stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,193700,521228265,2245,2245,2245,2245,2050
20240820,193600,521228265,2245,2245,2245,2245,0
20240820,193500,521228265,2245,2245,2245,2245,0
20240820,193400,521228265,2245,2245,2245,2245,0
20240820,193300,521228265,2245,2245,2245,2245,0
20240820,193200,521228265,2245,2245,2245,2245,0
20240820,193100,521228265,2245,2245,2245,2245,0
20240820,193000,521228265,2245,2245,2245,2245,0
20240820,192900,521228265,2245,2245,2245,2245,0
20240820,192800,521228265,2245,2245,2245,2245,0
20240820,192700,521228265,2245,2245,2245,2245,0
20240820,192600,521228265,2245,2245,2245,2245,0
20240820,192500,521228265,2245,2245,2245,2245,0
20240820,192400,521228265,2245,2245,2245,2245,0
20240820,192300,521228265,2245,2245,2245,2245,0
20240820,192200,521228265,2245,2245,2245,2245,0
20240820,192100,521228265,2245,2245,2245,2245,0
20240820,192000,521228265,2245,2245,2245,2245,0
20240820,191900,521228265,2245,2245,2245,2245,0
20240820,191800,521228265,2245,2245,2245,2245,0
20240820,191700,521228265,2245,2245,2245,2245,0
20240820,191600,521228265,2245,2245,2245,2245,0
20240820,191500,521228265,2245,2245,2245,2245,0
20240820,191400,521228265,2245,2245,2245,2245,0
20240820,191300,521228265,2245,2245,2245,2245,0
20240820,191200,521228265,2245,2245,2245,2245,0
20240820,191100,521228265,2245,2245,2245,2245,0
20240820,191000,521228265,2245,2245,2245,2245,0
20240820,190900,521228265,2245,2245,2245,2245,0
20240820,190800,521228265,2245,2245,2245,2245,0
20240820,190700,521228265,2245,2245,2245,2245,2050
20240820,190600,521228265,2245,2245,2245,2245,0
20240820,190500,521228265,2245,2245,2245,2245,0
20240820,190400,521228265,2245,2245,2245,2245,0
20240820,190300,521228265,2245,2245,2245,2245,0
20240820,190200,521228265,2245,2245,2245,2245,0
20240820,190100,521228265,2245,2245,2245,2245,0
20240820,190000,521228265,2245,2245,2245,2245,0
20240820,185900,521228265,2245,2245,2245,2245,0
20240820,185800,521228265,2245,2245,2245,2245,0
20240820,185700,521228265,2245,2245,2245,2245,0
20240820,185600,521228265,2245,2245,2245,2245,0
20240820,185500,521228265,2245,2245,2245,2245,0
20240820,185400,521228265,2245,2245,2245,2245,0
20240820,185300,521228265,2245,2245,2245,2245,0
20240820,185200,521228265,2245,2245,2245,2245,0
20240820,185100,521228265,2245,2245,2245,2245,0
20240820,185000,521228265,2245,2245,2245,2245,0
20240820,184900,521228265,2245,2245,2245,2245,0
20240820,184800,521228265,2245,2245,2245,2245,0
20240820,184700,521228265,2245,2245,2245,2245,0
20240820,184600,521228265,2245,2245,2245,2245,0
20240820,184500,521228265,2245,2245,2245,2245,0
20240820,184400,521228265,2245,2245,2245,2245,0
20240820,184300,521228265,2245,2245,2245,2245,0
20240820,184200,521228265,2245,2245,2245,2245,0
20240820,184100,521228265,2245,2245,2245,2245,0
20240820,184000,521228265,2245,2245,2245,2245,0
20240820,183900,521228265,2245,2245,2245,2245,0
20240820,183800,521228265,2245,2245,2245,2245,0
20240820,183700,521228265,2245,2245,2245,2245,2050
20240820,183600,521228265,2245,2245,2245,2245,0
20240820,183500,521228265,2245,2245,2245,2245,0
20240820,183400,521228265,2245,2245,2245,2245,0
20240820,183300,521228265,2245,2245,2245,2245,0
20240820,183200,521228265,2245,2245,2245,2245,0
20240820,183100,521228265,2245,2245,2245,2245,0
20240820,183000,521228265,2245,2245,2245,2245,0
20240820,182900,521228265,2245,2245,2245,2245,0
20240820,182800,521228265,2245,2245,2245,2245,0
20240820,182700,521228265,2245,2245,2245,2245,0
20240820,182600,521228265,2245,2245,2245,2245,0
20240820,182500,521228265,2245,2245,2245,2245,0
20240820,182400,521228265,2245,2245,2245,2245,0
20240820,182300,521228265,2245,2245,2245,2245,0
20240820,182200,521228265,2245,2245,2245,2245,0
20240820,182100,521228265,2245,2245,2245,2245,0
20240820,182000,521228265,2245,2245,2245,2245,0
20240820,181900,521228265,2245,2245,2245,2245,0
20240820,181800,521228265,2245,2245,2245,2245,0
