stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191100,5311867560,2900,2900,2900,2900,34568
20240822,191000,5311867560,2900,2900,2900,2900,0
20240822,190900,5311867560,2900,2900,2900,2900,0
20240822,190800,5311867560,2900,2900,2900,2900,0
20240822,190700,5311867560,2900,2900,2900,2900,0
20240822,190600,5311867560,2900,2900,2900,2900,0
20240822,190500,5311867560,2900,2900,2900,2900,0
20240822,190400,5311867560,2900,2900,2900,2900,0
20240822,190300,5311867560,2900,2900,2900,2900,0
20240822,190200,5311867560,2900,2900,2900,2900,0
20240822,190100,5311867560,2900,2900,2900,2900,0
20240822,190000,5311867560,2900,2900,2900,2900,0
20240822,185900,5311867560,2900,2900,2900,2900,0
20240822,185800,5311867560,2900,2900,2900,2900,0
20240822,185700,5311867560,2900,2900,2900,2900,0
20240822,185600,5311867560,2900,2900,2900,2900,0
20240822,185500,5311867560,2900,2900,2900,2900,0
20240822,185400,5311867560,2900,2900,2900,2900,0
20240822,185300,5311867560,2900,2900,2900,2900,0
20240822,185200,5311867560,2900,2900,2900,2900,0
20240822,185100,5311867560,2900,2900,2900,2900,0
20240822,185000,5311867560,2900,2900,2900,2900,0
20240822,184900,5311867560,2900,2900,2900,2900,0
20240822,184800,5311867560,2900,2900,2900,2900,0
20240822,184700,5311867560,2900,2900,2900,2900,0
20240822,184600,5311867560,2900,2900,2900,2900,0
20240822,184500,5311867560,2900,2900,2900,2900,0
20240822,184400,5311867560,2900,2900,2900,2900,0
20240822,184300,5311867560,2900,2900,2900,2900,0
20240822,184200,5311867560,2900,2900,2900,2900,0
20240822,184100,5311867560,2900,2900,2900,2900,34568
20240822,184000,5311867560,2900,2900,2900,2900,0
20240822,183900,5311867560,2900,2900,2900,2900,0
20240822,183800,5311867560,2900,2900,2900,2900,0
20240822,183700,5311867560,2900,2900,2900,2900,0
20240822,183600,5311867560,2900,2900,2900,2900,0
20240822,183500,5311867560,2900,2900,2900,2900,0
20240822,183400,5311867560,2900,2900,2900,2900,0
20240822,183300,5311867560,2900,2900,2900,2900,0
20240822,183200,5311867560,2900,2900,2900,2900,0
20240822,183100,5311867560,2900,2900,2900,2900,0
20240822,183000,5311867560,2900,2900,2900,2900,0
20240822,182900,5311867560,2900,2900,2900,2900,0
20240822,182800,5311867560,2900,2900,2900,2900,0
20240822,182700,5311867560,2900,2900,2900,2900,0
20240822,182600,5311867560,2900,2900,2900,2900,0
20240822,182500,5311867560,2900,2900,2900,2900,0
20240822,182400,5311867560,2900,2900,2900,2900,0
20240822,182300,5311867560,2900,2900,2900,2900,0
20240822,182200,5311867560,2900,2900,2900,2900,0
20240822,182100,5311867560,2900,2900,2900,2900,0
20240822,182000,5311867560,2900,2900,2900,2900,0
20240822,181900,5311867560,2900,2900,2900,2900,0
20240822,181800,5311867560,2900,2900,2900,2900,0
20240822,181700,5311867560,2900,2900,2900,2900,0
20240822,181600,5311867560,2900,2900,2900,2900,0
20240822,181500,5311867560,2900,2900,2900,2900,0
20240822,181400,5311867560,2900,2900,2900,2900,0
20240822,181300,5311867560,2900,2900,2900,2900,0
20240822,181200,5311867560,2900,2900,2900,2900,0
20240822,181100,5311867560,2900,2900,2900,2900,34568
20240822,181000,5311867560,2900,2900,2900,2900,0
20240822,180900,5311867560,2900,2900,2900,2900,0
20240822,180800,5311867560,2900,2900,2900,2900,0
20240822,180700,5311867560,2900,2900,2900,2900,0
20240822,180600,5311867560,2900,2900,2900,2900,0
20240822,180500,5311867560,2900,2900,2900,2900,0
20240822,180400,5311867560,2900,2900,2900,2900,0
20240822,180300,5311867560,2900,2900,2900,2900,0
20240822,180200,5311867560,2900,2900,2900,2900,0
20240822,180100,5311867560,2900,2900,2900,2900,0
20240822,180000,5311867560,2900,2900,2900,2900,0
20240822,175900,5311867560,2900,2900,2900,2900,0
20240822,175800,5311867560,2900,2900,2900,2900,0
20240822,175700,5311867560,2900,2900,2900,2900,0
20240822,175600,5311867560,2900,2900,2900,2900,0
20240822,175500,5311867560,2900,2900,2900,2900,0
20240822,175400,5311867560,2900,2900,2900,2900,0
