,4485,4490,4490,4485,7
20240822,134200,3793025265,4485,4470,4490,4460,2553
20240822,134100,3781595555,4460,4480,4480,4460,850
20240822,134000,3777797175,4475,4475,4475,4475,100
20240822,133900,3777349675,4475,4480,4480,4470,1415
20240822,133800,3771016705,4480,4480,4480,4480,276
20240822,133700,3769780225,4485,4480,4485,4480,855
20240822,133600,3765946805,4480,4475,4480,4470,7
20240822,133500,3765915480,4475,4475,4475,4470,1722
20240822,133400,3758218000,4475,4480,4480,4475,322
20240822,133300,3756776435,4480,4485,4485,4480,566
20240822,133200,3754240480,4485,4475,4485,4460,432
20240822,133100,3752313175,4475,4470,4475,4470,441
20240822,133000,3750339770,4470,4470,4470,4450,4642
20240822,132900,3729622820,4475,4475,4475,4475,63
20240822,132800,3729340895,4480,4485,4485,4475,673
20240822,132700,3726329200,4480,4475,4485,4475,2331
20240822,132600,3715890510,4485,4485,4485,4485,698
20240822,132500,3712759980,4485,4480,4485,4475,663
20240822,132400,3709790355,4485,4485,4485,4475,331
20240822,132300,3708308535,4480,4480,4480,4480,1428
20240822,132200,3701911095,4480,4485,4485,4480,356
20240822,132100,3700316205,4490,4480,4490,4480,1301
20240822,132000,3694486715,4480,4490,4490,4480,1119
20240822,131900,3689473415,4490,4490,4490,4480,545
20240822,131800,3687029150,4490,4485,4490,4485,501
20240822,131700,3684782160,4490,4485,4490,4485,507
20240822,131600,3682507255,4485,4480,4485,4480,855
20240822,131500,3678675080,4485,4485,4485,4485,1
20240822,131400,3678670595,4485,4485,4490,4485,703
20240822,131300,3675517630,4485,4475,4485,4475,674
20240822,131200,3672496725,4480,4485,4485,4480,1506
20240822,131100,3665749760,4480,4480,4480,4480,135
20240822,131000,3665144960,4480,4485,4485,4480,2522
20240822,130900,3653845085,4485,4490,4490,4485,338
20240822,130800,3652329055,4490,4480,4495,4480,399
20240822,130700,3650538115,4490,4490,4490,4485,346
20240822,130600,3648984745,4490,4490,4490,4490,562
20240822,130500,3646461365,4490,4490,4490,4490,1001
20240822,130400,3641966875,4490,4490,4490,4490,13
20240822,130300,3641908505,4490,4485,4490,4480,1160
20240822,130200,3636708060,4485,4465,4490,4465,7763
20240822,130100,3602003370,4465,4455,4465,4455,1530
20240822,130000,3595185580,4455,4455,4455,4455,0
20240822,125900,3595185580,4455,4455,4455,4455,899
20240822,125800,3591180535,4435,4450,4450,4435,152
20240822,125700,3590506295,4450,4450,4450,4435,1986
20240822,125600,3581672185,4450,4450,4450,4450,22
20240822,125500,3581574285,4440,4440,4445,4420,4025
20240822,125400,3563709060,4440,4440,4440,4430,2258
20240822,125300,3553684770,4445,4445,4445,4445,0
20240822,125200,3553684770,4445,4445,4445,4445,87
20240822,125100,3553298055,4445,4440,4445,4440,97
20240822,125000,3552867140,4445,4440,4445,4430,1892
20240822,124900,3544460450,4445,4430,4445,4430,205
20240822,124800,3543552225,4420,4425,4425,4420,800
20240822,124700,3540015660,4420,4420,4430,4420,6029
20240822,124600,3513352720,4415,4415,4415,4410,7182
20240822,124500,3481653010,4420,4420,4420,4415,1915
20240822,124400,3473193710,4425,4420,4425,4420,675
20240822,124300,3470210185,4420,4425,4425,4420,2464
20240822,124200,3459319275,4425,4425,4425,4420,102
20240822,124100,3458868175,4425,4420,4425,4420,4197
20240822,124000,3440317380,4430,4430,4430,4425,2351
20240822,123900,3429912765,4430,4435,4435,4430,190
20240822,123800,3429070610,4430,4445,4445,4430,20
20240822,123700,3428981935,4450,4440,4450,4430,1826
20240822,123600,3420890015,4450,4440,4450,4440,402
20240822,123500,3419105055,4440,4430,4440,4430,3885
20240822,123400,3401894465,4430,4440,4440,4430,3004
20240822,123300,3388582085,4440,4455,4455,4440,402
20240822,123200,3386797000,4455,4455,4455,4455,3