20240820,181700,521228265,2245,2245,2245,2245,0
20240820,181600,521228265,2245,2245,2245,2245,0
20240820,181500,521228265,2245,2245,2245,2245,0
20240820,181400,521228265,2245,2245,2245,2245,0
20240820,181300,521228265,2245,2245,2245,2245,0
20240820,181200,521228265,2245,2245,2245,2245,0
20240820,181100,521228265,2245,2245,2245,2245,0
20240820,181000,521228265,2245,2245,2245,2245,0
20240820,180900,521228265,2245,2245,2245,2245,0
20240820,180800,521228265,2245,2245,2245,2245,0
20240820,180700,521228265,2245,2245,2245,2245,2050
20240820,180600,521228265,2245,2245,2245,2245,0
20240820,180500,521228265,2245,2245,2245,2245,0
20240820,180400,521228265,2245,2245,2245,2245,0
20240820,180300,521228265,2245,2245,2245,2245,0
20240820,180200,521228265,2245,2245,2245,2245,0
20240820,180100,521228265,2245,2245,2245,2245,0
20240820,180000,521228265,2245,2245,2245,2245,0
20240820,175900,521228265,2245,2245,2245,2245,0
20240820,175800,521228265,2245,2245,2245,2245,0
20240820,175700,521228265,2245,2245,2245,2245,0
20240820,175600,521228265,2245,2245,2245,2245,0
20240820,175500,521228265,2245,2245,2245,2245,0
20240820,175400,521228265,2245,2245,2245,2245,0
20240820,175300,521228265,2245,2245,2245,2245,0
20240820,175200,521228265,2245,2245,2245,2245,0
20240820,175100,521228265,2245,2245,2245,2245,0
20240820,175000,521228265,2245,2245,2245,2245,0
20240820,174900,521228265,2245,2245,2245,2245,0
20240820,174800,521228265,2245,2245,2245,2245,0
20240820,174700,521228265,2245,2245,2245,2245,0
20240820,174600,521228265,2245,2245,2245,2245,0
20240820,174500,521228265,2245,2245,2245,2245,0
20240820,174400,521228265,2245,2245,2245,2245,0
20240820,174300,521228265,2245,2245,2245,2245,0
20240820,174200,521228265,2245,2245,2245,2245,0
20240820,174100,521228265,2245,2245,2245,2245,0
20240820,174000,521228265,2245,2245,2245,2245,0
20240820,173900,521228265,2245,2245,2245,2245,0
20240820,173800,521228265,2245,2245,2245,2245,0
20240820,173700,521228265,2245,2245,2245,2245,2050
20240820,173600,521228265,2245,2245,2245,2245,0
20240820,173500,521228265,2245,2245,2245,2245,0
20240820,173400,521228265,2245,2245,2245,2245,0
20240820,173300,521228265,2245,2245,2245,2245,0
20240820,173200,521228265,2245,2245,2245,2245,0
20240820,173100,521228265,2245,2245,2245,2245,0
20240820,173000,521228265,2245,2245,2245,2245,0
20240820,172900,521228265,2245,2245,2245,2245,0
20240820,172800,521228265,2245,2245,2245,2245,0
20240820,172700,521228265,2245,2245,2245,2245,0
20240820,172600,521228265,2245,2245,2245,2245,0
20240820,172500,521228265,2245,2245,2245,2245,0
20240820,172400,521228265,2245,2245,2245,2245,0
20240820,172300,521228265,2245,2245,2245,2245,0
20240820,172200,521228265,2245,2245,2245,2245,0
20240820,172100,521228265,2245,2245,2245,2245,0
20240820,172000,521228265,2245,2245,2245,2245,0
20240820,171900,521228265,2245,2245,2245,2245,0
20240820,171800,521228265,2245,2245,2245,2245,0
20240820,171700,521228265,2245,2245,2245,2245,0
20240820,171600,521228265,2245,2245,2245,2245,0
20240820,171500,521228265,2245,2245,2245,2245,0
20240820,171400,521228265,2245,2245,2245,2245,0
20240820,171300,521228265,2245,2245,2245,2245,0
20240820,171200,521228265,2245,2245,2245,2245,0
20240820,171100,521228265,2245,2245,2245,2245,0
20240820,171000,521228265,2245,2245,2245,2245,0
20240820,170900,521228265,2245,2245,2245,2245,0
20240820,170800,521228265,2245,2245,2245,2245,0
20240820,170700,521228265,2245,2245,2245,2245,2050
20240820,170600,521228265,2245,2245,2245,2245,0
20240820,170500,521228265,2245,2245,2245,2245,0
20240820,170400,521228265,2245,2245,2245,2245,0
20240820,170300,521228265,2245,2245,2245,2245,0
20240820,170200,521228265,2245,2245,2245,2245,0
20240820,170100,521228265,2245,2245,2245,2245,0
20240820,170000,521228265,2245,2245,2245,2245,0
20240820,165900,521228265,2245,2245,2245,2245,0
20240820,165800,521228265,2245,2245,2245,2245,0
