stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,183400,2063626185,2510,2510,2510,2510,13082
20240823,183300,2063626185,2510,2510,2510,2510,0
20240823,183200,2063626185,2510,2510,2510,2510,0
20240823,183100,2063626185,2510,2510,2510,2510,0
20240823,183000,2063626185,2510,2510,2510,2510,0
20240823,182900,2063626185,2510,2510,2510,2510,0
20240823,182800,2063626185,2510,2510,2510,2510,0
20240823,182700,2063626185,2510,2510,2510,2510,0
20240823,182600,2063626185,2510,2510,2510,2510,0
20240823,182500,2063626185,2510,2510,2510,2510,0
20240823,182400,2063626185,2510,2510,2510,2510,0
20240823,182300,2063626185,2510,2510,2510,2510,0
20240823,182200,2063626185,2510,2510,2510,2510,0
20240823,182100,2063626185,2510,2510,2510,2510,0
20240823,182000,2063626185,2510,2510,2510,2510,0
20240823,181900,2063626185,2510,2510,2510,2510,0
20240823,181800,2063626185,2510,2510,2510,2510,0
20240823,181700,2063626185,2510,2510,2510,2510,0
20240823,181600,2063626185,2510,2510,2510,2510,0
20240823,181500,2063626185,2510,2510,2510,2510,0
20240823,181400,2063626185,2510,2510,2510,2510,0
20240823,181300,2063626185,2510,2510,2510,2510,0
20240823,181200,2063626185,2510,2510,2510,2510,0
20240823,181100,2063626185,2510,2510,2510,2510,0
20240823,181000,2063626185,2510,2510,2510,2510,0
20240823,180900,2063626185,2510,2510,2510,2510,0
20240823,180800,2063626185,2510,2510,2510,2510,0
20240823,180700,2063626185,2510,2510,2510,2510,0
20240823,180600,2063626185,2510,2510,2510,2510,0
20240823,180500,2063626185,2510,2510,2510,2510,0
20240823,180400,2063626185,2510,2510,2510,2510,13082
20240823,180300,2063626185,2510,2510,2510,2510,0
20240823,180200,2063626185,2510,2510,2510,2510,0
20240823,180100,2063626185,2510,2510,2510,2510,0
20240823,180000,2063626185,2510,2510,2510,2510,0
20240823,175900,2063626185,2510,2510,2510,2510,0
20240823,175800,2063626185,2510,2510,2510,2510,0
20240823,175700,2063626185,2510,2510,2510,2510,0
20240823,175600,2063626185,2510,2510,2510,2510,0
20240823,175500,2063626185,2510,2510,2510,2510,0
20240823,175400,2063626185,2510,2510,2510,2510,0
20240823,175300,2063626185,2510,2510,2510,2510,0
20240823,175200,2063626185,2510,2510,2510,2510,0
20240823,175100,2063626185,2510,2510,2510,2510,0
20240823,175000,2063626185,2510,2510,2510,2510,0
20240823,174900,2063626185,2510,2510,2510,2510,0
20240823,174800,2063626185,2510,2510,2510,2510,0
20240823,174700,2063626185,2510,2510,2510,2510,0
20240823,174600,2063626185,2510,2510,2510,2510,0
20240823,174500,2063626185,2510,2510,2510,2510,0
20240823,174400,2063626185,2510,2510,2510,2510,0
20240823,174300,2063626185,2510,2510,2510,2510,0
20240823,174200,2063626185,2510,2510,2510,2510,0
20240823,174100,2063626185,2510,2510,2510,2510,0
20240823,174000,2063626185,2510,2510,2510,2510,0
20240823,173900,2063626185,2510,2510,2510,2510,0
20240823,173800,2063626185,2510,2510,2510,2510,0
20240823,173700,2063626185,2510,2510,2510,2510,0
20240823,173600,2063626185,2510,2510,2510,2510,0
20240823,173500,2063626185,2510,2510,2510,2510,0
20240823,173400,2063626185,2510,2510,2510,2510,13082
20240823,173300,2063626185,2510,2510,2510,2510,0
20240823,173200,2063626185,2510,2510,2510,2510,0
20240823,173100,2063626185,2510,2510,2510,2510,0
20240823,173000,2063626185,2510,2510,2510,2510,0
20240823,172900,2063626185,2510,2510,2510,2510,0
20240823,172800,2063626185,2510,2510,2510,2510,0
