stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191500,427058270,10530,10530,10530,10530,2799
20240822,191400,427058270,10530,10530,10530,10530,0
20240822,191300,427058270,10530,10530,10530,10530,0
20240822,191200,427058270,10530,10530,10530,10530,0
20240822,191100,427058270,10530,10530,10530,10530,0
20240822,191000,427058270,10530,10530,10530,10530,0
20240822,190900,427058270,10530,10530,10530,10530,0
20240822,190800,427058270,10530,10530,10530,10530,0
20240822,190700,427058270,10530,10530,10530,10530,0
20240822,190600,427058270,10530,10530,10530,10530,0
20240822,190500,427058270,10530,10530,10530,10530,0
20240822,190400,427058270,10530,10530,10530,10530,0
20240822,190300,427058270,10530,10530,10530,10530,0
20240822,190200,427058270,10530,10530,10530,10530,0
20240822,190100,427058270,10530,10530,10530,10530,0
20240822,190000,427058270,10530,10530,10530,10530,0
20240822,185900,427058270,10530,10530,10530,10530,0
20240822,185800,427058270,10530,10530,10530,10530,0
20240822,185700,427058270,10530,10530,10530,10530,0
20240822,185600,427058270,10530,10530,10530,10530,0
20240822,185500,427058270,10530,10530,10530,10530,0
20240822,185400,427058270,10530,10530,10530,10530,0
20240822,185300,427058270,10530,10530,10530,10530,0
20240822,185200,427058270,10530,10530,10530,10530,0
20240822,185100,427058270,10530,10530,10530,10530,0
20240822,185000,427058270,10530,10530,10530,10530,0
20240822,184900,427058270,10530,10530,10530,10530,0
20240822,184800,427058270,10530,10530,10530,10530,0
20240822,184700,427058270,10530,10530,10530,10530,0
20240822,184600,427058270,10530,10530,10530,10530,0
20240822,184500,427058270,10530,10530,10530,10530,2799
20240822,184400,427058270,10530,10530,10530,10530,0
20240822,184300,427058270,10530,10530,10530,10530,0
20240822,184200,427058270,10530,10530,10530,10530,0
20240822,184100,427058270,10530,10530,10530,10530,0
20240822,184000,427058270,10530,10530,10530,10530,0
20240822,183900,427058270,10530,10530,10530,10530,0
20240822,183800,427058270,10530,10530,10530,10530,0
20240822,183700,427058270,10530,10530,10530,10530,0
20240822,183600,427058270,10530,10530,10530,10530,0
20240822,183500,427058270,10530,10530,10530,10530,0
20240822,183400,427058270,10530,10530,10530,10530,0
20240822,183300,427058270,10530,10530,10530,10530,0
20240822,183200,427058270,10530,10530,10530,10530,0
20240822,183100,427058270,10530,10530,10530,10530,0
20240822,183000,427058270,10530,10530,10530,10530,0
20240822,182900,427058270,10530,10530,10530,10530,0
20240822,182800,427058270,10530,10530,10530,10530,0
20240822,182700,427058270,10530,10530,10530,10530,0
20240822,182600,427058270,10530,10530,10530,10530,0
20240822,182500,427058270,10530,10530,10530,10530,0
20240822,182400,427058270,10530,10530,10530,10530,0
20240822,182300,427058270,10530,10530,10530,10530,0
20240822,182200,427058270,10530,10530,10530,10530,0
20240822,182100,427058270,10530,10530,10530,10530,0
20240822,182000,427058270,10530,10530,10530,10530,0
20240822,181900,427058270,10530,10530,10530,10530,0
20240822,181800,427058270,10530,10530,10530,10530,0
20240822,181700,427058270,10530,10530,10530,10530,0
20240822,181600,427058270,10530,10530,10530,10530,0
20240822,181500,427058270,10530,10530,10530,10530,2799
20240822,181400,427058270,10530,10530,10530,10530,0
20240822,181300,427058270,10530,10530,10530,10530,0
20240822,181200,427058270,10530,10530,10530,10530,0
20240822,181100,427058270,10530,10530,10530,10530,0
20240822,181000,427058270,10530,10530,10530,10530,0
20240822,180900,427058270,10530,10530,10530,10530,0
20240822,180800,427058270,10530,10530,10530,10530,0
20240822,180700,427058270,10530,10530,10530,10530,0
20240822,180600,427058270,10530,10530,10530,10530,0
20240822,180500,427058270,10530,10530,10530,10530,0
20240822,180400,427058270,10530,10530,10530,10530,0
20240822,180300,427058270,10530,10530,10530,10530,0
20240822,180200,427058270,10530,10530,10530,10530,0
20240822,180100,427058270,10530,10530,10530,10530,0
20240822,180000,427058270,10530,10530,10530,10530,0