20240820,165700,521228265,2245,2245,2245,2245,0
20240820,165600,521228265,2245,2245,2245,2245,0
20240820,165500,521228265,2245,2245,2245,2245,0
20240820,165400,521228265,2245,2245,2245,2245,0
20240820,165300,521228265,2245,2245,2245,2245,0
20240820,165200,521228265,2245,2245,2245,2245,0
20240820,165100,521228265,2245,2245,2245,2245,0
20240820,165000,521228265,2245,2245,2245,2245,0
20240820,164900,521228265,2245,2245,2245,2245,0
20240820,164800,521228265,2245,2245,2245,2245,0
20240820,164700,521228265,2245,2245,2245,2245,0
20240820,164600,521228265,2245,2245,2245,2245,0
20240820,164500,521228265,2245,2245,2245,2245,0
20240820,164400,521228265,2245,2245,2245,2245,0
20240820,164300,521228265,2245,2245,2245,2245,0
20240820,164200,521228265,2245,2245,2245,2245,0
20240820,164100,521228265,2245,2245,2245,2245,0
20240820,164000,521228265,2245,2245,2245,2245,0
20240820,163900,521228265,2245,2245,2245,2245,0
20240820,163800,521228265,2245,2245,2245,2245,0
20240820,163700,521228265,2245,2245,2245,2245,2050
20240820,163600,521228265,2245,2245,2245,2245,0
20240820,163500,521228265,2245,2245,2245,2245,0
20240820,163400,521228265,2245,2245,2245,2245,0
20240820,163300,521228265,2245,2245,2245,2245,0
20240820,163200,521228265,2245,2245,2245,2245,0
20240820,163100,521228265,2245,2245,2245,2245,0
20240820,163000,521228265,2245,2245,2245,2245,0
20240820,162900,521228265,2245,2245,2245,2245,0
20240820,162800,521228265,2245,2245,2245,2245,0
20240820,162700,521228265,2245,2245,2245,2245,0
20240820,162600,521228265,2245,2245,2245,2245,0
20240820,162500,521228265,2245,2245,2245,2245,0
20240820,162400,521228265,2245,2245,2245,2245,0
20240820,162300,521228265,2245,2245,2245,2245,0
20240820,162200,521228265,2245,2245,2245,2245,0
20240820,162100,521228265,2245,2245,2245,2245,0
20240820,162000,521228265,2245,2245,2245,2245,0
20240820,161900,521228265,2245,2245,2245,2245,0
20240820,161800,521228265,2245,2245,2245,2245,0
20240820,161700,521228265,2245,2245,2245,2245,0
20240820,161600,521228265,2245,2245,2245,2245,0
20240820,161500,521228265,2245,2245,2245,2245,0
20240820,161400,521228265,2245,2245,2245,2245,0
20240820,161300,521228265,2245,2245,2245,2245,0
20240820,161200,521228265,2245,2245,2245,2245,0
20240820,161100,521228265,2245,2245,2245,2245,0
20240820,161000,521228265,2245,2245,2245,2245,0
20240820,160900,521228265,2245,2245,2245,2245,0
20240820,160800,521228265,2245,2245,2245,2245,0
20240820,160700,521228265,2245,2245,2245,2245,2050
20240820,160600,521228265,2245,2245,2245,2245,0
20240820,160500,521228265,2245,2245,2245,2245,0
20240820,160400,521228265,2245,2245,2245,2245,0
20240820,160300,521228265,2245,2245,2245,2245,0
20240820,160200,521228265,2245,2245,2245,2245,0
20240820,160100,521228265,2245,2245,2245,2245,0
20240820,160000,521228265,2245,2245,2245,2245,0
20240820,155900,521228265,2245,2245,2245,2245,0
20240820,155800,521228265,2245,2245,2245,2245,0
20240820,155700,521228265,2245,2245,2245,2245,0
20240820,155600,521228265,2245,2245,2245,2245,0
20240820,155500,521228265,2245,2245,2245,2245,0
20240820,155400,521228265,2245,2245,2245,2245,0
20240820,155300,521228265,2245,2245,2245,2245,0
20240820,155200,521228265,2245,2245,2245,2245,0
20240820,155100,521228265,2245,2245,2245,2245,0
20240820,155000,521228265,2245,2245,2245,2245,0
20240820,154900,521228265,2245,2245,2245,2245,0
20240820,154800,521228265,2245,2245,2245,2245,0
20240820,154700,521228265,2245,2245,2245,2245,0
20240820,154600,521228265,2245,2245,2245,2245,0
20240820,154500,521228265,2245,2245,2245,2245,0
20240820,154400,521228265,2245,2245,2245,2245,0
20240820,154300,521228265,2245,2245,2245,2245,0
20240820,154200,521228265,2245,2245,2245,2245,0
20240820,154100,521228265,2245,2245,2245,2245,0
20240820,154000,521228265,2245,2245,2245,2245,0
20240820,153900,521228265,2245,2245,2245,2245,0
20240820,153800,521228265,2245,2245,2245,2245,0
20240820,153700,521228265,2245,2245,2245,2245,2050