20240822,175300,5311867560,2900,2900,2900,2900,0
20240822,175200,5311867560,2900,2900,2900,2900,0
20240822,175100,5311867560,2900,2900,2900,2900,0
20240822,175000,5311867560,2900,2900,2900,2900,0
20240822,174900,5311867560,2900,2900,2900,2900,0
20240822,174800,5311867560,2900,2900,2900,2900,0
20240822,174700,5311867560,2900,2900,2900,2900,0
20240822,174600,5311867560,2900,2900,2900,2900,0
20240822,174500,5311867560,2900,2900,2900,2900,0
20240822,174400,5311867560,2900,2900,2900,2900,0
20240822,174300,5311867560,2900,2900,2900,2900,0
20240822,174200,5311867560,2900,2900,2900,2900,0
20240822,174100,5311867560,2900,2900,2900,2900,34568
20240822,174000,5311867560,2900,2900,2900,2900,0
20240822,173900,5311867560,2900,2900,2900,2900,0
20240822,173800,5311867560,2900,2900,2900,2900,0
20240822,173700,5311867560,2900,2900,2900,2900,0
20240822,173600,5311867560,2900,2900,2900,2900,0
20240822,173500,5311867560,2900,2900,2900,2900,0
20240822,173400,5311867560,2900,2900,2900,2900,0
20240822,173300,5311867560,2900,2900,2900,2900,0
20240822,173200,5311867560,2900,2900,2900,2900,0
20240822,173100,5311867560,2900,2900,2900,2900,0
20240822,173000,5311867560,2900,2900,2900,2900,0
20240822,172900,5311867560,2900,2900,2900,2900,0
20240822,172800,5311867560,2900,2900,2900,2900,0
20240822,172700,5311867560,2900,2900,2900,2900,0
20240822,172600,5311867560,2900,2900,2900,2900,0
20240822,172500,5311867560,2900,2900,2900,2900,0
20240822,172400,5311867560,2900,2900,2900,2900,0
20240822,172300,5311867560,2900,2900,2900,2900,0
20240822,172200,5311867560,2900,2900,2900,2900,0
20240822,172100,5311867560,2900,2900,2900,2900,0
20240822,172000,5311867560,2900,2900,2900,2900,0
20240822,171900,5311867560,2900,2900,2900,2900,0
20240822,171800,5311867560,2900,2900,2900,2900,0
20240822,171700,5311867560,2900,2900,2900,2900,0
20240822,171600,5311867560,2900,2900,2900,2900,0
20240822,171500,5311867560,2900,2900,2900,2900,0
20240822,171400,5311867560,2900,2900,2900,2900,0
20240822,171300,5311867560,2900,2900,2900,2900,0
20240822,171200,5311867560,2900,2900,2900,2900,0
20240822,171100,5311867560,2900,2900,2900,2900,34568
20240822,171000,5311867560,2900,2900,2900,2900,0
20240822,170900,5311867560,2900,2900,2900,2900,0
20240822,170800,5311867560,2900,2900,2900,2900,0
20240822,170700,5311867560,2900,2900,2900,2900,0
20240822,170600,5311867560,2900,2900,2900,2900,0
20240822,170500,5311867560,2900,2900,2900,2900,0
20240822,170400,5311867560,2900,2900,2900,2900,0
20240822,170300,5311867560,2900,2900,2900,2900,0
20240822,170200,5311867560,2900,2900,2900,2900,0
20240822,170100,5311867560,2900,2900,2900,2900,0
20240822,170000,5311867560,2900,2900,2900,2900,0
20240822,165900,5311867560,2900,2900,2900,2900,0
20240822,165800,5311867560,2900,2900,2900,2900,0
20240822,165700,5311867560,2900,2900,2900,2900,0
20240822,165600,5311867560,2900,2900,2900,2900,0
20240822,165500,5311867560,2900,2900,2900,2900,0
20240822,165400,5311867560,2900,2900,2900,2900,0
20240822,165300,5311867560,2900,2900,2900,2900,0
20240822,165200,5311867560,2900,2900,2900,2900,0
20240822,165100,5311867560,2900,2900,2900,2900,0
20240822,165000,5311867560,2900,2900,2900,2900,0
20240822,164900,5311867560,2900,2900,2900,2900,0
20240822,164800,5311867560,2900,2900,2900,2900,0
20240822,164700,5311867560,2900,2900,2900,2900,0
20240822,164600,5311867560,2900,2900,2900,2900,0
20240822,164500,5311867560,2900,2900,2900,2900,0
20240822,164400,5311867560,2900,2900,2900,2900,0
20240822,164300,5311867560,2900,2900,2900,2900,0
20240822,164200,5311867560,2900,2900,2900,2900,0
20240822,164100,5311867560,2900,2900,2900,2900,34568
20240822,164000,5311867560,2900,2900,2900,2900,0
20240822,163900,5311867560,2900,2900,2900,2900,0
20240822,163800,5311867560,2900,2900,2900,2900,0
20240822,163700,5311867560,2900,2900,2900,2900,0
20240822,163600,5311867560,2900,2900,2900,2900,0
20240822,163500,5311867560,2900,2900,2900,2900,0