20240822,175900,427058270,10530,10530,10530,10530,0
20240822,175800,427058270,10530,10530,10530,10530,0
20240822,175700,427058270,10530,10530,10530,10530,0
20240822,175600,427058270,10530,10530,10530,10530,0
20240822,175500,427058270,10530,10530,10530,10530,0
20240822,175400,427058270,10530,10530,10530,10530,0
20240822,175300,427058270,10530,10530,10530,10530,0
20240822,175200,427058270,10530,10530,10530,10530,0
20240822,175100,427058270,10530,10530,10530,10530,0
20240822,175000,427058270,10530,10530,10530,10530,0
20240822,174900,427058270,10530,10530,10530,10530,0
20240822,174800,427058270,10530,10530,10530,10530,0
20240822,174700,427058270,10530,10530,10530,10530,0
20240822,174600,427058270,10530,10530,10530,10530,0
20240822,174500,427058270,10530,10530,10530,10530,2799
20240822,174400,427058270,10530,10530,10530,10530,0
20240822,174300,427058270,10530,10530,10530,10530,0
20240822,174200,427058270,10530,10530,10530,10530,0
20240822,174100,427058270,10530,10530,10530,10530,0
20240822,174000,427058270,10530,10530,10530,10530,0
20240822,173900,427058270,10530,10530,10530,10530,0
20240822,173800,427058270,10530,10530,10530,10530,0
20240822,173700,427058270,10530,10530,10530,10530,0
20240822,173600,427058270,10530,10530,10530,10530,0
20240822,173500,427058270,10530,10530,10530,10530,0
20240822,173400,427058270,10530,10530,10530,10530,0
20240822,173300,427058270,10530,10530,10530,10530,0
20240822,173200,427058270,10530,10530,10530,10530,0
20240822,173100,427058270,10530,10530,10530,10530,0
20240822,173000,427058270,10530,10530,10530,10530,0
20240822,172900,427058270,10530,10530,10530,10530,0
20240822,172800,427058270,10530,10530,10530,10530,0
20240822,172700,427058270,10530,10530,10530,10530,0
20240822,172600,427058270,10530,10530,10530,10530,0
20240822,172500,427058270,10530,10530,10530,10530,0
20240822,172400,427058270,10530,10530,10530,10530,0
20240822,172300,427058270,10530,10530,10530,10530,0
20240822,172200,427058270,10530,10530,10530,10530,0
20240822,172100,427058270,10530,10530,10530,10530,0
20240822,172000,427058270,10530,10530,10530,10530,0
20240822,171900,427058270,10530,10530,10530,10530,0
20240822,171800,427058270,10530,10530,10530,10530,0
20240822,171700,427058270,10530,10530,10530,10530,0
20240822,171600,427058270,10530,10530,10530,10530,0
20240822,171500,427058270,10530,10530,10530,10530,2799
20240822,171400,427058270,10530,10530,10530,10530,0
20240822,171300,427058270,10530,10530,10530,10530,0
20240822,171200,427058270,10530,10530,10530,10530,0
20240822,171100,427058270,10530,10530,10530,10530,0
20240822,171000,427058270,10530,10530,10530,10530,0
20240822,170900,427058270,10530,10530,10530,10530,0
20240822,170800,427058270,10530,10530,10530,10530,0
20240822,170700,427058270,10530,10530,10530,10530,0
20240822,170600,427058270,10530,10530,10530,10530,0
20240822,170500,427058270,10530,10530,10530,10530,0
20240822,170400,427058270,10530,10530,10530,10530,0
20240822,170300,427058270,10530,10530,10530,10530,0
20240822,170200,427058270,10530,10530,10530,10530,0
20240822,170100,427058270,10530,10530,10530,10530,0
20240822,170000,427058270,10530,10530,10530,10530,0
20240822,165900,427058270,10530,10530,10530,10530,0
20240822,165800,427058270,10530,10530,10530,10530,0
20240822,165700,427058270,10530,10530,10530,10530,0
20240822,165600,427058270,10530,10530,10530,10530,0
20240822,165500,427058270,10530,10530,10530,10530,0
20240822,165400,427058270,10530,10530,10530,10530,0
20240822,165300,427058270,10530,10530,10530,10530,0
20240822,165200,427058270,10530,10530,10530,10530,0
20240822,165100,427058270,10530,10530,10530,10530,0
20240822,165000,427058270,10530,10530,10530,10530,0
20240822,164900,427058270,10530,10530,10530,10530,0
20240822,164800,427058270,10530,10530,10530,10530,0
20240822,164700,427058270,10530,10530,10530,10530,0
20240822,164600,427058270,10530,10530,10530,10530,0
20240822,164500,427058270,10530,10530,10530,10530,2799
20240822,164400,427058270,10530,10530,10530,10530,0
20240822,164300,427058270,10530,10530,10530,10530,0