20240820,153600,521228265,2245,2245,2245,2245,0
20240820,153500,521228265,2245,2245,2245,2245,0
20240820,153400,521228265,2245,2245,2245,2245,0
20240820,153300,521228265,2245,2245,2245,2245,0
20240820,153200,521228265,2245,2245,2245,2245,0
20240820,153100,521228265,2245,2245,2245,2245,0
20240820,153000,521228265,2245,2245,2245,2245,2050
20240820,152900,516626015,2245,2245,2245,2245,0
20240820,152800,516626015,2245,2245,2245,2245,0
20240820,152700,516626015,2245,2245,2245,2245,0
20240820,152600,516626015,2245,2245,2245,2245,0
20240820,152500,516626015,2245,2245,2245,2245,0
20240820,152400,516626015,2245,2245,2245,2245,0
20240820,152300,516626015,2245,2245,2245,2245,0
20240820,152200,516626015,2245,2245,2245,2245,0
20240820,152100,516626015,2245,2245,2245,2245,0
20240820,152000,516626015,2245,2245,2245,2245,0
20240820,151900,516626015,2245,2240,2245,2240,104
20240820,151800,516393035,2245,2240,2245,2240,369
20240820,151700,515566455,2240,2240,2240,2240,1146
20240820,151600,512999415,2245,2240,2245,2240,1808
20240820,151500,508948630,2245,2245,2245,2245,220
20240820,151400,508454730,2245,2245,2245,2245,0
20240820,151300,508454730,2245,2245,2245,2245,2
20240820,151200,508450240,2240,2245,2245,2240,11
20240820,151100,508425550,2245,2245,2245,2245,40
20240820,151000,508335750,2245,2245,2245,2245,10
20240820,150900,508313300,2245,2245,2245,2245,7
20240820,150800,508297585,2245,2245,2245,2245,0
20240820,150700,508297585,2245,2245,2245,2245,13
20240820,150600,508268400,2245,2245,2245,2245,0
20240820,150500,508268400,2245,2245,2245,2245,30
20240820,150400,508201050,2245,2245,2245,2245,0
20240820,150300,508201050,2245,2245,2245,2245,0
20240820,150200,508201050,2245,2245,2245,2245,500
20240820,150100,507078550,2250,2250,2250,2250,0
20240820,150000,507078550,2250,2245,2250,2245,730
20240820,145900,505439685,2245,2245,2245,2245,1
20240820,145800,505437440,2245,2235,2245,2235,2000
20240820,145700,500962440,2250,2250,2250,2250,0
20240820,145600,500962440,2250,2245,2250,2245,2
20240820,145500,500957945,2235,2240,2240,2235,1900
20240820,145400,496709445,2240,2240,2240,2240,520
20240820,145300,495544645,2250,2245,2250,2240,101
20240820,145200,495318390,2250,2245,2250,2240,52
20240820,145100,495201890,2245,2250,2250,2245,2100
20240820,145000,490481890,2250,2250,2250,2250,107
20240820,144900,490241140,2245,2245,2250,2245,2400
20240820,144800,484851140,2245,2245,2245,2245,3
20240820,144700,484844405,2245,2245,2245,2245,0
20240820,144600,484844405,2245,2245,2245,2245,1000
20240820,144500,482599405,2250,2245,2250,2240,123
20240820,144400,482322895,2245,2245,2245,2245,1900
20240820,144300,478057395,2245,2245,2245,2245,2718
20240820,144200,471955485,2245,2245,2245,2245,0
20240820,144100,471955485,2245,2245,2245,2245,0
20240820,144000,471955485,2245,2245,2245,2245,0
20240820,143900,471955485,2245,2245,2245,2245,0
20240820,143800,471955485,2245,2245,2245,2245,1
20240820,143700,471953240,2245,2245,2245,2245,0
20240820,143600,471953240,2245,2245,2245,2245,0
20240820,143500,471953240,2245,2245,2245,2245,0
20240820,143400,471953240,2245,2245,2245,2245,0
20240820,143300,471953240,2245,2245,2245,2245,90
20240820,143200,471751190,2245,2245,2245,2245,300
20240820,143100,471077690,2245,2240,2245,2240,12681
20240820,143000,442659105,2240,2230,2240,2230,805
20240820,142900,440863905,2240,2240,2240,2240,0
20240820,142800,440863905,2240,2240,2240,2240,51
20240820,142700,440749665,2240,2230,2240,2230,10
20240820,142600,440727355,2240,2240,2240,2240,0
20240820,142500,440727355,2240,2240,2240,2240,0
20240820,142400,440727355,2240,2240,2240,2240,0
20240820,142300,440727355,2240,2240,2240,2240,3
20240820,142200,440720635,2240,2240,2240,2240,0
20240820,142100,440720635,2240,2240,2240,2240,0
20240820,142000,440720635,2240,2235,2240,2235,207
20240820,141900,440257790,2230,2230,2230,2230,500
20240820,141800,439142790,2225,2225,2225,2225,2000
20240820,141700,434692790,2225,2225,2225,2225,5000