20240822,123100,3386783635,4455,4455,4455,4455,10
20240822,123000,3386739085,4440,4450,4455,4440,2388
20240822,122900,3376126555,4450,4450,4450,4450,1156
20240822,122800,3370982355,4450,4455,4455,4450,928
20240822,122700,3366852650,4455,4450,4455,4450,140
20240822,122600,3366229010,4450,4450,4455,4450,346
20240822,122500,3364689235,4450,4450,4450,4445,105
20240822,122400,3364222040,4450,4450,4455,4450,305
20240822,122300,3362864740,4450,4450,4450,4450,1029
20240822,122200,3358285690,4435,4445,4445,4435,513
20240822,122100,3356006485,4450,4425,4450,4425,792
20240822,122000,3352488950,4435,4435,4435,4425,711
20240822,121900,3349339825,4435,4440,4440,4435,455
20240822,121800,3347321800,4440,4450,4450,4440,2272
20240822,121700,3337225915,4450,4455,4455,4450,1239
20240822,121600,3331706235,4455,4465,4465,4455,546
20240822,121500,3329273770,4465,4465,4465,4465,2
20240822,121400,3329264840,4460,4460,4460,4460,2000
20240822,121300,3320344840,4455,4455,4455,4455,137
20240822,121200,3319734505,4450,4455,4455,4450,236
20240822,121100,3318683210,4455,4465,4465,4455,269
20240822,121000,3317483565,4460,4465,4475,4460,705
20240822,120900,3314332350,4465,4470,4470,4465,4611
20240822,120800,3293744065,4475,4475,4480,4470,1236
20240822,120700,3288213875,4465,4465,4465,4465,13
20240822,120600,3288155830,4475,4465,4475,4465,1062
20240822,120500,3283404360,4465,4450,4465,4450,2547
20240822,120400,3272043715,4445,4440,4445,4440,676
20240822,120300,3269039085,4440,4435,4440,4430,968
20240822,120200,3264743425,4430,4415,4430,4415,1808
20240822,120100,3256737000,4415,4425,4425,4415,921
20240822,120000,3252665985,4425,4430,4430,4425,65
20240822,115900,3252378330,4415,4420,4430,4415,4995
20240822,115800,3230324170,4420,4420,4420,4420,1712
20240822,115700,3222757130,4420,4425,4440,4420,9935
20240822,115600,3178790570,4440,4430,4440,4425,3756
20240822,115500,3162155710,4430,4430,4430,4430,3973
20240822,115400,3144555320,4440,4430,4440,4425,931
20240822,115300,3140432755,4430,4440,4440,4425,2619
20240822,115200,3128820460,4440,4445,4445,4440,313
20240822,115100,3127430470,4440,4440,4445,4440,3487
20240822,115000,3111947495,4445,4450,4450,4445,360
20240822,114900,3110347175,4450,4450,4450,4445,976
20240822,114800,3106003990,4450,4450,4450,4440,991
20240822,114700,3101602340,4450,4450,4450,4450,0
20240822,114600,3101602340,4450,4450,4450,4440,118
20240822,114500,3101078240,4450,4445,4450,4440,953
20240822,114400,3096843705,4445,4450,4450,4445,1314
20240822,114300,3091002550,4450,4460,4460,4450,345
20240822,114200,3089466735,4460,4450,4460,4450,3523
20240822,114100,3073789175,4450,4445,4455,4445,2131
20240822,114000,3064313955,4445,4445,4450,4445,2841
20240822,113900,3051685175,4445,4445,4445,4445,262
20240822,113800,3050520585,4445,4450,4450,4445,6228
20240822,113700,3022836455,4450,4465,4465,4450,147
20240822,113600,3022182200,4445,4460,4465,4445,4486
20240822,113500,3002224465,4460,4455,4460,4455,3746
20240822,113400,2985532040,4450,4455,4455,4450,335
20240822,113300,2984041250,4455,4450,4455,4450,982
20240822,113200,2979670975,4450,4460,4460,4450,12194
20240822,113100,2925378575,4460,4465,4465,4460,1150
20240822,113000,2920249450,4460,4460,4465,4460,2833
20240822,112900,2907614220,4465,4470,4490,4460,2770
20240822,112800,2895240290,4470,4490,4490,4470,8078
20240822,112700,2859091610,4480,4480,4480,4480,250
20240822,112600,2857971610,4480,4490,4490,4475,1057
20240822,112500,2853239415,4480,4480,4480,4480,668
20240822,112400,2850246775,4480,4480,4480,4480,910
20240822,112300,2846169975,4490,4480,4490,4480,4696
20240822,112200,2825131855,4480,4490,4490,4475,1794
20240822,112100,2817096290,4490,4490,4490,4490,11