20240823,172700,2063626185,2510,2510,2510,2510,0
20240823,172600,2063626185,2510,2510,2510,2510,0
20240823,172500,2063626185,2510,2510,2510,2510,0
20240823,172400,2063626185,2510,2510,2510,2510,0
20240823,172300,2063626185,2510,2510,2510,2510,0
20240823,172200,2063626185,2510,2510,2510,2510,0
20240823,172100,2063626185,2510,2510,2510,2510,0
20240823,172000,2063626185,2510,2510,2510,2510,0
20240823,171900,2063626185,2510,2510,2510,2510,0
20240823,171800,2063626185,2510,2510,2510,2510,0
20240823,171700,2063626185,2510,2510,2510,2510,0
20240823,171600,2063626185,2510,2510,2510,2510,0
20240823,171500,2063626185,2510,2510,2510,2510,0
20240823,171400,2063626185,2510,2510,2510,2510,0
20240823,171300,2063626185,2510,2510,2510,2510,0
20240823,171200,2063626185,2510,2510,2510,2510,0
20240823,171100,2063626185,2510,2510,2510,2510,0
20240823,171000,2063626185,2510,2510,2510,2510,0
20240823,170900,2063626185,2510,2510,2510,2510,0
20240823,170800,2063626185,2510,2510,2510,2510,0
20240823,170700,2063626185,2510,2510,2510,2510,0
20240823,170600,2063626185,2510,2510,2510,2510,0
20240823,170500,2063626185,2510,2510,2510,2510,0
20240823,170400,2063626185,2510,2510,2510,2510,13082
20240823,170300,2063626185,2510,2510,2510,2510,0
20240823,170200,2063626185,2510,2510,2510,2510,0
20240823,170100,2063626185,2510,2510,2510,2510,0
20240823,170000,2063626185,2510,2510,2510,2510,0
20240823,165900,2063626185,2510,2510,2510,2510,0
20240823,165800,2063626185,2510,2510,2510,2510,0
20240823,165700,2063626185,2510,2510,2510,2510,0
20240823,165600,2063626185,2510,2510,2510,2510,0
20240823,165500,2063626185,2510,2510,2510,2510,0
20240823,165400,2063626185,2510,2510,2510,2510,0
20240823,165300,2063626185,2510,2510,2510,2510,0
20240823,165200,2063626185,2510,2510,2510,2510,0
20240823,165100,2063626185,2510,2510,2510,2510,0
20240823,165000,2063626185,2510,2510,2510,2510,0
20240823,164900,2063626185,2510,2510,2510,2510,0
20240823,164800,2063626185,2510,2510,2510,2510,0
20240823,164700,2063626185,2510,2510,2510,2510,0
20240823,164600,2063626185,2510,2510,2510,2510,0
20240823,164500,2063626185,2510,2510,2510,2510,0
20240823,164400,2063626185,2510,2510,2510,2510,0
20240823,164300,2063626185,2510,2510,2510,2510,0
20240823,164200,2063626185,2510,2510,2510,2510,0
20240823,164100,2063626185,2510,2510,2510,2510,0
20240823,164000,2063626185,2510,2510,2510,2510,0
20240823,163900,2063626185,2510,2510,2510,2510,0
20240823,163800,2063626185,2510,2510,2510,2510,0
20240823,163700,2063626185,2510,2510,2510,2510,0
20240823,163600,2063626185,2510,2510,2510,2510,0
20240823,163500,2063626185,2510,2510,2510,2510,0
20240823,163400,2063626185,2510,2510,2510,2510,13082
20240823,163300,2063626185,2510,2510,2510,2510,0
20240823,163200,2063626185,2510,2510,2510,2510,0
20240823,163100,2063626185,2510,2510,2510,2510,0
20240823,163000,2063626185,2510,2510,2510,2510,0
20240823,162900,2063626185,2510,2510,2510,2510,0
20240823,162800,2063626185,2510,2510,2510,2510,0
20240823,162700,2063626185,2510,2510,2510,2510,0
20240823,162600,2063626185,2510,2510,2510,2510,0
20240823,162500,2063626185,2510,2510,2510,2510,0
20240823,162400,2063626185,2510,2510,2510,2510,0
20240823,162300,2063626185,2510,2510,2510,2510,0
20240823,162200,2063626185,2510,2510,2510,2510,0
20240823,162100,2063626185,2510,2510,2510,2510,0
20240823,162000,2063626185,2510,2510,2510,2510,0