20240820,141600,423567790,2225,2235,2235,2225,317
20240820,141500,422862445,2225,2225,2225,2225,0
20240820,141400,422862445,2225,2225,2225,2225,3000
20240820,141300,416187445,2230,2230,2230,2230,2000
20240820,141200,411727445,2230,2230,2230,2230,500
20240820,141100,410612445,2230,2235,2235,2230,277
20240820,141000,409993370,2235,2240,2240,2235,132
20240820,140900,409698325,2240,2240,2240,2240,1
20240820,140800,409696085,2240,2240,2240,2240,35
20240820,140700,409617685,2240,2240,2240,2240,130
20240820,140600,409326485,2235,2235,2235,2235,0
20240820,140500,409326485,2235,2235,2235,2235,0
20240820,140400,409326485,2235,2235,2235,2235,1000
20240820,140300,407091485,2240,2240,2240,2240,0
20240820,140200,407091485,2240,2240,2240,2240,10
20240820,140100,407069085,2240,2240,2240,2240,280
20240820,140000,406441885,2240,2240,2240,2240,612
20240820,135900,405071005,2240,2240,2240,2240,2
20240820,135800,405066525,2240,2240,2240,2240,1
20240820,135700,405064285,2235,2240,2240,2235,4
20240820,135600,405055335,2235,2235,2235,2235,516
20240820,135500,403902075,2235,2235,2235,2235,0
20240820,135400,403902075,2235,2235,2235,2235,30
20240820,135300,403835025,2235,2235,2235,2235,45
20240820,135200,403734450,2240,2240,2240,2240,3
20240820,135100,403727730,2240,2240,2240,2240,158
20240820,135000,403373810,2240,2240,2240,2240,548
20240820,134900,402146290,2240,2240,2240,2240,150
20240820,134800,401810290,2240,2240,2240,2240,1
20240820,134700,401808050,2235,2235,2235,2235,2
20240820,134600,401803580,2235,2235,2235,2235,2
20240820,134500,401799110,2235,2235,2235,2235,1053
20240820,134400,399445655,2240,2240,2240,2240,0
20240820,134300,399445655,2240,2240,2240,2240,1
20240820,134200,399443415,2235,2235,2235,2235,500
20240820,134100,398325915,2235,2235,2235,2235,10
20240820,134000,398303565,2240,2235,2240,2235,501
20240820,133900,397183825,2240,2240,2240,2240,2
20240820,133800,397179345,2245,2245,2245,2245,0
20240820,133700,397179345,2245,2245,2245,2245,0
20240820,133600,397179345,2245,2245,2245,2245,0
20240820,133500,397179345,2245,2245,2245,2245,0
20240820,133400,397179345,2245,2245,2245,2245,0
20240820,133300,397179345,2245,2245,2245,2245,0
20240820,133200,397179345,2245,2245,2245,2245,0
20240820,133100,397179345,2245,2235,2245,2235,2099
20240820,133000,392487280,2245,2245,2245,2245,0
20240820,132900,392487280,2245,2235,2245,2235,51
20240820,132800,392373285,2245,2245,2245,2245,100
20240820,132700,392148785,2245,2245,2245,2245,0
20240820,132600,392148785,2245,2245,2245,2245,0
20240820,132500,392148785,2245,2245,2245,2245,0
20240820,132400,392148785,2245,2245,2245,2245,0
20240820,132300,392148785,2245,2245,2245,2245,0
20240820,132200,392148785,2245,2240,2245,2240,8
20240820,132100,392130850,2245,2240,2245,2240,2
20240820,132000,392126365,2245,2245,2245,2245,180
20240820,131900,391722265,2245,2245,2245,2245,0
20240820,131800,391722265,2245,2245,2245,2245,0
20240820,131700,391722265,2245,2245,2245,2245,0
20240820,131600,391722265,2245,2245,2245,2245,0
20240820,131500,391722265,2245,2240,2245,2240,70
20240820,131400,391565370,2240,2240,2240,2240,11
20240820,131300,391540730,2245,2245,2245,2245,0
20240820,131200,391540730,2245,2245,2245,2245,0
20240820,131100,391540730,2245,2245,2245,2245,0
20240820,131000,391540730,2245,2245,2245,2245,0
20240820,130900,391540730,2245,2240,2245,2240,58
20240820,130800,391410805,2240,2240,2240,2235,689
20240820,130700,389870690,2240,2235,2240,2235,2
20240820,130600,389866215,2240,2235,2240,2235,55
20240820,130500,389743285,2240,2240,2240,2240,4
20240820,130400,389734325,2245,2245,2245,2245,0
20240820,130300,389734325,2245,2245,2245,2245,1
20240820,130200,389732080,2245,2245,2245,2245,0
20240820,130100,389732080,2245,2245,2245,2245,0
20240820,130000,389732080,2245,2245,2245,2245,2
20240820,125900,389727590,2245,2245,2245,2245,0
20240820,125800,389727590,2245,2245,2245,2245,0