20240822,164200,427058270,10530,10530,10530,10530,0
20240822,164100,427058270,10530,10530,10530,10530,0
20240822,164000,427058270,10530,10530,10530,10530,0
20240822,163900,427058270,10530,10530,10530,10530,0
20240822,163800,427058270,10530,10530,10530,10530,0
20240822,163700,427058270,10530,10530,10530,10530,0
20240822,163600,427058270,10530,10530,10530,10530,0
20240822,163500,427058270,10530,10530,10530,10530,0
20240822,163400,427058270,10530,10530,10530,10530,0
20240822,163300,427058270,10530,10530,10530,10530,0
20240822,163200,427058270,10530,10530,10530,10530,0
20240822,163100,427058270,10530,10530,10530,10530,0
20240822,163000,427058270,10530,10530,10530,10530,0
20240822,162900,427058270,10530,10530,10530,10530,0
20240822,162800,427058270,10530,10530,10530,10530,0
20240822,162700,427058270,10530,10530,10530,10530,0
20240822,162600,427058270,10530,10530,10530,10530,0
20240822,162500,427058270,10530,10530,10530,10530,0
20240822,162400,427058270,10530,10530,10530,10530,0
20240822,162300,427058270,10530,10530,10530,10530,0
20240822,162200,427058270,10530,10530,10530,10530,0
20240822,162100,427058270,10530,10530,10530,10530,0
20240822,162000,427058270,10530,10530,10530,10530,0
20240822,161900,427058270,10530,10530,10530,10530,0
20240822,161800,427058270,10530,10530,10530,10530,0
20240822,161700,427058270,10530,10530,10530,10530,0
20240822,161600,427058270,10530,10530,10530,10530,0
20240822,161500,427058270,10530,10530,10530,10530,2799
20240822,161400,427058270,10530,10530,10530,10530,0
20240822,161300,427058270,10530,10530,10530,10530,0
20240822,161200,427058270,10530,10530,10530,10530,0
20240822,161100,427058270,10530,10530,10530,10530,0
20240822,161000,427058270,10530,10530,10530,10530,0
20240822,160900,427058270,10530,10530,10530,10530,0
20240822,160800,427058270,10530,10530,10530,10530,0
20240822,160700,427058270,10530,10530,10530,10530,0
20240822,160600,427058270,10530,10530,10530,10530,0
20240822,160500,427058270,10530,10530,10530,10530,0
20240822,160400,427058270,10530,10530,10530,10530,0
20240822,160300,427058270,10530,10530,10530,10530,0
20240822,160200,427058270,10530,10530,10530,10530,0
20240822,160100,427058270,10530,10530,10530,10530,0
20240822,160000,427058270,10530,10530,10530,10530,0
20240822,155900,427058270,10530,10530,10530,10530,0
20240822,155800,427058270,10530,10530,10530,10530,0
20240822,155700,427058270,10530,10530,10530,10530,0
20240822,155600,427058270,10530,10530,10530,10530,0
20240822,155500,427058270,10530,10530,10530,10530,0
20240822,155400,427058270,10530,10530,10530,10530,0
20240822,155300,427058270,10530,10530,10530,10530,0
20240822,155200,427058270,10530,10530,10530,10530,0
20240822,155100,427058270,10530,10530,10530,10530,0
20240822,155000,427058270,10530,10530,10530,10530,0
20240822,154900,427058270,10530,10530,10530,10530,0
20240822,154800,427058270,10530,10530,10530,10530,0
20240822,154700,427058270,10530,10530,10530,10530,0
20240822,154600,427058270,10530,10530,10530,10530,0
20240822,154500,427058270,10530,10530,10530,10530,2799
20240822,154400,427058270,10530,10530,10530,10530,0
20240822,154300,427058270,10530,10530,10530,10530,0
20240822,154200,427058270,10530,10530,10530,10530,0
20240822,154100,427058270,10530,10530,10530,10530,0
20240822,154000,427058270,10530,10530,10530,10530,0
20240822,153900,427058270,10530,10530,10530,10530,0
20240822,153800,427058270,10530,10530,10530,10530,0
20240822,153700,427058270,10530,10530,10530,10530,0
20240822,153600,427058270,10530,10530,10530,10530,0
20240822,153500,427058270,10530,10530,10530,10530,0
20240822,153400,427058270,10530,10530,10530,10530,0
20240822,153300,427058270,10530,10530,10530,10530,0
20240822,153200,427058270,10530,10530,10530,10530,0
20240822,153100,427058270,10530,10530,10530,10530,0
20240822,153000,427058270,10530,10530,10530,10530,2799
20240822,152900,397584800,10590,10590,10590,10590,0
20240822,152800,397584800,10590,10590,10590,10590,0
20240822,152700,397584800,10590,10590,10590,10590,0
20240822,152600,397584800,10590,10590,10590,10590,0