20240823,161900,2063626185,2510,2510,2510,2510,0
20240823,161800,2063626185,2510,2510,2510,2510,0
20240823,161700,2063626185,2510,2510,2510,2510,0
20240823,161600,2063626185,2510,2510,2510,2510,0
20240823,161500,2063626185,2510,2510,2510,2510,0
20240823,161400,2063626185,2510,2510,2510,2510,0
20240823,161300,2063626185,2510,2510,2510,2510,0
20240823,161200,2063626185,2510,2510,2510,2510,0
20240823,161100,2063626185,2510,2510,2510,2510,0
20240823,161000,2063626185,2510,2510,2510,2510,0
20240823,160900,2063626185,2510,2510,2510,2510,0
20240823,160800,2063626185,2510,2510,2510,2510,0
20240823,160700,2063626185,2510,2510,2510,2510,0
20240823,160600,2063626185,2510,2510,2510,2510,0
20240823,160500,2063626185,2510,2510,2510,2510,0
20240823,160400,2063626185,2510,2510,2510,2510,13082
20240823,160300,2063626185,2510,2510,2510,2510,0
20240823,160200,2063626185,2510,2510,2510,2510,0
20240823,160100,2063626185,2510,2510,2510,2510,0
20240823,160000,2063626185,2510,2510,2510,2510,0
20240823,155900,2063626185,2510,2510,2510,2510,0
20240823,155800,2063626185,2510,2510,2510,2510,0
20240823,155700,2063626185,2510,2510,2510,2510,0
20240823,155600,2063626185,2510,2510,2510,2510,0
20240823,155500,2063626185,2510,2510,2510,2510,0
20240823,155400,2063626185,2510,2510,2510,2510,0
20240823,155300,2063626185,2510,2510,2510,2510,0
20240823,155200,2063626185,2510,2510,2510,2510,0
20240823,155100,2063626185,2510,2510,2510,2510,0
20240823,155000,2063626185,2510,2510,2510,2510,0
20240823,154900,2063626185,2510,2510,2510,2510,0
20240823,154800,2063626185,2510,2510,2510,2510,0
20240823,154700,2063626185,2510,2510,2510,2510,0
20240823,154600,2063626185,2510,2510,2510,2510,0
20240823,154500,2063626185,2510,2510,2510,2510,0
20240823,154400,2063626185,2510,2510,2510,2510,0
20240823,154300,2063626185,2510,2510,2510,2510,0
20240823,154200,2063626185,2510,2510,2510,2510,0
20240823,154100,2063626185,2510,2510,2510,2510,0
20240823,154000,2063626185,2510,2510,2510,2510,0
20240823,153900,2063626185,2510,2510,2510,2510,0
20240823,153800,2063626185,2510,2510,2510,2510,0
20240823,153700,2063626185,2510,2510,2510,2510,0
20240823,153600,2063626185,2510,2510,2510,2510,0
20240823,153500,2063626185,2510,2510,2510,2510,0
20240823,153400,2063626185,2510,2510,2510,2510,13082
20240823,153300,2063626185,2510,2510,2510,2510,0
20240823,153200,2063626185,2510,2510,2510,2510,0
20240823,153100,2063626185,2510,2510,2510,2510,0
20240823,153000,2063626185,2510,2510,2510,2510,13082
20240823,152900,2030790365,2520,2520,2520,2520,0
20240823,152800,2030790365,2520,2520,2520,2520,0
20240823,152700,2030790365,2520,2520,2520,2520,0
20240823,152600,2030790365,2520,2520,2520,2520,0
20240823,152500,2030790365,2520,2520,2520,2520,0
20240823,152400,2030790365,2520,2520,2520,2520,0
20240823,152300,2030790365,2520,2520,2520,2520,0
20240823,152200,2030790365,2520,2520,2520,2520,0
20240823,152100,2030790365,2520,2520,2520,2520,0
20240823,152000,2030790365,2520,2520,2520,2520,0
20240823,151900,2030790365,2520,2535,2535,2520,2603
20240823,151800,2024230760,2530,2530,2535,2530,2794
20240823,151700,2017160215,2530,2520,2530,2520,3304
20240823,151600,2008832610,2520,2520,2530,2520,2212
20240823,151500,2003254115,2525,2530,2530,2520,782
20240823,151400,2001279970,2525,2530,2530,2525,1393
20240823,151300,1997758615,2530,2525,2530,2520,4100
20240823,151200,1987420115,2525,2525,2525,2525,493