20240822,163400,5311867560,2900,2900,2900,2900,0
20240822,163300,5311867560,2900,2900,2900,2900,0
20240822,163200,5311867560,2900,2900,2900,2900,0
20240822,163100,5311867560,2900,2900,2900,2900,0
20240822,163000,5311867560,2900,2900,2900,2900,0
20240822,162900,5311867560,2900,2900,2900,2900,0
20240822,162800,5311867560,2900,2900,2900,2900,0
20240822,162700,5311867560,2900,2900,2900,2900,0
20240822,162600,5311867560,2900,2900,2900,2900,0
20240822,162500,5311867560,2900,2900,2900,2900,0
20240822,162400,5311867560,2900,2900,2900,2900,0
20240822,162300,5311867560,2900,2900,2900,2900,0
20240822,162200,5311867560,2900,2900,2900,2900,0
20240822,162100,5311867560,2900,2900,2900,2900,0
20240822,162000,5311867560,2900,2900,2900,2900,0
20240822,161900,5311867560,2900,2900,2900,2900,0
20240822,161800,5311867560,2900,2900,2900,2900,0
20240822,161700,5311867560,2900,2900,2900,2900,0
20240822,161600,5311867560,2900,2900,2900,2900,0
20240822,161500,5311867560,2900,2900,2900,2900,0
20240822,161400,5311867560,2900,2900,2900,2900,0
20240822,161300,5311867560,2900,2900,2900,2900,0
20240822,161200,5311867560,2900,2900,2900,2900,0
20240822,161100,5311867560,2900,2900,2900,2900,34568
20240822,161000,5311867560,2900,2900,2900,2900,0
20240822,160900,5311867560,2900,2900,2900,2900,0
20240822,160800,5311867560,2900,2900,2900,2900,0
20240822,160700,5311867560,2900,2900,2900,2900,0
20240822,160600,5311867560,2900,2900,2900,2900,0
20240822,160500,5311867560,2900,2900,2900,2900,0
20240822,160400,5311867560,2900,2900,2900,2900,0
20240822,160300,5311867560,2900,2900,2900,2900,0
20240822,160200,5311867560,2900,2900,2900,2900,0
20240822,160100,5311867560,2900,2900,2900,2900,0
20240822,160000,5311867560,2900,2900,2900,2900,0
20240822,155900,5311867560,2900,2900,2900,2900,0
20240822,155800,5311867560,2900,2900,2900,2900,0
20240822,155700,5311867560,2900,2900,2900,2900,0
20240822,155600,5311867560,2900,2900,2900,2900,0
20240822,155500,5311867560,2900,2900,2900,2900,0
20240822,155400,5311867560,2900,2900,2900,2900,0
20240822,155300,5311867560,2900,2900,2900,2900,0
20240822,155200,5311867560,2900,2900,2900,2900,0
20240822,155100,5311867560,2900,2900,2900,2900,0
20240822,155000,5311867560,2900,2900,2900,2900,0
20240822,154900,5311867560,2900,2900,2900,2900,0
20240822,154800,5311867560,2900,2900,2900,2900,0
20240822,154700,5311867560,2900,2900,2900,2900,0
20240822,154600,5311867560,2900,2900,2900,2900,0
20240822,154500,5311867560,2900,2900,2900,2900,0
20240822,154400,5311867560,2900,2900,2900,2900,0
20240822,154300,5311867560,2900,2900,2900,2900,0
20240822,154200,5311867560,2900,2900,2900,2900,0
20240822,154100,5311867560,2900,2900,2900,2900,34568
20240822,154000,5311867560,2900,2900,2900,2900,0
20240822,153900,5311867560,2900,2900,2900,2900,0
20240822,153800,5311867560,2900,2900,2900,2900,0
20240822,153700,5311867560,2900,2900,2900,2900,0
20240822,153600,5311867560,2900,2900,2900,2900,0
20240822,153500,5311867560,2900,2900,2900,2900,0
20240822,153400,5311867560,2900,2900,2900,2900,0
20240822,153300,5311867560,2900,2900,2900,2900,0
20240822,153200,5311867560,2900,2900,2900,2900,0
20240822,153100,5311867560,2900,2900,2900,2900,0
20240822,153000,5311867560,2900,2900,2900,2900,34568
20240822,152900,5211620360,2905,2905,2905,2905,0
20240822,152800,5211620360,2905,2905,2905,2905,0
20240822,152700,5211620360,2905,2905,2905,2905,0
20240822,152600,5211620360,2905,2905,2905,2905,0
20240822,152500,5211620360,2905,2905,2905,2905,0
20240822,152400,5211620360,2905,2905,2905,2905,0
20240822,152300,5211620360,2905,2905,2905,2905,0
20240822,152200,5211620360,2905,2905,2905,2905,0
20240822,152100,5211620360,2905,2905,2905,2905,0
20240822,152000,5211620360,2905,2905,2905,2905,0
20240822,151900,5211620360,2905,2905,2915,2905,2082
20240822,151800,5205569070,2905,2915,2915,2905,5298
20240822,151700,5190177965,2905,2910,2920,2905,3663
20240822,151600,5179522005,2920,2920,2920,2920,400