20240822,152500,397584800,10590,10590,10590,10590,0
20240822,152400,397584800,10590,10590,10590,10590,0
20240822,152300,397584800,10590,10590,10590,10590,0
20240822,152200,397584800,10590,10590,10590,10590,0
20240822,152100,397584800,10590,10590,10590,10590,0
20240822,152000,397584800,10590,10590,10590,10590,0
20240822,151900,397584800,10590,10570,10590,10570,35
20240822,151800,397214810,10570,10560,10570,10560,51
20240822,151700,396676140,10560,10560,10560,10560,0
20240822,151600,396676140,10560,10560,10560,10560,1
20240822,151500,396665580,10550,10550,10550,10550,18
20240822,151400,396475680,10570,10570,10570,10570,0
20240822,151300,396475680,10570,10570,10570,10570,12
20240822,151200,396348840,10560,10560,10560,10560,5
20240822,151100,396296040,10560,10560,10560,10560,0
20240822,151000,396296040,10560,10560,10560,10560,2
20240822,150900,396274920,10570,10570,10570,10570,0
20240822,150800,396274920,10570,10570,10570,10570,0
20240822,150700,396274920,10570,10570,10570,10570,0
20240822,150600,396274920,10570,10570,10570,10570,0
20240822,150500,396274920,10570,10570,10570,10570,0
20240822,150400,396274920,10570,10590,10590,10550,126
20240822,150300,394945560,10550,10580,10590,10550,1004
20240822,150200,384353190,10630,10550,10630,10550,461
20240822,150100,379489540,10560,10560,10560,10560,0
20240822,150000,379489540,10560,10550,10560,10550,4
20240822,145900,379447330,10560,10550,10560,10550,3
20240822,145800,379415660,10560,10550,10560,10550,3
20240822,145700,379383990,10560,10560,10560,10560,2
20240822,145600,379362870,10550,10550,10560,10550,3
20240822,145500,379331210,10560,10550,10560,10550,2
20240822,145400,379310100,10560,10560,10560,10560,1
20240822,145300,379299540,10550,10560,10570,10550,14
20240822,145200,379151690,10600,10550,10610,10550,384
20240822,145100,375092730,10640,10540,10640,10540,510
20240822,145000,369706540,10560,10540,10560,10540,605
20240822,144900,363329760,10570,10540,10570,10540,2
20240822,144800,363308650,10570,10540,10570,10540,2
20240822,144700,363287540,10570,10550,10570,10540,381
20240822,144600,359267980,10550,10550,10550,10540,8
20240822,144500,359183590,10550,10550,10550,10550,1
20240822,144400,359173040,10550,10570,10570,10550,2001
20240822,144300,338059890,10590,10570,10590,10570,2
20240822,144200,338038730,10570,10570,10570,10570,1
20240822,144100,338028160,10590,10570,10590,10570,2
20240822,144000,338007000,10590,10580,10590,10580,2
20240822,143900,337985830,10580,10580,10580,10580,1
20240822,143800,337975250,10580,10580,10580,10580,1
20240822,143700,337964670,10570,10580,10580,10570,33
20240822,143600,337615540,10570,10570,10570,10570,1
20240822,143500,337604970,10570,10570,10570,10570,1
20240822,143400,337594400,10570,10580,10580,10570,2
20240822,143300,337573250,10570,10570,10570,10570,1
20240822,143200,337562680,10570,10570,10570,10570,1
20240822,143100,337552110,10570,10570,10570,10570,1
20240822,143000,337541540,10580,10580,10580,10580,0
20240822,142900,337541540,10580,10580,10580,10580,0
20240822,142800,337541540,10580,10580,10580,10580,0
20240822,142700,337541540,10580,10580,10580,10580,0
20240822,142600,337541540,10580,10580,10580,10580,0
20240822,142500,337541540,10580,10580,10580,10580,0
20240822,142400,337541540,10580,10580,10580,10580,1
20240822,142300,337530960,10570,10570,10570,10570,0
20240822,142200,337530960,10570,10570,10570,10570,0
20240822,142100,337530960,10570,10570,10570,10570,0
20240822,142000,337530960,10570,10570,10570,10570,0
20240822,141900,337530960,10570,10570,10570,10570,155
20240822,141800,335892610,10570,10570,10570,10570,0
20240822,141700,335892610,10570,10570,10570,10570,0
20240822,141600,335892610,10570,10570,10570,10570,0
20240822,141500,335892610,10570,10570,10570,10570,0
20240822,141400,335892610,10570,10570,10570,10570,38
20240822,141300,335490950,10560,10560,10560,10560,0
20240822,141200,335490950,10560,10560,10560,10560,0
20240822,141100,335490950,10560,10560,10560,10560,0
20240822,141000,335490950,10560,10560,10560,10560,0
20240822,140900,335490950,10560,10560,10560,10560,0