20240823,151100,1986175290,2525,2525,2525,2525,17
20240823,151000,1986132365,2520,2525,2525,2520,2159
20240823,150900,1980684390,2530,2530,2530,2530,50
20240823,150800,1980557890,2530,2530,2530,2530,758
20240823,150700,1978640150,2530,2530,2530,2530,0
20240823,150600,1978640150,2530,2530,2530,2520,2357
20240823,150500,1972689050,2535,2535,2535,2535,1000
20240823,150400,1970154050,2540,2540,2540,2540,0
20240823,150300,1970154050,2540,2540,2540,2540,0
20240823,150200,1970154050,2540,2530,2540,2525,1243
20240823,150100,1967002620,2530,2530,2535,2530,876
20240823,150000,1964786335,2530,2530,2530,2530,1
20240823,145900,1964783805,2530,2530,2530,2530,0
20240823,145800,1964783805,2530,2530,2530,2530,12
20240823,145700,1964753445,2515,2525,2525,2515,13751
20240823,145600,1930109230,2525,2525,2525,2525,1501
20240823,145500,1926319205,2530,2535,2535,2530,8939
20240823,145400,1903683725,2535,2540,2540,2535,541
20240823,145300,1902312285,2540,2540,2545,2540,2699
20240823,145200,1895456575,2540,2540,2540,2540,0
20240823,145100,1895456575,2540,2540,2540,2540,0
20240823,145000,1895456575,2540,2540,2540,2540,0
20240823,144900,1895456575,2540,2540,2540,2540,0
20240823,144800,1895456575,2540,2545,2545,2540,511
20240823,144700,1894158630,2540,2540,2540,2540,500
20240823,144600,1892888630,2545,2545,2545,2540,68
20240823,144500,1892715900,2540,2535,2545,2535,588
20240823,144400,1891222360,2540,2540,2540,2540,1528
20240823,144300,1887341240,2540,2540,2540,2540,273
20240823,144200,1886647820,2540,2540,2540,2540,301
20240823,144100,1885883280,2540,2540,2540,2540,230
20240823,144000,1885299080,2550,2540,2550,2535,1536
20240823,143900,1881398550,2550,2550,2550,2550,0
20240823,143800,1881398550,2550,2550,2550,2550,0
20240823,143700,1881398550,2550,2550,2550,2550,49
20240823,143600,1881273600,2550,2540,2550,2535,844
20240823,143500,1879130990,2550,2545,2550,2540,61
20240823,143400,1878975845,2550,2545,2550,2540,15603
20240823,143300,1839332455,2545,2550,2550,2545,993
20240823,143200,1836802905,2555,2555,2555,2555,0
20240823,143100,1836802905,2555,2555,2555,2555,0
20240823,143000,1836802905,2555,2555,2555,2555,0
20240823,142900,1836802905,2555,2555,2555,2555,0
20240823,142800,1836802905,2555,2550,2555,2550,369
20240823,142700,1835861505,2555,2555,2555,2555,22
20240823,142600,1835805295,2545,2555,2555,2545,2585
20240823,142500,1829221675,2555,2550,2555,2550,464
20240823,142400,1828038375,2550,2550,2550,2550,200
20240823,142300,1827528375,2555,2555,2555,2555,2
20240823,142200,1827523265,2550,2555,2555,2550,234
20240823,142100,1826926045,2560,2560,2560,2560,0
20240823,142000,1826926045,2560,2560,2560,2560,22
20240823,141900,1826869725,2560,2550,2560,2550,25
20240823,141800,1826805965,2550,2550,2550,2550,25
20240823,141700,1826742215,2550,2550,2550,2550,10
20240823,141600,1826716715,2560,2560,2560,2560,0
20240823,141500,1826716715,2560,2550,2560,2550,97
20240823,141400,1826469355,2555,2560,2560,2555,803
20240823,141300,1824417685,2565,2565,2565,2565,0
20240823,141200,1824417685,2565,2565,2565,2565,19
20240823,141100,1824368950,2565,2565,2565,2565,1
20240823,141000,1824366385,2560,2565,2565,2560,984
20240823,140900,1821847340,2560,2550,2560,2550,2522
20240823,140800,1815395535,2550,2540,2550,2540,2019
20240823,140700,1810254275,2540,2540,2540,2540,0
20240823,140600,1810254275,2540,2545,2545,2540,2126