20240822,151500,5178354005,2910,2910,2910,2910,1185
20240822,151400,5174905655,2910,2915,2915,2910,2217
20240822,151300,5168449840,2915,2915,2915,2915,1348
20240822,151200,5164520420,2915,2920,2920,2915,6426
20240822,151100,5145768300,2920,2925,2925,2920,517
20240822,151000,5144258575,2925,2925,2930,2925,1322
20240822,150900,5140391720,2925,2925,2925,2925,3728
20240822,150800,5129487320,2920,2925,2925,2920,635
20240822,150700,5127632105,2920,2920,2925,2920,393
20240822,150600,5126483280,2925,2925,2925,2920,251
20240822,150500,5125749835,2920,2925,2925,2920,1619
20240822,150400,5121015955,2925,2930,2930,2925,6645
20240822,150300,5101553155,2925,2925,2930,2925,756
20240822,150200,5099341850,2930,2925,2930,2920,473
20240822,150100,5097958620,2925,2925,2925,2920,228
20240822,150000,5097291850,2920,2915,2925,2915,2540
20240822,145900,5089878720,2915,2910,2915,2910,338
20240822,145800,5088894240,2910,2915,2915,2910,3
20240822,145700,5088885500,2915,2915,2915,2915,35
20240822,145600,5088783475,2915,2915,2915,2915,1123
20240822,145500,5085509930,2915,2915,2915,2915,766
20240822,145400,5083277040,2915,2915,2915,2910,279
20240822,145300,5082464480,2915,2915,2915,2915,1825
20240822,145200,5077144605,2920,2920,2920,2915,254
20240822,145100,5076403630,2920,2915,2920,2915,218
20240822,145000,5075768110,2910,2915,2915,2910,3232
20240822,144900,5066359570,2915,2920,2920,2915,3524
20240822,144800,5056081095,2920,2915,2920,2905,6952
20240822,144700,5035857180,2920,2920,2920,2920,368
20240822,144600,5034782620,2920,2920,2920,2920,40
20240822,144500,5034665820,2925,2925,2925,2925,101
20240822,144400,5034370395,2920,2915,2920,2915,428
20240822,144300,5033120825,2915,2910,2915,2910,147
20240822,144200,5032692325,2920,2910,2920,2910,5537
20240822,144100,5016547955,2910,2910,2910,2910,1980
20240822,144000,5010786155,2915,2920,2920,2915,1234
20240822,143900,5007189015,2915,2920,2920,2915,241
20240822,143800,5006486000,2915,2920,2925,2915,282
20240822,143700,5005663775,2920,2920,2920,2920,525
20240822,143600,5004130775,2915,2920,2925,2915,3661
20240822,143500,4993438700,2920,2920,2925,2920,491
20240822,143400,4992003980,2920,2920,2925,2920,619
20240822,143300,4990196000,2920,2920,2920,2920,5
20240822,143200,4990181400,2915,2920,2920,2915,1202
20240822,143100,4986673460,2925,2920,2925,2920,202
20240822,143000,4986083610,2920,2920,2920,2920,50
20240822,142900,4985937610,2920,2920,2920,2920,60
20240822,142800,4985762410,2920,2925,2925,2920,1126
20240822,142700,4982469880,2930,2930,2930,2930,0
20240822,142600,4982469880,2930,2930,2930,2925,1718
20240822,142500,4977436695,2925,2920,2930,2920,2748
20240822,142400,4969399730,2920,2920,2920,2920,70
20240822,142300,4969195330,2915,2915,2915,2915,2955
20240822,142200,4960581505,2910,2910,2910,2910,1579
20240822,142100,4955986615,2910,2910,2910,2910,270
20240822,142000,4955200915,2910,2910,2910,2910,1823
20240822,141900,4949895985,2915,2910,2915,2910,576
20240822,141800,4948219640,2910,2915,2915,2910,8108
20240822,141700,4924610935,2920,2915,2920,2915,875
20240822,141600,4922060305,2915,2915,2915,2915,20
20240822,141500,4922002005,2915,2920,2920,2915,482
20240822,141400,4920596500,2920,2920,2920,2920,3092
20240822,141300,4911567860,2920,2915,2920,2915,292
20240822,141200,4910715895,2915,2920,2920,2915,1426
20240822,141100,4906552165,2920,2915,2920,2915,87
20240822,141000,4906298555,2915,2915,2915,2915,1219
20240822,140900,4902745170,2915,2920,2920,2915,3
20240822,140800,4902736415,2915,2915,2920,2915,1690
20240822,140700,4897809915,2915,2915,2915,2915,0
20240822,140600,4897809915,2915,2920,2920,2915,2141
20240822,140500,4891568860,2920,2915,2920,2915,156
20240822,140400,4891114020,2920,2915,2920,2915,100
20240822,140300,4890822220,2920,2915,2920,2910,1470
20240822,140200,4886540370,2915,2915,2915,2915,938
20240822,140100,4883806100,2915,2915,2915,2915,134