20240822,140800,335490950,10560,10560,10560,10560,0
20240822,140700,335490950,10560,10560,10560,10560,0
20240822,140600,335490950,10560,10560,10560,10560,2
20240822,140500,335469830,10570,10570,10570,10570,127
20240822,140400,334127440,10620,10620,10620,10620,1
20240822,140300,334116820,10550,10610,10610,10550,3000
20240822,140200,302401950,10600,10600,10600,10600,0
20240822,140100,302401950,10600,10600,10600,10600,55
20240822,140000,301818950,10590,10570,10590,10570,968
20240822,135900,291575200,10570,10570,10570,10570,1141
20240822,135800,279514830,10570,10570,10570,10570,6
20240822,135700,279451410,10580,10580,10580,10580,0
20240822,135600,279451410,10580,10580,10580,10580,3
20240822,135500,279419670,10580,10580,10580,10580,5
20240822,135400,279366770,10590,10590,10590,10590,0
20240822,135300,279366770,10590,10580,10590,10580,10
20240822,135200,279260910,10590,10600,10600,10570,993
20240822,135100,268761260,10600,10600,10600,10600,4
20240822,135000,268718860,10610,10610,10610,10610,1
20240822,134900,268708250,10610,10610,10610,10610,0
20240822,134800,268708250,10610,10610,10610,10610,4
20240822,134700,268665810,10610,10610,10610,10610,0
20240822,134600,268665810,10610,10610,10610,10610,4
20240822,134500,268623370,10610,10610,10610,10610,3
20240822,134400,268591540,10610,10610,10610,10610,0
20240822,134300,268591540,10610,10610,10610,10610,4
20240822,134200,268549100,10610,10610,10610,10610,0
20240822,134100,268549100,10610,10610,10610,10610,4
20240822,134000,268506660,10610,10610,10610,10610,3
20240822,133900,268474830,10620,10620,10620,10620,0
20240822,133800,268474830,10620,10620,10620,10620,149
20240822,133700,266892450,10620,10620,10620,10620,0
20240822,133600,266892450,10620,10620,10620,10620,8
20240822,133500,266807490,10620,10620,10620,10620,3
20240822,133400,266775630,10630,10640,10640,10630,26
20240822,133300,266499160,10640,10640,10640,10640,1
20240822,133200,266488520,10650,10670,10670,10650,382
20240822,133100,262420200,10650,10660,10660,10650,7420
20240822,133000,183389680,10710,10660,10710,10650,984
20240822,132900,172882570,10670,10650,10670,10650,2013
20240822,132800,151443990,10640,10640,10640,10640,30
20240822,132700,151124790,10640,10640,10640,10640,4
20240822,132600,151082230,10640,10620,10640,10620,15
20240822,132500,150922760,10620,10620,10620,10620,0
20240822,132400,150922760,10620,10620,10620,10620,0
20240822,132300,150922760,10620,10620,10620,10620,100
20240822,132200,149860760,10630,10630,10630,10630,0
20240822,132100,149860760,10630,10630,10630,10630,0
20240822,132000,149860760,10630,10630,10630,10630,83
20240822,131900,148978470,10630,10630,10630,10630,0
20240822,131800,148978470,10630,10630,10630,10630,4
20240822,131700,148935950,10630,10630,10630,10630,0
20240822,131600,148935950,10630,10630,10630,10630,4
20240822,131500,148893430,10630,10630,10630,10630,3
20240822,131400,148861540,10640,10640,10640,10640,33
20240822,131300,148510420,10630,10630,10630,10630,4
20240822,131200,148467900,10630,10630,10630,10630,0
20240822,131100,148467900,10630,10630,10630,10630,4
20240822,131000,148425380,10630,10630,10630,10630,3
20240822,130900,148393490,10630,10630,10630,10630,1
20240822,130800,148382860,10630,10630,10630,10630,4
20240822,130700,148340340,10630,10630,10630,10630,0
20240822,130600,148340340,10630,10650,10650,10630,29
20240822,130500,148031620,10640,10630,10640,10630,13
20240822,130400,147893420,10640,10640,10640,10640,3
20240822,130300,147861500,10650,10650,10650,10650,0
20240822,130200,147861500,10650,10640,10650,10640,5
20240822,130100,147808290,10650,10620,10650,10620,600
20240822,130000,141418770,10610,10610,10610,10610,104
20240822,125900,140315330,10610,10600,10610,10600,3
20240822,125800,140283520,10590,10570,10590,10570,110
20240822,125700,139119250,10570,10570,10570,10570,0
20240822,125600,139119250,10570,10570,10570,10570,7
20240822,125500,139045260,10570,10570,10570,10570,3
20240822,125400,139013550,10580,10580,10580,10580,0
20240822,125300,139013550,10580,10570,10580,10570,5
20240822,125200,138960690,10580,10580,10580,10580,0