20240823,140500,1804851725,2545,2540,2545,2540,566
20240823,140400,1803411645,2545,2545,2545,2545,100
20240823,140300,1803157145,2540,2540,2540,2540,10
20240823,140200,1803131745,2535,2535,2535,2535,0
20240823,140100,1803131745,2535,2535,2535,2535,255
20240823,140000,1802485320,2545,2545,2545,2545,1
20240823,135900,1802482775,2535,2535,2535,2535,0
20240823,135800,1802482775,2535,2535,2535,2535,0
20240823,135700,1802482775,2535,2535,2535,2535,53
20240823,135600,1802348420,2535,2540,2540,2535,10
20240823,135500,1802323065,2555,2555,2555,2555,0
20240823,135400,1802323065,2555,2555,2555,2555,1
20240823,135300,1802320510,2540,2555,2555,2540,643
20240823,135200,1800686645,2555,2555,2555,2555,15
20240823,135100,1800648320,2535,2540,2555,2535,414
20240823,135000,1799598280,2540,2540,2540,2540,0
20240823,134900,1799598280,2540,2535,2540,2535,146
20240823,134800,1799227615,2535,2540,2540,2535,2961
20240823,134700,1791720215,2540,2545,2545,2540,39
20240823,134600,1791621150,2545,2545,2545,2545,0
20240823,134500,1791621150,2545,2545,2545,2545,679
20240823,134400,1789893095,2545,2560,2560,2545,27
20240823,134300,1789823990,2560,2545,2560,2545,351
20240823,134200,1788930680,2540,2545,2545,2540,3844
20240823,134100,1779161690,2560,2545,2560,2545,21
20240823,134000,1779108230,2550,2550,2550,2550,0
20240823,133900,1779108230,2550,2565,2565,2550,11
20240823,133800,1779080165,2550,2560,2560,2545,72
20240823,133700,1778896625,2545,2550,2550,2545,2549
20240823,133600,1772398810,2550,2550,2550,2550,26
20240823,133500,1772332510,2555,2555,2555,2555,1
20240823,133400,1772329955,2545,2545,2545,2545,0
20240823,133300,1772329955,2545,2545,2545,2545,1
20240823,133200,1772327410,2545,2545,2545,2545,1226
20240823,133100,1769207240,2545,2550,2550,2545,1100
20240823,133000,1766405840,2550,2550,2550,2550,0
20240823,132900,1766405840,2550,2550,2550,2550,1000
20240823,132800,1763855840,2550,2555,2555,2550,1028
20240823,132700,1761229660,2565,2565,2565,2565,1
20240823,132600,1761227095,2555,2555,2555,2555,44
20240823,132500,1761114675,2555,2555,2555,2555,848
20240823,132400,1758948035,2565,2555,2565,2555,98
20240823,132300,1758697390,2555,2560,2560,2555,3111
20240823,132200,1750748265,2560,2570,2570,2560,61
20240823,132100,1750592095,2560,2560,2560,2560,100
20240823,132000,1750336095,2560,2555,2560,2555,304
20240823,131900,1749557970,2575,2560,2575,2555,311
20240823,131800,1748762235,2560,2565,2565,2560,1105
20240823,131700,1745932860,2565,2565,2565,2565,0
20240823,131600,1745932860,2565,2565,2565,2565,1
20240823,131500,1745930295,2565,2570,2575,2565,682
20240823,131400,1744177555,2575,2560,2575,2560,4288
20240823,131300,1733144320,2560,2560,2560,2560,0
20240823,131200,1733144320,2560,2560,2560,2560,30
20240823,131100,1733067520,2560,2560,2560,2560,155
20240823,131000,1732670720,2570,2560,2570,2560,2
20240823,130900,1732665590,2570,2560,2570,2560,1000
20240823,130800,1730098990,2555,2560,2560,2555,413
20240823,130700,1729041760,2560,2555,2560,2555,161
20240823,130600,1728630390,2555,2555,2555,2555,14
20240823,130500,1728594620,2560,2555,2560,2555,12
20240823,130400,1728563955,2560,2560,2560,2560,1
20240823,130300,1728561395,2555,2560,2560,2550,272
20240823,130200,1727867395,2555,2555,2555,2555,112
20240823,130100,1727581235,2555,2555,2555,2555,1
20240823,130000,1727578680,2555,2555,2555,2555,0