20240822,140000,4883415490,2915,2920,2920,2915,210
20240822,135900,4882802340,2915,2915,2915,2915,131
20240822,135800,4882420475,2915,2910,2915,2910,560
20240822,135700,4880788080,2910,2915,2915,2910,3529
20240822,135600,4870503260,2915,2920,2920,2915,690
20240822,135500,4868488615,2920,2920,2920,2920,1049
20240822,135400,4865425535,2920,2925,2925,2920,6314
20240822,135300,4846973465,2925,2920,2925,2920,446
20240822,135200,4845671045,2920,2920,2925,2920,456
20240822,135100,4844337815,2920,2920,2925,2920,2365
20240822,135000,4837425150,2925,2925,2925,2925,252
20240822,134900,4836688050,2925,2920,2925,2920,5209
20240822,134800,4821477755,2915,2915,2915,2915,94
20240822,134700,4821203745,2915,2915,2920,2915,1339
20240822,134600,4817294640,2915,2915,2915,2915,531
20240822,134500,4815746775,2915,2920,2920,2915,446
20240822,134400,4814446635,2920,2915,2920,2915,4082
20240822,134300,4802537580,2920,2910,2920,2910,8531
20240822,134200,4777701105,2915,2920,2920,2915,1177
20240822,134100,4774268440,2920,2915,2920,2915,1792
20240822,134000,4769044755,2915,2915,2915,2915,871
20240822,133900,4766505790,2915,2915,2920,2915,12070
20240822,133800,4731307350,2915,2915,2920,2915,900
20240822,133700,4728682320,2920,2920,2920,2920,1524
20240822,133600,4724232240,2920,2920,2920,2920,415
20240822,133500,4723020440,2925,2920,2925,2920,1461
20240822,133400,4718754270,2920,2925,2925,2920,1230
20240822,133300,4715160670,2930,2925,2930,2920,54
20240822,133200,4715002775,2930,2920,2930,2920,2993
20240822,133100,4706262075,2920,2930,2930,2920,4972
20240822,133000,4691740100,2925,2930,2930,2920,10215
20240822,132900,4661894350,2930,2925,2930,2925,1731
20240822,132800,4656825595,2925,2925,2925,2925,544
20240822,132700,4655234395,2925,2930,2935,2925,1142
20240822,132600,4651890705,2930,2935,2935,2930,251
20240822,132500,4651155180,2930,2925,2935,2925,1043
20240822,132400,4648095805,2925,2930,2930,2925,1550
20240822,132300,4643554965,2930,2930,2930,2930,1711
20240822,132200,4638541735,2930,2930,2930,2930,0
20240822,132100,4638541735,2930,2930,2935,2930,545
20240822,132000,4636944815,2930,2935,2935,2930,147
20240822,131900,4636514095,2935,2935,2940,2935,529
20240822,131800,4634961475,2935,2935,2935,2935,806
20240822,131700,4632595865,2935,2935,2935,2935,1
20240822,131600,4632592930,2940,2945,2945,2940,554
20240822,131500,4630964120,2940,2945,2945,2940,2045
20240822,131400,4624951010,2945,2945,2945,2945,159
20240822,131300,4624482755,2940,2945,2945,2940,3570
20240822,131200,4613986065,2945,2945,2945,2940,1169
20240822,131100,4610544080,2945,2945,2945,2945,547
20240822,131000,4608933165,2950,2945,2950,2945,182
20240822,130900,4608397170,2950,2945,2950,2945,1020
20240822,130800,4605388435,2945,2945,2945,2945,37
20240822,130700,4605279470,2950,2950,2950,2950,643
20240822,130600,4603382620,2950,2955,2955,2950,181
20240822,130500,4602848560,2955,2960,2960,2945,2255
20240822,130400,4596200755,2955,2955,2960,2955,344
20240822,130300,4595184085,2955,2960,2960,2955,954
20240822,130200,4592364150,2960,2955,2960,2955,111
20240822,130100,4592035865,2955,2955,2955,2955,1203
20240822,130000,4588481000,2955,2945,2955,2945,174
20240822,125900,4587967395,2945,2945,2945,2945,1261
20240822,125800,4584253750,2945,2950,2960,2945,2377
20240822,125700,4577239745,2945,2940,2945,2940,280
20240822,125600,4576415820,2945,2945,2945,2945,205
20240822,125500,4575812095,2940,2940,2940,2940,211
20240822,125400,4575191755,2945,2945,2945,2945,621
20240822,125300,4573362910,2945,2950,2955,2945,2585
20240822,125200,4565738055,2950,2945,2950,2940,507
20240822,125100,4564244495,2945,2940,2945,2940,1689
20240822,125000,4559278830,2940,2935,2940,2935,118
20240822,124900,4558931980,2935,2935,2935,2935,0
20240822,124800,4558931980,2935,2935,2935,2930,772
20240822,124700,4556666300,2935,2935,2935,2935,20
20240822,124600,4556607600,2935,2935,2935,2930,72
20240822,124500,4556396295,2935,2930,2935,2930,68