20240822,112000,2817046900,4490,4485,4500,4475,3398
20240822,111900,2801812690,4485,4485,4485,4485,200
20240822,111800,2800915690,4485,4485,4485,4485,205
20240822,111700,2799996265,4490,4480,4490,4475,1932
20240822,111600,2791341155,4480,4480,4480,4475,694
20240822,111500,2788235345,4490,4485,4490,4475,2389
20240822,111400,2777531395,4490,4500,4500,4490,1510
20240822,111300,2770740385,4505,4505,4505,4490,239
20240822,111200,2769664205,4490,4485,4490,4485,230
20240822,111100,2768631605,4500,4505,4505,4500,10
20240822,111000,2768586580,4505,4505,4505,4485,4392
20240822,110900,2748867340,4505,4505,4505,4505,40
20240822,110800,2748687140,4500,4500,4505,4500,331
20240822,110700,2747197140,4505,4500,4505,4500,851
20240822,110600,2743367490,4500,4500,4500,4500,392
20240822,110500,2741603490,4500,4505,4510,4500,1939
20240822,110400,2732875340,4510,4510,4510,4505,227
20240822,110300,2731852070,4510,4505,4510,4505,307
20240822,110200,2730467525,4510,4505,4510,4505,29
20240822,110100,2730336840,4505,4495,4505,4495,355
20240822,110000,2728737770,4490,4500,4500,4490,626
20240822,105900,2725922500,4500,4500,4510,4490,1672
20240822,105800,2718406835,4500,4500,4500,4500,20
20240822,105700,2718316835,4500,4510,4510,4500,1414
20240822,105600,2711953615,4510,4510,4510,4505,262
20240822,105500,2710772650,4510,4500,4510,4500,1233
20240822,105400,2705217975,4500,4505,4505,4500,1051
20240822,105300,2700483610,4510,4500,4510,4500,20
20240822,105200,2700393590,4500,4500,4500,4495,2009
20240822,105100,2691353590,4495,4495,4495,4495,158
20240822,105000,2690643380,4495,4475,4495,4470,4672
20240822,104900,2669720855,4480,4485,4485,4475,5311
20240822,104800,2645949110,4480,4495,4495,4480,2697
20240822,104700,2633857295,4485,4500,4500,4485,528
20240822,104600,2631485970,4500,4485,4500,4485,1464
20240822,104500,2624913525,4480,4480,4485,4480,1785
20240822,104400,2616916695,4480,4475,4480,4475,267
20240822,104300,2615721855,4475,4485,4495,4470,5039
20240822,104200,2593159260,4485,4495,4495,4485,5093
20240822,104100,2570317045,4500,4485,4500,4485,835
20240822,104000,2566568740,4485,4490,4495,4485,3313
20240822,103900,2551696270,4490,4500,4500,4490,1419
20240822,103800,2545323510,4500,4500,4500,4490,2537
20240822,103700,2533922080,4500,4500,4500,4500,702
20240822,103600,2530763080,4500,4490,4500,4490,2790
20240822,103500,2518234585,4490,4495,4495,4490,3169
20240822,103400,2504005175,4495,4495,4495,4490,1013
20240822,103300,2499456740,4490,4495,4500,4490,2875
20240822,103200,2486539355,4495,4520,4520,4495,2345
20240822,103100,2475982910,4525,4530,4530,4525,41
20240822,103000,2475797380,4530,4515,4530,4515,1000
20240822,102900,2471271050,4510,4490,4510,4490,1585
20240822,102800,2464154200,4490,4485,4510,4485,1696
20240822,102700,2456544910,4485,4490,4490,4480,11324
20240822,102600,2405770170,4490,4505,4510,4490,21800
20240822,102500,2307716350,4505,4510,4510,4505,353
20240822,102400,2306125485,4510,4510,4515,4510,360
20240822,102300,2304501865,4510,4510,4510,4510,5
20240822,102200,2304479315,4515,4525,4525,4515,65
20240822,102100,2304185620,4505,4520,4520,4505,4657
20240822,102000,2283160640,4520,4530,4530,4520,30
20240822,101900,2283024915,4525,4525,4530,4525,3346
20240822,101800,2267873450,4525,4525,4525,4525,47
20240822,101700,2267660775,4520,4515,4520,4515,2799
20240822,101600,2255009700,4515,4520,4520,4515,213
20240822,101500,2254047120,4520,4520,4520,4520,205
20240822,101400,2253120520,4520,4525,4525,4520,321
20240822,101300,2251668145,4525,4525,4525,4525,51
20240822,101200,2251437370,4510,4500,4520,4500,4781
20240822,101100,2229857900,4500,4510,4510,4500,1361
20240822,101000,2223725080,4510,4500,4510,4500,364