20240823,125900,1727578680,2555,2555,2555,2550,152
20240823,125800,1727190805,2555,2555,2555,2550,12
20240823,125700,1727160175,2555,2555,2555,2555,28
20240823,125600,1727088635,2555,2555,2555,2555,25
20240823,125500,1727024760,2555,2555,2560,2555,3541
20240823,125400,1717977480,2555,2555,2555,2555,3
20240823,125300,1717969815,2550,2550,2550,2545,14
20240823,125200,1717934120,2550,2550,2550,2550,1785
20240823,125100,1713382370,2550,2555,2555,2545,349
20240823,125000,1712493345,2555,2555,2560,2555,102
20240823,124900,1712232730,2555,2550,2560,2550,338
20240823,124800,1711370785,2560,2550,2560,2550,6
20240823,124700,1711355475,2550,2550,2555,2550,4304
20240823,124600,1700379450,2550,2550,2550,2550,1283
20240823,124500,1697107800,2550,2550,2550,2550,6
20240823,124400,1697092500,2545,2545,2545,2545,4000
20240823,124300,1686912500,2545,2535,2545,2535,24
20240823,124200,1686851650,2540,2540,2540,2530,531
20240823,124100,1685505150,2540,2540,2540,2540,250
20240823,124000,1684870150,2540,2540,2540,2535,821
20240823,123900,1682784900,2535,2530,2545,2530,4596
20240823,123800,1671132445,2520,2520,2520,2520,11
20240823,123700,1671104725,2520,2520,2520,2520,198
20240823,123600,1670605765,2520,2520,2520,2520,570
20240823,123500,1669169365,2530,2530,2530,2530,0
20240823,123400,1669169365,2530,2530,2530,2530,240
20240823,123300,1668562165,2525,2525,2525,2525,0
20240823,123200,1668562165,2525,2530,2530,2525,252
20240823,123100,1667925790,2530,2520,2530,2520,35
20240823,123000,1667837345,2530,2530,2530,2530,0
20240823,122900,1667837345,2530,2510,2530,2510,1501
20240823,122800,1664054875,2515,2515,2515,2510,3801
20240823,122700,1654495815,2505,2510,2510,2505,4111
20240823,122600,1644193145,2515,2520,2520,2515,4992
20240823,122500,1631637590,2520,2525,2525,2520,856
20240823,122400,1629480195,2530,2530,2530,2530,1801
20240823,122300,1624923665,2525,2520,2525,2520,1316
20240823,122200,1621601015,2520,2520,2520,2520,10
20240823,122100,1621575815,2520,2530,2530,2520,98
20240823,122000,1621328355,2530,2530,2530,2530,53
20240823,121900,1621194265,2530,2520,2530,2520,1140
20240823,121800,1618320455,2520,2525,2525,2520,268
20240823,121700,1617644095,2525,2525,2525,2525,30
20240823,121600,1617568345,2525,2530,2530,2525,2355
20240823,121500,1611621940,2530,2530,2530,2530,3229
20240823,121400,1603452570,2530,2530,2530,2530,0
20240823,121300,1603452570,2530,2530,2530,2530,22
20240823,121200,1603396910,2530,2530,2530,2530,18
20240823,121100,1603351370,2530,2530,2530,2530,100
20240823,121000,1603098370,2530,2530,2530,2530,0
20240823,120900,1603098370,2530,2530,2535,2530,78
20240823,120800,1602900780,2540,2530,2540,2530,15
20240823,120700,1602862780,2530,2530,2530,2530,8
20240823,120600,1602842540,2530,2530,2530,2530,25
20240823,120500,1602779290,2530,2535,2535,2530,16
20240823,120400,1602738805,2535,2535,2535,2535,170
20240823,120300,1602307855,2535,2535,2535,2530,351
20240823,120200,1601418320,2540,2540,2540,2540,0
20240823,120100,1601418320,2540,2530,2540,2525,1012
20240823,120000,1598862955,2530,2530,2530,2530,463
20240823,115900,1597691565,2530,2530,2530,2530,1
20240823,115800,1597689035,2540,2540,2540,2540,1
20240823,115700,1597686495,2530,2530,2530,2530,101
20240823,115600,1597430965,2530,2530,2530,2530,0
20240823,115500,1597430965,2530,2530,2530,2530,36
20240823,115400,1597339885,2540,2540,2540,2540,0