20240822,125100,138960690,10580,10580,10580,10580,200
20240822,125000,136844690,10570,10570,10570,10570,3
20240822,124900,136812980,10580,10580,10580,10580,508
20240822,124800,131438340,10570,10570,10570,10570,4
20240822,124700,131396060,10570,10570,10570,10570,30
20240822,124600,131078960,10570,10570,10570,10570,4
20240822,124500,131036680,10570,10570,10570,10570,3
20240822,124400,131004970,10570,10570,10570,10570,0
20240822,124300,131004970,10570,10570,10570,10570,4
20240822,124200,130962690,10570,10570,10570,10570,0
20240822,124100,130962690,10570,10570,10570,10570,4
20240822,124000,130920410,10570,10570,10570,10570,3
20240822,123900,130888700,10570,10570,10570,10570,0
20240822,123800,130888700,10570,10570,10570,10570,4
20240822,123700,130846420,10580,10580,10580,10580,10
20240822,123600,130740620,10570,10570,10570,10570,4
20240822,123500,130698340,10570,10570,10570,10570,3
20240822,123400,130666630,10570,10570,10570,10570,0
20240822,123300,130666630,10570,10570,10570,10570,4
20240822,123200,130624350,10570,10570,10570,10570,0
20240822,123100,130624350,10570,10570,10570,10570,4
20240822,123000,130582070,10570,10570,10570,10570,3
20240822,122900,130550360,10570,10570,10570,10570,0
20240822,122800,130550360,10570,10580,10580,10570,66
20240822,122700,129852730,10570,10570,10570,10570,0
20240822,122600,129852730,10570,10570,10570,10570,4
20240822,122500,129810450,10580,10570,10580,10570,4
20240822,122400,129768160,10570,10570,10570,10570,0
20240822,122300,129768160,10570,10570,10570,10570,4
20240822,122200,129725880,10570,10570,10570,10570,0
20240822,122100,129725880,10570,10580,10580,10570,41
20240822,122000,129292140,10570,10570,10570,10570,3
20240822,121900,129260430,10570,10570,10570,10570,0
20240822,121800,129260430,10570,10570,10570,10570,4
20240822,121700,129218150,10570,10570,10570,10570,0
20240822,121600,129218150,10570,10570,10570,10570,4
20240822,121500,129175870,10570,10570,10570,10570,3
20240822,121400,129144160,10570,10570,10570,10570,0
20240822,121300,129144160,10570,10570,10570,10570,4
20240822,121200,129101880,10570,10570,10570,10570,0
20240822,121100,129101880,10570,10570,10570,10570,4
20240822,121000,129059600,10570,10570,10570,10570,3
20240822,120900,129027890,10570,10570,10570,10570,0
20240822,120800,129027890,10570,10570,10570,10570,4
20240822,120700,128985610,10570,10570,10570,10570,0
20240822,120600,128985610,10570,10570,10570,10570,4
20240822,120500,128943330,10570,10570,10570,10570,3
20240822,120400,128911620,10570,10570,10570,10570,0
20240822,120300,128911620,10570,10570,10570,10570,4
20240822,120200,128869340,10570,10570,10570,10570,0
20240822,120100,128869340,10570,10570,10570,10570,4
20240822,120000,128827060,10580,10570,10580,10570,4
20240822,115900,128784770,10570,10570,10570,10570,0
20240822,115800,128784770,10570,10570,10570,10570,4
20240822,115700,128742490,10570,10570,10570,10570,0
20240822,115600,128742490,10570,10570,10570,10570,4
20240822,115500,128700210,10570,10570,10570,10570,3
20240822,115400,128668500,10570,10570,10570,10570,0
20240822,115300,128668500,10570,10570,10570,10570,4
20240822,115200,128626220,10570,10570,10570,10570,0
20240822,115100,128626220,10570,10570,10570,10570,4
20240822,115000,128583940,10570,10570,10570,10570,3
20240822,114900,128552230,10570,10570,10570,10570,0
20240822,114800,128552230,10570,10570,10570,10570,7
20240822,114700,128478240,10570,10570,10570,10570,0
20240822,114600,128478240,10570,10570,10570,10570,4
20240822,114500,128435960,10570,10570,10570,10570,6
20240822,114400,128372540,10580,10580,10580,10580,0
20240822,114300,128372540,10580,10580,10580,10580,1
20240822,114200,128361960,10590,10590,10590,10590,1
20240822,114100,128351370,10580,10580,10580,10580,4
20240822,114000,128309050,10590,10600,10600,10590,945
20240822,113900,118292130,10650,10620,10650,10620,6
20240822,113800,118228340,10600,10600,10600,10600,8
20240822,113700,118143540,10600,10600,10600,10600,0
20240822,113600,118143540,10600,10600,10600,10600,4
20240822,113500,118101140,10600,10600,10600,10600,7