20240820,125700,389727590,2245,2245,2245,2245,0
20240820,125600,389727590,2245,2245,2245,2245,91
20240820,125500,389523295,2245,2245,2245,2245,0
20240820,125400,389523295,2245,2245,2245,2245,0
20240820,125300,389523295,2245,2245,2245,2245,0
20240820,125200,389523295,2245,2235,2245,2235,162
20240820,125100,389161215,2240,2240,2240,2240,40
20240820,125000,389071615,2240,2240,2245,2240,58
20240820,124900,388941560,2240,2240,2240,2240,1
20240820,124800,388939320,2245,2240,2245,2240,2
20240820,124700,388934835,2245,2245,2245,2245,0
20240820,124600,388934835,2245,2245,2245,2245,0
20240820,124500,388934835,2245,2245,2245,2245,3
20240820,124400,388928100,2250,2250,2250,2250,0
20240820,124300,388928100,2250,2250,2250,2250,0
20240820,124200,388928100,2250,2250,2250,2250,0
20240820,124100,388928100,2250,2250,2250,2250,0
20240820,124000,388928100,2250,2250,2250,2250,0
20240820,123900,388928100,2250,2250,2250,2250,0
20240820,123800,388928100,2250,2250,2250,2250,44
20240820,123700,388829100,2250,2250,2250,2250,0
20240820,123600,388829100,2250,2250,2250,2250,0
20240820,123500,388829100,2250,2250,2250,2250,0
20240820,123400,388829100,2250,2250,2250,2250,2
20240820,123300,388824600,2250,2250,2250,2250,0
20240820,123200,388824600,2250,2250,2250,2250,0
20240820,123100,388824600,2250,2245,2250,2235,14001
20240820,123000,357526535,2250,2250,2250,2250,0
20240820,122900,357526535,2250,2250,2250,2250,0
20240820,122800,357526535,2250,2250,2250,2250,29
20240820,122700,357461285,2255,2250,2255,2250,3
20240820,122600,357454530,2255,2255,2255,2255,0
20240820,122500,357454530,2255,2255,2255,2255,0
20240820,122400,357454530,2255,2255,2255,2255,0
20240820,122300,357454530,2255,2255,2255,2255,1
20240820,122200,357452275,2250,2245,2255,2245,2183
20240820,122100,352540615,2250,2250,2250,2250,5940
20240820,122000,339175615,2250,2250,2250,2250,141
20240820,121900,338858365,2255,2250,2255,2250,479
20240820,121800,337780470,2250,2250,2250,2250,50
20240820,121700,337667970,2250,2250,2250,2250,2
20240820,121600,337663470,2250,2250,2250,2250,0
20240820,121500,337663470,2250,2250,2250,2250,1
20240820,121400,337661220,2245,2245,2245,2245,40
20240820,121300,337571420,2250,2250,2250,2250,0
20240820,121200,337571420,2250,2250,2250,2250,0
20240820,121100,337571420,2250,2250,2250,2250,0
20240820,121000,337571420,2250,2250,2255,2250,580
20240820,120900,336266415,2250,2250,2250,2250,0
20240820,120800,336266415,2250,2250,2250,2250,4294
20240820,120700,326604915,2250,2250,2250,2250,0
20240820,120600,326604915,2250,2250,2250,2250,1
20240820,120500,326602665,2255,2255,2255,2255,0
20240820,120400,326602665,2255,2255,2255,2255,0
20240820,120300,326602665,2255,2255,2255,2255,57
20240820,120200,326474130,2260,2255,2260,2255,3501
20240820,120100,318579370,2255,2245,2255,2245,9256
20240820,120000,297770905,2245,2245,2245,2245,0
20240820,115900,297770905,2245,2245,2245,2245,20
20240820,115800,297726005,2245,2245,2245,2245,0
20240820,115700,297726005,2245,2245,2245,2245,0
20240820,115600,297726005,2245,2245,2245,2245,0
20240820,115500,297726005,2245,2245,2245,2245,27
20240820,115400,297665390,2245,2245,2245,2245,0
20240820,115300,297665390,2245,2245,2245,2245,3
20240820,115200,297658655,2245,2245,2245,2245,0
20240820,115100,297658655,2245,2245,2245,2245,1103
20240820,115000,295182420,2245,2245,2245,2245,0
20240820,114900,295182420,2245,2240,2245,2240,900
20240820,114800,293165920,2240,2240,2240,2240,0
20240820,114700,293165920,2240,2245,2245,2240,6
20240820,114600,293152455,2245,2245,2245,2245,0
20240820,114500,293152455,2245,2245,2245,2245,500
20240820,114400,292029955,2245,2245,2245,2245,0
20240820,114300,292029955,2245,2245,2245,2245,0
20240820,114200,292029955,2245,2245,2245,2245,101
20240820,114100,291803210,2245,2245,2245,2245,0
20240820,114000,291803210,2245,2245,2245,2245,1
20240820,113900,291800965,2240,2240,2240,2240,11
20240820,113800,291776325,2235,2235,2235,2235,100