20240823,115300,1597339885,2540,2535,2540,2535,838
20240823,115200,1595215305,2530,2535,2535,2530,500
20240823,115100,1593950275,2530,2530,2530,2530,0
20240823,115000,1593950275,2530,2540,2540,2530,205
20240823,114900,1593429625,2540,2540,2540,2540,0
20240823,114800,1593429625,2540,2540,2540,2540,334
20240823,114700,1592581265,2540,2540,2540,2540,1
20240823,114600,1592578725,2525,2525,2525,2525,20
20240823,114500,1592528225,2525,2525,2525,2525,541
20240823,114400,1591162200,2525,2530,2530,2525,5519
20240823,114300,1577199310,2535,2535,2535,2535,847
20240823,114200,1575052165,2545,2535,2545,2535,601
20240823,114100,1573528620,2535,2535,2535,2535,0
20240823,114000,1573528620,2535,2545,2550,2535,2252
20240823,113900,1567808020,2540,2540,2540,2540,150
20240823,113800,1567427020,2535,2535,2535,2535,0
20240823,113700,1567427020,2535,2535,2545,2535,69
20240823,113600,1567252095,2535,2545,2550,2535,1221
20240823,113500,1564151715,2540,2540,2545,2540,2866
20240823,113400,1556862075,2540,2550,2550,2540,2141
20240823,113300,1551421935,2550,2550,2550,2550,2
20240823,113200,1551416835,2540,2550,2570,2540,3595
20240823,113100,1542265135,2540,2565,2565,2540,44521
20240823,113000,1428443100,2570,2570,2570,2570,1339
20240823,112900,1425001870,2565,2565,2565,2565,50
20240823,112800,1424873620,2565,2565,2565,2565,57
20240823,112700,1424727415,2575,2575,2575,2575,4
20240823,112600,1424717115,2565,2565,2565,2565,19
20240823,112500,1424668380,2565,2565,2565,2565,2000
20240823,112400,1419538380,2565,2575,2575,2565,13
20240823,112300,1419505025,2565,2570,2570,2565,3148
20240823,112200,1411417495,2575,2575,2575,2575,0
20240823,112100,1411417495,2575,2575,2575,2575,0
20240823,112000,1411417495,2575,2575,2575,2575,1805
20240823,111900,1406769620,2580,2580,2580,2580,5867
20240823,111800,1391632760,2580,2580,2580,2580,69
20240823,111700,1391454740,2585,2590,2590,2585,240
20240823,111600,1390834330,2585,2585,2585,2585,0
20240823,111500,1390834330,2585,2585,2585,2585,0
20240823,111400,1390834330,2585,2585,2585,2585,200
20240823,111300,1390317330,2585,2585,2585,2585,500
20240823,111200,1389024830,2585,2585,2585,2585,20
20240823,111100,1388973130,2590,2580,2590,2580,446
20240823,111000,1387821940,2580,2580,2580,2580,416
20240823,110900,1386748660,2580,2590,2590,2580,302
20240823,110800,1385969480,2585,2595,2595,2585,684
20240823,110700,1384201330,2585,2585,2590,2585,1150
20240823,110600,1381228490,2585,2585,2585,2585,1166
20240823,110500,1378214380,2590,2590,2595,2585,4374
20240823,110400,1366886215,2590,2590,2590,2590,400
20240823,110300,1365850215,2590,2590,2590,2590,1
20240823,110200,1365847625,2585,2575,2585,2575,3418
20240823,110100,1357022935,2575,2575,2575,2575,417
20240823,110000,1355949160,2580,2580,2580,2580,10
20240823,105900,1355923360,2580,2580,2580,2580,2870
20240823,105800,1348518760,2580,2580,2580,2580,550
20240823,105700,1347099760,2580,2580,2580,2580,0
20240823,105600,1347099760,2580,2585,2585,2580,1311
20240823,105500,1343715260,2580,2575,2585,2570,738
20240823,105400,1341813775,2575,2570,2575,2565,1780
20240823,105300,1337232785,2570,2570,2570,2570,767
20240823,105200,1335261595,2570,2570,2570,2570,11
20240823,105100,1335233325,2575,2565,2575,2565,737
20240823,105000,1333340705,2565,2560,2570,2560,600
20240823,104900,1331799225,2560,2565,2565,2560,519
20240823,104800,1330470170,2570,2565,2570,2560,2349