20240822,113400,118026940,10610,10610,10610,10610,0
20240822,113300,118026940,10610,10610,10610,10610,3
20240822,113200,117995110,10610,10610,10610,10610,0
20240822,113100,117995110,10610,10610,10610,10610,4
20240822,113000,117952670,10610,10610,10610,10610,0
20240822,112900,117952670,10610,10610,10610,10610,0
20240822,112800,117952670,10610,10610,10610,10610,0
20240822,112700,117952670,10610,10610,10610,10610,0
20240822,112600,117952670,10610,10600,10610,10600,9
20240822,112500,117857230,10610,10610,10610,10610,1
20240822,112400,117846620,10610,10610,10610,10610,5
20240822,112300,117793570,10610,10610,10610,10610,5
20240822,112200,117740520,10620,10610,10620,10610,2
20240822,112100,117719290,10610,10610,10610,10610,4
20240822,112000,117676850,10620,10620,10620,10620,0
20240822,111900,117676850,10620,10620,10620,10620,0
20240822,111800,117676850,10620,10620,10620,10620,43
20240822,111700,117220190,10630,10620,10630,10620,11
20240822,111600,117103280,10620,10620,10620,10620,4
20240822,111500,117060800,10620,10620,10620,10620,3
20240822,111400,117028940,10620,10620,10620,10620,0
20240822,111300,117028940,10620,10620,10620,10620,4
20240822,111200,116986460,10620,10620,10620,10620,0
20240822,111100,116986460,10620,10620,10620,10620,5
20240822,111000,116933360,10630,10620,10630,10620,139
20240822,110900,115457170,10630,10620,10630,10620,3
20240822,110800,115425300,10620,10590,10620,10590,6
20240822,110700,115361730,10590,10590,10590,10590,3
20240822,110600,115329960,10590,10590,10590,10590,3
20240822,110500,115298190,10580,10580,10580,10580,3
20240822,110400,115266450,10590,10590,10590,10590,1
20240822,110300,115255860,10580,10580,10580,10580,4
20240822,110200,115213540,10600,10600,10600,10600,0
20240822,110100,115213540,10600,10600,10600,10600,1
20240822,110000,115202940,10630,10590,10630,10580,604
20240822,105900,108790200,10580,10580,10580,10580,0
20240822,105800,108790200,10580,10590,10590,10580,40
20240822,105700,108366640,10580,10580,10580,10580,3
20240822,105600,108334900,10580,10580,10580,10580,2
20240822,105500,108313740,10580,10580,10580,10580,3
20240822,105400,108282000,10580,10570,10580,10570,10
20240822,105300,108176250,10560,10560,10560,10560,10
20240822,105200,108070650,10540,10540,10540,10540,0
20240822,105100,108070650,10540,10540,10540,10540,0
20240822,105000,108070650,10540,10540,10540,10540,0
20240822,104900,108070650,10540,10540,10540,10540,0
20240822,104800,108070650,10540,10540,10540,10540,4
20240822,104700,108028490,10540,10540,10540,10540,0
20240822,104600,108028490,10540,10540,10540,10540,4
20240822,104500,107986330,10540,10540,10540,10540,3
20240822,104400,107954710,10540,10540,10540,10540,0
20240822,104300,107954710,10540,10540,10540,10540,8
20240822,104200,107870390,10550,10550,10550,10550,0
20240822,104100,107870390,10550,10540,10550,10540,33
20240822,104000,107522320,10550,10550,10550,10550,0
20240822,103900,107522320,10550,10550,10550,10550,0
20240822,103800,107522320,10550,10550,10550,10550,0
20240822,103700,107522320,10550,10550,10550,10550,0
20240822,103600,107522320,10550,10550,10550,10550,0
20240822,103500,107522320,10550,10550,10560,10550,318
20240822,103400,104167170,10550,10550,10550,10550,38
20240822,103300,103766270,10570,10570,10570,10570,0
20240822,103200,103766270,10570,10570,10570,10570,0
20240822,103100,103766270,10570,10570,10570,10570,0
20240822,103000,103766270,10570,10540,10570,10540,650
20240822,102900,96898180,10540,10540,10540,10540,100
20240822,102800,95844180,10530,10530,10530,10530,4
20240822,102700,95802060,10540,10540,10540,10540,0
20240822,102600,95802060,10540,10540,10540,10540,0
20240822,102500,95802060,10540,10530,10540,10530,13
20240822,102400,95665070,10530,10540,10540,10530,12
20240822,102300,95538600,10530,10530,10530,10530,4
20240822,102200,95496480,10530,10530,10530,10530,0
20240822,102100,95496480,10530,10530,10530,10530,4
20240822,102000,95454360,10530,10530,10530,10530,3
20240822,101900,95422770,10530,10530,10530,10530,0
20240822,101800,95422770,10530,10530,10530,10530,31