20240822,124400,4556197050,2925,2930,2935,2925,349
20240822,124300,4555173820,2930,2930,2930,2930,197
20240822,124200,4554596610,2925,2930,2930,2925,438
20240822,124100,4553313935,2930,2925,2930,2925,1062
20240822,124000,4550207575,2925,2920,2925,2920,1776
20240822,123900,4545020365,2925,2925,2925,2925,262
20240822,123800,4544254015,2925,2925,2925,2925,2312
20240822,123700,4537491415,2925,2925,2930,2925,1406
20240822,123600,4533378360,2930,2925,2930,2925,1957
20240822,123500,4527653380,2920,2925,2925,2920,6968
20240822,123400,4507275840,2930,2930,2930,2930,2622
20240822,123300,4499593380,2930,2930,2935,2930,1957
20240822,123200,4493851080,2935,2935,2935,2935,201
20240822,123100,4493261145,2935,2930,2935,2925,581
20240822,123000,4491559420,2930,2930,2930,2930,1027
20240822,122900,4488550310,2935,2940,2940,2935,318
20240822,122800,4487616935,2940,2935,2940,2935,155
20240822,122700,4487161910,2935,2945,2945,2935,2894
20240822,122600,4478656595,2945,2945,2945,2940,11
20240822,122500,4478624245,2940,2940,2940,2940,743
20240822,122400,4476439825,2940,2940,2940,2940,180
20240822,122300,4475910625,2940,2940,2940,2940,39
20240822,122200,4475795965,2940,2940,2940,2935,241
20240822,122100,4475088200,2935,2935,2935,2930,2565
20240822,122000,4467560185,2935,2930,2935,2925,1038
20240822,121900,4464519185,2930,2925,2930,2925,3066
20240822,121800,4455545720,2925,2930,2935,2925,8479
20240822,121700,4430700270,2930,2940,2940,2930,8639
20240822,121600,4405345395,2945,2945,2945,2940,214
20240822,121500,4404715170,2935,2940,2940,2935,581
20240822,121400,4403007045,2935,2945,2945,2935,3205
20240822,121300,4393579400,2945,2950,2950,2945,305
20240822,121200,4392681025,2950,2945,2955,2945,225
20240822,121100,4392016425,2950,2945,2950,2945,396
20240822,121000,4390849215,2945,2950,2950,2945,3646
20240822,120900,4380094210,2950,2950,2955,2950,435
20240822,120800,4378810955,2950,2960,2960,2950,487
20240822,120700,4377371820,2955,2955,2960,2955,135
20240822,120600,4376972885,2950,2950,2950,2950,149
20240822,120500,4376533335,2950,2950,2955,2950,150
20240822,120400,4376090770,2955,2945,2955,2945,409
20240822,120300,4374883540,2945,2945,2945,2945,488
20240822,120200,4373446380,2945,2950,2950,2940,1216
20240822,120100,4369869535,2950,2950,2955,2945,4290
20240822,120000,4357214800,2950,2945,2950,2945,396
20240822,115900,4356047315,2945,2940,2945,2940,894
20240822,115800,4353415875,2940,2940,2940,2940,1418
20240822,115700,4349246955,2940,2940,2940,2940,1941
20240822,115600,4343540415,2945,2940,2945,2940,562
20240822,115500,4341888035,2945,2950,2950,2945,2338
20240822,115400,4335001735,2950,2950,2950,2945,591
20240822,115300,4333259220,2950,2945,2950,2945,804
20240822,115200,4330887470,2945,2945,2945,2945,133
20240822,115100,4330495785,2945,2950,2950,2945,211
20240822,115000,4329873385,2945,2955,2955,2945,291
20240822,114900,4329016350,2950,2955,2955,2950,1038
20240822,114800,4325949380,2950,2950,2955,2950,291
20240822,114700,4325090725,2950,2945,2950,2945,1110
20240822,114600,4321817360,2950,2950,2950,2945,150
20240822,114500,4321375080,2950,2950,2950,2945,149
20240822,114400,4320936265,2945,2945,2950,2945,170
20240822,114300,4320435605,2950,2945,2950,2940,1429
20240822,114200,4316227220,2945,2945,2945,2940,779
20240822,114100,4313936950,2940,2945,2945,2940,647
20240822,114000,4312033695,2945,2940,2945,2940,6
20240822,113900,4312016040,2945,2940,2945,2940,93
20240822,113800,4311742230,2945,2935,2945,2930,1164
20240822,113700,4308314825,2945,2945,2950,2930,8139
20240822,113600,4284443135,2945,2945,2950,2940,1058
20240822,113500,4281328080,2945,2950,2950,2945,628
20240822,113400,4279475515,2950,2945,2950,2945,2305
20240822,113300,4272686145,2945,2945,2945,2935,61
20240822,113200,4272506915,2945,2935,2945,2935,5401
20240822,113100,4256643620,2940,2945,2945,2935,3525
20240822,113000,4246285565,2945,2940,2945,2940,2117
20240822,112900,4240061475,2940,2940,2940,2940,3195