20240820,113700,291552825,2235,2235,2235,2235,0
20240820,113600,291552825,2235,2235,2235,2235,0
20240820,113500,291552825,2235,2240,2245,2235,587
20240820,113400,290236280,2240,2240,2240,2240,500
20240820,113300,289116280,2240,2240,2240,2240,0
20240820,113200,289116280,2240,2240,2240,2240,20
20240820,113100,289071480,2240,2240,2240,2240,0
20240820,113000,289071480,2240,2240,2240,2240,0
20240820,112900,289071480,2240,2240,2240,2240,0
20240820,112800,289071480,2240,2240,2240,2240,0
20240820,112700,289071480,2240,2240,2240,2240,0
20240820,112600,289071480,2240,2240,2240,2240,0
20240820,112500,289071480,2240,2235,2240,2235,482
20240820,112400,287991875,2240,2240,2240,2240,6
20240820,112300,287978435,2235,2235,2235,2235,571
20240820,112200,286702250,2235,2235,2235,2235,0
20240820,112100,286702250,2235,2235,2235,2235,0
20240820,112000,286702250,2235,2235,2235,2235,100
20240820,111900,286478750,2240,2240,2240,2240,0
20240820,111800,286478750,2240,2235,2240,2235,23
20240820,111700,286427340,2230,2235,2235,2230,910
20240820,111600,284393540,2230,2230,2230,2230,1
20240820,111500,284391310,2235,2235,2235,2235,0
20240820,111400,284391310,2235,2235,2235,2235,955
20240820,111300,282256885,2240,2240,2240,2240,0
20240820,111200,282256885,2240,2240,2240,2240,0
20240820,111100,282256885,2240,2240,2240,2240,0
20240820,111000,282256885,2240,2240,2240,2240,0
20240820,110900,282256885,2240,2240,2240,2240,9
20240820,110800,282236725,2240,2240,2240,2240,1
20240820,110700,282234485,2240,2245,2245,2240,105
20240820,110600,281999100,2245,2245,2245,2245,0
20240820,110500,281999100,2245,2245,2245,2245,0
20240820,110400,281999100,2245,2240,2245,2240,233
20240820,110300,281477115,2240,2240,2240,2240,0
20240820,110200,281477115,2240,2240,2240,2240,360
20240820,110100,280670715,2240,2240,2240,2240,0
20240820,110000,280670715,2240,2240,2240,2240,1000
20240820,105900,278430715,2240,2240,2240,2240,0
20240820,105800,278430715,2240,2240,2240,2240,0
20240820,105700,278430715,2240,2240,2240,2240,0
20240820,105600,278430715,2240,2240,2240,2240,1
20240820,105500,278428475,2230,2230,2230,2230,3000
20240820,105400,271738475,2235,2235,2235,2235,0
20240820,105300,271738475,2235,2240,2240,2235,128
20240820,105200,271452355,2240,2235,2240,2235,22
20240820,105100,271403175,2235,2235,2235,2235,0
20240820,105000,271403175,2235,2235,2235,2235,0
20240820,104900,271403175,2235,2235,2235,2235,1
20240820,104800,271400940,2235,2235,2235,2235,0
20240820,104700,271400940,2235,2235,2235,2235,100
20240820,104600,271177440,2235,2235,2235,2235,1
20240820,104500,271175205,2235,2235,2235,2235,1500
20240820,104400,267822705,2245,2245,2245,2245,0
20240820,104300,267822705,2245,2245,2245,2245,0
20240820,104200,267822705,2245,2245,2245,2245,0
20240820,104100,267822705,2245,2240,2245,2240,824
20240820,104000,265976400,2240,2240,2240,2240,11
20240820,103900,265951760,2240,2240,2240,2240,0
20240820,103800,265951760,2240,2240,2240,2240,40
20240820,103700,265862160,2240,2240,2240,2240,0
20240820,103600,265862160,2240,2240,2240,2240,0
20240820,103500,265862160,2240,2240,2240,2240,3002
20240820,103400,259137680,2245,2245,2245,2245,0
20240820,103300,259137680,2245,2235,2245,2235,1312
20240820,103200,256205150,2240,2245,2245,2240,7813
20240820,103100,238704025,2245,2245,2245,2245,0
20240820,103000,238704025,2245,2250,2250,2245,1951
20240820,102900,234323955,2245,2245,2245,2245,1069
20240820,102800,231924050,2245,2245,2250,2245,1160
20240820,102700,229318850,2245,2245,2245,2245,4
20240820,102600,229309870,2245,2245,2245,2245,25
20240820,102500,229253745,2245,2245,2245,2245,3973
20240820,102400,220334360,2245,2240,2245,2240,55
20240820,102300,220211135,2245,2240,2245,2240,1601
20240820,102200,216624390,2245,2245,2245,2245,0
20240820,102100,216624390,2245,2240,2245,2240,2769
20240820,102000,210416825,2240,2240,2240,2240,0
20240820,101900,210416825,2240,2235,2240,2235,480