20240822,101700,95096340,10540,10540,10540,10540,10
20240822,101600,94990940,10530,10530,10530,10530,8
20240822,101500,94906700,10530,10530,10530,10530,3
20240822,101400,94875110,10530,10530,10530,10530,0
20240822,101300,94875110,10530,10530,10530,10530,4
20240822,101200,94832990,10540,10560,10560,10540,47
20240822,101100,94337550,10560,10540,10600,10540,604
20240822,101000,87965200,10540,10540,10540,10540,214
20240822,100900,85709640,10560,10560,10560,10560,0
20240822,100800,85709640,10560,10560,10560,10560,0
20240822,100700,85709640,10560,10550,10560,10550,5
20240822,100600,85656880,10540,10540,10540,10540,4
20240822,100500,85614720,10550,10540,10550,10540,7
20240822,100400,85540900,10590,10590,10590,10590,0
20240822,100300,85540900,10590,10590,10590,10590,0
20240822,100200,85540900,10590,10590,10590,10590,0
20240822,100100,85540900,10590,10590,10590,10590,1
20240822,100000,85530310,10590,10550,10590,10550,653
20240822,095900,78637880,10560,10540,10560,10540,235
20240822,095800,76159190,10530,10530,10530,10530,4
20240822,095700,76117070,10540,10540,10540,10540,103
20240822,095600,75031450,10540,10540,10540,10540,4
20240822,095500,74989290,10540,10540,10540,10540,3
20240822,095400,74957670,10550,10550,10550,10550,0
20240822,095300,74957670,10550,10540,10550,10540,5
20240822,095200,74904960,10550,10550,10550,10550,500
20240822,095100,69629960,10550,10550,10550,10550,4
20240822,095000,69587760,10520,10520,10520,10520,0
20240822,094900,69587760,10520,10520,10520,10520,0
20240822,094800,69587760,10520,10520,10520,10520,0
20240822,094700,69587760,10520,10520,10520,10520,0
20240822,094600,69587760,10520,10520,10520,10520,0
20240822,094500,69587760,10520,10520,10520,10520,0
20240822,094400,69587760,10520,10520,10520,10520,0
20240822,094300,69587760,10520,10540,10540,10520,1247
20240822,094200,56465700,10550,10550,10550,10550,272
20240822,094100,53596100,10550,10610,10610,10550,1779
20240822,094000,34785520,10620,10620,10620,10620,0
20240822,093900,34785520,10620,10620,10620,10620,0
20240822,093800,34785520,10620,10620,10620,10620,0
20240822,093700,34785520,10620,10620,10620,10620,1
20240822,093600,34774900,10620,10620,10620,10620,0
20240822,093500,34774900,10620,10620,10620,10620,4
20240822,093400,34732420,10620,10620,10620,10620,105
20240822,093300,33617320,10640,10680,10700,10640,1045
20240822,093200,22483540,10680,10680,10680,10680,0
20240822,093100,22483540,10680,10680,10680,10680,0
20240822,093000,22483540,10680,10640,10680,10640,700
20240822,092900,15029680,10630,10640,10640,10630,136
20240822,092800,13583860,10650,10650,10650,10650,11
20240822,092700,13466710,10650,10650,10650,10650,0
20240822,092600,13466710,10650,10650,10650,10650,0
20240822,092500,13466710,10650,10650,10650,10650,0
20240822,092400,13466710,10650,10650,10650,10650,0
20240822,092300,13466710,10650,10650,10650,10650,0
20240822,092200,13466710,10650,10650,10650,10650,4
20240822,092100,13424110,10670,10670,10670,10670,0
20240822,092000,13424110,10670,10670,10670,10670,0
20240822,091900,13424110,10670,10670,10670,10670,0
20240822,091800,13424110,10670,10670,10670,10670,0
20240822,091700,13424110,10670,10670,10670,10670,0
20240822,091600,13424110,10670,10670,10670,10670,0
20240822,091500,13424110,10670,10670,10670,10670,0
20240822,091400,13424110,10670,10670,10670,10670,0
20240822,091300,13424110,10670,10670,10670,10670,0
20240822,091200,13424110,10670,10670,10670,10670,0
20240822,091100,13424110,10670,10670,10670,10670,0
20240822,091000,13424110,10670,10670,10670,10670,0
20240822,090900,13424110,10670,10670,10670,10670,1
20240822,090800,13413440,10670,10670,10670,10670,0
20240822,090700,13413440,10670,10670,10670,10670,0
20240822,090600,13413440,10670,10670,10670,10670,11
20240822,090500,13296070,10650,10650,10650,10650,20
20240822,090400,13083070,10690,10690,10690,10690,2
20240822,090300,13061690,10640,10640,10640,10640,0
20240822,090200,13061690,10640,10640,10640,10640,1
20240822,090100,13051050,10680,10670,10680,10670,700
20240822,090000,5575210,10640,10690,10690,10640,523