20240822,112800,4230668175,2940,2945,2945,2940,733
20240822,112700,4228509555,2945,2950,2950,2945,439
20240822,112600,4227216650,2950,2945,2950,2945,1620
20240822,112500,4222445650,2945,2945,2945,2945,1142
20240822,112400,4219082460,2945,2945,2950,2945,936
20240822,112300,4216325935,2950,2950,2950,2945,471
20240822,112200,4214938775,2950,2950,2950,2950,10
20240822,112100,4214909275,2950,2945,2950,2945,1142
20240822,112000,4211541085,2945,2945,2950,2940,2054
20240822,111900,4205496005,2945,2940,2950,2935,4345
20240822,111800,4192710780,2940,2945,2945,2935,2823
20240822,111700,4184410360,2940,2940,2950,2940,558
20240822,111600,4182768935,2940,2950,2955,2935,27654
20240822,111500,4101398890,2950,2960,2960,2950,7705
20240822,111400,4078642755,2960,2970,2970,2955,26562
20240822,111300,3999958140,2970,2970,2970,2965,1198
20240822,111200,3996400120,2965,2965,2970,2965,4801
20240822,111100,3982165130,2965,2970,2975,2965,4074
20240822,111000,3970065490,2970,2975,2975,2970,54
20240822,110900,3969905100,2970,2980,2980,2970,4432
20240822,110800,3956720900,2980,2980,2980,2975,991
20240822,110700,3953771660,2975,2980,2980,2975,124
20240822,110600,3953402320,2985,2980,2985,2975,1535
20240822,110500,3948830775,2985,2985,2985,2985,47
20240822,110400,3948690480,2985,2985,2985,2985,71
20240822,110300,3948478545,2985,2980,2985,2980,119
20240822,110200,3948123415,2980,2975,2980,2970,4684
20240822,110100,3934184915,2975,2980,2980,2970,1901
20240822,110000,3928530415,2975,2975,2980,2970,4709
20240822,105900,3914522010,2975,2970,2975,2970,1280
20240822,105800,3910720355,2970,2970,2970,2970,4222
20240822,105700,3898181015,2975,2970,2975,2970,262
20240822,105600,3897402555,2975,2970,2975,2970,378
20240822,105500,3896278770,2965,2965,2975,2965,7849
20240822,105400,3872969920,2965,2975,2980,2965,12983
20240822,105300,3834447315,2980,2970,2980,2970,4238
20240822,105200,3821850560,2975,2980,2980,2970,4446
20240822,105100,3808639050,2975,2975,2980,2970,2625
20240822,105000,3800829675,2970,2975,2975,2970,2938
20240822,104900,3792101305,2970,2975,2980,2970,5756
20240822,104800,3775003355,2980,2975,2980,2975,166
20240822,104700,3774509390,2985,2985,2985,2975,10445
20240822,104600,3743426295,2980,2980,2985,2980,1371
20240822,104500,3739335150,2985,2985,2990,2980,334
20240822,104400,3738338735,2990,2985,2990,2980,154
20240822,104300,3737879665,2990,2990,2990,2985,11
20240822,104200,3737846785,2990,2980,2990,2975,2195
20240822,104100,3731306040,2975,2980,2980,2975,397
20240822,104000,3730124290,2980,2975,2985,2975,326
20240822,103900,3729153550,2980,2985,2985,2970,10039
20240822,103800,3699272610,2985,2985,2990,2985,635
20240822,103700,3697377125,2985,2990,2990,2985,379
20240822,103600,3696245790,2990,2985,2990,2985,24
20240822,103500,3696174075,2990,2990,3000,2980,6565
20240822,103400,3676587045,2995,3000,3000,2985,5853
20240822,103300,3659076755,3000,3030,3030,2995,13857
20240822,103200,3617438245,3035,3010,3035,3000,22014
20240822,103100,3550891760,3010,3015,3015,3000,8038
20240822,103000,3526702490,3010,2995,3010,2990,3375
20240822,102900,3516586930,2995,2995,3000,2990,327
20240822,102800,3515607715,2995,3005,3005,2990,7695
20240822,102700,3492574960,3005,3005,3005,2995,480
20240822,102600,3491135550,2995,2995,3020,2995,15087
20240822,102500,3445767835,2995,2985,2995,2985,2180
20240822,102400,3439246435,2985,2990,2990,2985,1524
20240822,102300,3434694460,2985,2990,2990,2985,1240
20240822,102200,3430986975,2990,2985,2990,2980,282
20240822,102100,3430145245,2985,2985,2985,2985,701
20240822,102000,3428052760,2985,2985,2990,2985,723
20240822,101900,3425894325,2990,2990,2990,2985,1393
20240822,101800,3421736080,2990,2985,2990,2985,347
20240822,101700,3420698750,2990,2990,2990,2985,16
20240822,101600,3420650925,2990,2985,2990,2985,775
20240822,101500,3418336535,2990,2985,2990,2985,1659
20240822,101400,3413384365,2985,2975,2985,2975,13988