20240820,101800,209344020,2235,2235,2235,2235,0
20240820,101700,209344020,2235,2235,2235,2235,0
20240820,101600,209344020,2235,2240,2240,2235,425
20240820,101500,208394020,2235,2235,2235,2235,516
20240820,101400,207240760,2235,2235,2235,2235,5
20240820,101300,207229585,2235,2235,2235,2235,0
20240820,101200,207229585,2235,2235,2235,2235,356
20240820,101100,206433925,2230,2230,2230,2230,450
20240820,101000,205430425,2235,2235,2235,2235,0
20240820,100900,205430425,2235,2235,2235,2235,0
20240820,100800,205430425,2235,2240,2240,2235,2219
20240820,100700,200470460,2240,2240,2240,2240,0
20240820,100600,200470460,2240,2240,2240,2240,3000
20240820,100500,193750460,2240,2240,2240,2240,133
20240820,100400,193452540,2245,2240,2245,2240,3160
20240820,100300,186374125,2240,2240,2240,2240,101
20240820,100200,186147885,2240,2240,2240,2240,42
20240820,100100,186053805,2240,2235,2240,2235,1890
20240820,100000,181829405,2235,2240,2240,2235,630
20240820,095900,180419855,2240,2240,2240,2240,3519
20240820,095800,172537295,2240,2240,2240,2240,140
20240820,095700,172223695,2240,2240,2240,2240,5
20240820,095600,172212495,2235,2235,2235,2235,3704
20240820,095500,163934055,2235,2235,2235,2235,150
20240820,095400,163598805,2235,2235,2235,2235,1267
20240820,095300,160767060,2230,2230,2230,2230,533
20240820,095200,159578470,2230,2230,2230,2230,2
20240820,095100,159574010,2230,2230,2230,2230,0
20240820,095000,159574010,2230,2230,2230,2230,24
20240820,094900,159520490,2235,2235,2235,2235,1
20240820,094800,159518255,2220,2225,2225,2220,680
20240820,094700,158008290,2235,2235,2235,2235,6
20240820,094600,157994880,2235,2230,2235,2230,617
20240820,094500,156618965,2235,2235,2235,2235,106
20240820,094400,156382055,2235,2235,2235,2235,0
20240820,094300,156382055,2235,2235,2235,2235,0
20240820,094200,156382055,2235,2235,2235,2235,0
20240820,094100,156382055,2235,2235,2235,2235,0
20240820,094000,156382055,2235,2235,2235,2235,23
20240820,093900,156330650,2230,2230,2230,2230,1007
20240820,093800,154085040,2230,2230,2230,2230,0
20240820,093700,154085040,2230,2230,2230,2230,2
20240820,093600,154080580,2230,2230,2230,2230,0
20240820,093500,154080580,2230,2230,2230,2230,0
20240820,093400,154080580,2230,2230,2230,2230,900
20240820,093300,152073580,2230,2230,2230,2230,200
20240820,093200,151627580,2230,2225,2230,2225,1122
20240820,093100,149130520,2225,2225,2225,2225,197
20240820,093000,148692195,2225,2225,2235,2225,2248
20240820,092900,143686095,2235,2235,2235,2235,1000
20240820,092800,141451095,2235,2235,2235,2235,1
20240820,092700,141448860,2240,2240,2240,2240,7
20240820,092600,141433180,2235,2235,2235,2220,1385
20240820,092500,138353565,2235,2235,2235,2235,1
20240820,092400,138351330,2240,2240,2240,2240,1548
20240820,092300,134883810,2240,2240,2240,2240,0
20240820,092200,134883810,2240,2240,2240,2240,10
20240820,092100,134861410,2240,2240,2240,2240,4
20240820,092000,134852450,2240,2240,2240,2240,500
20240820,091900,133732450,2240,2240,2245,2240,194
20240820,091800,133297225,2240,2240,2240,2240,286
20240820,091700,132656585,2240,2245,2245,2240,142
20240820,091600,132338455,2250,2250,2250,2250,836
20240820,091500,130457455,2250,2240,2250,2240,7367
20240820,091400,113892210,2245,2245,2245,2245,88
20240820,091300,113694650,2245,2240,2245,2230,13519
20240820,091200,83385325,2235,2235,2235,2235,6730
20240820,091100,68343775,2230,2230,2230,2230,1261
20240820,091000,65531745,2230,2235,2235,2230,2015
20240820,090900,61038220,2235,2220,2235,2220,7155
20240820,090800,45087945,2215,2220,2220,2215,2658
20240820,090700,39200100,2230,2230,2230,2230,488
20240820,090600,38111860,2230,2220,2230,2220,4309
20240820,090500,28526835,2220,2220,2220,2215,2903
20240820,090400,22086690,2225,2225,2225,2225,1304
20240820,090300,19185290,2220,2215,2220,2215,3800
20240820,090200,10759290,2220,2225,2225,2220,209
20240820,090100,10295285,2220,2220,2225,2220,1599
20240820,090000,6744250,2215,2195,2215,2195,3054