20240822,100900,2222084030,4500,4495,4510,4495,2104
20240822,100800,2212617210,4495,4500,4500,4495,8263
20240822,100700,2175440600,4500,4500,4515,4500,16424
20240822,100600,2101532460,4500,4510,4510,4500,3475
20240822,100500,2085889240,4505,4510,4510,4500,6435
20240822,100400,2056921070,4510,4510,4520,4505,1056
20240822,100300,2052156410,4520,4505,4520,4505,112
20240822,100200,2051650750,4520,4515,4520,4505,3007
20240822,100100,2038098860,4515,4520,4525,4515,190
20240822,100000,2037240450,4520,4510,4525,4510,301
20240822,095900,2035879840,4525,4515,4525,4505,7172
20240822,095800,2003476155,4515,4505,4515,4505,953
20240822,095700,1999181025,4505,4525,4525,4505,17668
20240822,095600,1919520500,4525,4525,4525,4520,325
20240822,095500,1918050160,4525,4525,4535,4515,2645
20240822,095400,1906092675,4540,4540,4550,4520,1642
20240822,095300,1898668010,4525,4530,4530,4525,2005
20240822,095200,1889592335,4535,4530,4535,4530,2396
20240822,095100,1878730895,4530,4540,4550,4520,739
20240822,095000,1875375980,4540,4520,4540,4520,1332
20240822,094900,1869345590,4520,4525,4535,4510,669
20240822,094800,1866320605,4525,4510,4525,4510,3998
20240822,094700,1848280360,4525,4515,4530,4510,4059
20240822,094600,1829965170,4530,4530,4530,4515,2386
20240822,094500,1819182585,4515,4515,4530,4510,1342
20240822,094400,1813115870,4510,4520,4520,4510,3529
20240822,094300,1797194425,4520,4530,4530,4520,1018
20240822,094200,1792592365,4530,4520,4530,4515,296
20240822,094100,1791255205,4515,4535,4535,4510,11364
20240822,094000,1739906235,4535,4550,4550,4525,5267
20240822,093900,1716000765,4550,4555,4555,4545,3298
20240822,093800,1700992415,4560,4545,4560,4545,393
20240822,093700,1699203225,4525,4520,4540,4520,8241
20240822,093600,1661888745,4520,4510,4520,4510,1612
20240822,093500,1654613315,4510,4500,4530,4500,13261
20240822,093400,1594867090,4500,4530,4530,4500,23141
20240822,093300,1490429720,4530,4535,4535,4525,4218
20240822,093200,1471321605,4535,4545,4555,4535,8338
20240822,093100,1433461850,4555,4560,4560,4540,2541
20240822,093000,1421903160,4545,4540,4570,4540,10987
20240822,092900,1371939665,4540,4565,4565,4540,17594
20240822,092800,1291799600,4570,4585,4585,4570,8339
20240822,092700,1253630840,4585,4590,4600,4580,2544
20240822,092600,1241970535,4590,4585,4605,4585,2999
20240822,092500,1228214195,4585,4625,4630,4585,17109
20240822,092400,1149312155,4625,4625,4625,4615,2259
20240822,092300,1138883325,4625,4640,4640,4615,4721
20240822,092200,1117040895,4635,4655,4655,4635,5739
20240822,092100,1090388920,4660,4650,4660,4650,671
20240822,092000,1087268320,4655,4655,4655,4650,1680
20240822,091900,1079453635,4655,4655,4655,4645,243
20240822,091800,1078323405,4655,4625,4660,4625,2155
20240822,091700,1068299695,4655,4630,4655,4620,5229
20240822,091600,1044089530,4630,4625,4630,4620,2249
20240822,091500,1033693840,4630,4640,4645,4620,1012
20240822,091400,1029005075,4645,4640,4645,4630,5856
20240822,091300,1001854995,4645,4650,4655,4635,612
20240822,091200,999012610,4635,4660,4690,4635,6296
20240822,091100,969729825,4660,4620,4785,4600,13603
20240822,091000,905957545,4620,4570,4620,4565,11998
20240822,090900,851011775,4560,4570,4575,4555,13612
20240822,090800,788846825,4570,4565,4580,4555,12289
20240822,090700,732785095,4580,4570,4590,4560,16837
20240822,090600,655853485,4575,4570,4585,4565,13931
20240822,090500,592174265,4570,4580,4610,4560,12484
20240822,090400,535097035,4580,4580,4615,4555,24931
20240822,090300,420869675,4600,4630,4640,4570,25552
20240822,090200,303053630,4640,4660,4675,4600,22099
20240822,090100,200728860,4640,4710,4715,4600,22964
20240822,090000,93635025,4715,4705,4745,4700,19692