20240822,101300,3371647735,2980,2970,2980,2970,3918
20240822,101200,3360005910,2975,2970,2975,2970,335
20240822,101100,3359010905,2970,2970,2975,2970,2246
20240822,101000,3352338395,2970,2970,2970,2965,3737
20240822,100900,3341252890,2975,2975,2980,2965,24628
20240822,100800,3268092015,2975,2980,2980,2975,916
20240822,100700,3265366805,2980,2980,2985,2975,2431
20240822,100600,3258120265,2985,2980,2985,2980,467
20240822,100500,3256728475,2985,2970,2985,2970,3005
20240822,100400,3247791280,2970,2980,2980,2970,16503
20240822,100300,3198750110,2980,2980,2980,2980,1717
20240822,100200,3193633450,2980,2980,2980,2980,1569
20240822,100100,3188957830,2980,2980,2980,2975,8408
20240822,100000,3163936885,2980,2985,2985,2980,662
20240822,095900,3161961570,2985,2980,2985,2975,733
20240822,095800,3159777325,2975,2990,2995,2975,14683
20240822,095700,3116028840,2995,2990,2995,2990,224
20240822,095600,3115358970,2995,2990,2995,2990,380
20240822,095500,3114222760,2990,2975,2990,2975,5198
20240822,095400,3098724760,2975,2980,2985,2975,14797
20240822,095300,3054630070,2980,2990,2995,2980,16479
20240822,095200,3005434185,2990,2995,2995,2990,3263
20240822,095100,2995677115,2995,2995,2995,2990,6367
20240822,095000,2976618810,2995,2995,2995,2990,3954
20240822,094900,2964789230,2990,2995,2995,2990,22854
20240822,094800,2896371030,3000,3000,3005,2995,10908
20240822,094700,2863680250,3005,3000,3005,2995,8805
20240822,094600,2837274885,2995,3005,3005,2995,32540
20240822,094500,2739593990,3005,3015,3015,3005,1452
20240822,094400,2735223765,3015,3010,3015,3010,663
20240822,094300,2733228030,3010,3010,3010,3005,12630
20240822,094200,2695231455,3010,3015,3015,3010,11380
20240822,094100,2660937140,3015,3020,3025,3015,35674
20240822,094000,2553213955,3020,3020,3025,3020,7728
20240822,093900,2529873875,3025,3020,3025,3020,6720
20240822,093800,2509573300,3025,3025,3025,3020,1599
20240822,093700,2504741875,3025,3020,3025,3020,1479
20240822,093600,2500273575,3025,3020,3025,3020,1325
20240822,093500,2496270525,3020,3025,3030,3020,8012
20240822,093400,2472049835,3025,3025,3030,3020,15456
20240822,093300,2425341140,3025,3030,3030,3020,3402
20240822,093200,2415045170,3030,3035,3040,3020,9844
20240822,093100,2385238605,3040,3040,3040,3030,3152
20240822,093000,2375678190,3035,3035,3040,3035,1106
20240822,092900,2372321240,3035,3050,3050,3030,7982
20240822,092800,2348088700,3045,3055,3055,3045,3877
20240822,092700,2336269480,3055,3040,3055,3040,11850
20240822,092600,2300181005,3040,3035,3040,3030,4399
20240822,092500,2286834485,3040,3025,3045,3025,11821
20240822,092400,2250955285,3025,3030,3030,3015,13730
20240822,092300,2209494705,3030,3030,3035,3030,1165
20240822,092200,2205964750,3030,3035,3040,3030,2474
20240822,092100,2198460795,3040,3045,3050,3035,7013
20240822,092000,2177139045,3045,3035,3045,3030,8016
20240822,091900,2152773880,3030,3020,3040,3020,4275
20240822,091800,2139809825,3020,3035,3040,3015,6191
20240822,091700,2121081910,3035,3030,3040,3030,6065
20240822,091600,2102674725,3030,3010,3030,3010,11082
20240822,091500,2069212690,3010,3015,3025,3010,28526
20240822,091400,1983225120,3025,3025,3035,3015,11142
20240822,091300,1949516805,3030,3035,3040,3020,11916
20240822,091200,1913372905,3045,3035,3045,3035,10209
20240822,091100,1882335625,3040,3040,3055,3025,10730
20240822,091000,1849704910,3050,3010,3050,3010,26359
20240822,090900,1770090215,3010,3030,3030,3010,40313
20240822,090800,1648263685,3030,3035,3035,3030,12702
20240822,090700,1609739935,3035,3035,3060,3030,19555
20240822,090600,1550355630,3030,3080,3080,3025,71950
20240822,090500,1331427920,3070,3070,3080,3055,42315
20240822,090400,1201635530,3065,3090,3100,3065,49535
20240822,090300,1049186980,3095,3130,3130,3085,82016
20240822,090200,794684155,3130,3105,3140,3090,46904
20240822,090100,648186125,3090,3130,3135,3090,65949
20240822,090000,442799555,3130,3120,3150,3120,141384