20240823,104700,1324454145,2565,2570,2570,2565,210
20240823,104600,1323915360,2570,2565,2570,2565,201
20240823,104500,1323399720,2565,2565,2565,2565,558
20240823,104400,1321968450,2565,2565,2575,2565,1783
20240823,104300,1317395045,2565,2575,2575,2565,3255
20240823,104200,1309029815,2575,2575,2575,2575,133
20240823,104100,1308687340,2575,2575,2575,2575,789
20240823,104000,1306655665,2580,2580,2580,2580,3
20240823,103900,1306647925,2580,2580,2580,2580,0
20240823,103800,1306647925,2580,2580,2580,2580,2
20240823,103700,1306642765,2575,2575,2575,2575,1
20240823,103600,1306640190,2585,2575,2585,2575,42
20240823,103500,1306532030,2575,2585,2585,2575,2315
20240823,103400,1300566000,2590,2590,2590,2590,111
20240823,103300,1300278510,2590,2590,2590,2590,0
20240823,103200,1300278510,2590,2590,2590,2590,7
20240823,103100,1300260380,2595,2595,2595,2575,4
20240823,103000,1300250040,2595,2585,2595,2575,957
20240823,102900,1297781040,2595,2600,2600,2585,789
20240823,102800,1295740560,2585,2590,2590,2585,465
20240823,102700,1294536370,2605,2600,2605,2595,3712
20240823,102600,1284886765,2600,2590,2600,2590,5847
20240823,102500,1269725015,2590,2585,2590,2585,2088
20240823,102400,1264320255,2580,2580,2580,2580,900
20240823,102300,1261998255,2580,2585,2585,2580,503
20240823,102200,1260700500,2580,2585,2585,2580,231
20240823,102100,1260104515,2585,2585,2585,2585,492
20240823,102000,1258832695,2585,2585,2585,2585,1010
20240823,101900,1256221845,2585,2590,2590,2585,695
20240823,101800,1254423215,2590,2585,2590,2585,1670
20240823,101700,1250104755,2585,2580,2585,2580,163
20240823,101600,1249683700,2585,2585,2585,2585,300
20240823,101500,1248908200,2585,2575,2585,2575,2478
20240823,101400,1242517630,2575,2570,2575,2570,1013
20240823,101300,1239914210,2570,2575,2575,2570,126
20240823,101200,1239589765,2575,2575,2575,2575,1
20240823,101100,1239587190,2575,2570,2575,2570,540
20240823,101000,1238199190,2575,2575,2575,2575,2
20240823,100900,1238194040,2575,2570,2575,2570,320
20240823,100800,1237371625,2565,2580,2580,2565,7
20240823,100700,1237353580,2580,2570,2580,2570,604
20240823,100600,1235801290,2570,2570,2570,2570,650
20240823,100500,1234130790,2570,2570,2570,2570,250
20240823,100400,1233488290,2570,2570,2570,2570,1261
20240823,100300,1230247520,2570,2575,2575,2570,2179
20240823,100200,1224639965,2575,2575,2585,2575,176
20240823,100100,1224186755,2575,2575,2580,2575,965
20240823,100000,1221700070,2585,2575,2585,2575,236
20240823,095900,1221092360,2575,2585,2585,2575,308
20240823,095800,1220297865,2580,2575,2580,2575,2391
20240823,095700,1214129110,2575,2570,2575,2570,41
20240823,095600,1214023610,2570,2580,2580,2570,53
20240823,095500,1213887380,2575,2575,2575,2575,3572
20240823,095400,1204689480,2570,2575,2575,2570,1239
20240823,095300,1201505230,2575,2575,2575,2575,40
20240823,095200,1201402230,2575,2565,2575,2565,836
20240823,095100,1199257280,2565,2575,2575,2565,4656
20240823,095000,1187286155,2575,2575,2580,2575,884
20240823,094900,1185009845,2580,2585,2585,2580,1250
20240823,094800,1181784180,2585,2575,2585,2575,55
20240823,094700,1181642545,2575,2590,2590,2575,1858
20240823,094600,1176838910,2580,2575,2580,2575,1122
20240823,094500,1173947580,2575,2580,2590,2570,17265
20240823,094400,1129487535,2580,2585,2590,2580,1300
20240823,094300,1126127125,2585,2590,2590,2585,7262
20240823,094200,1107339005,2590,2595,2595,2590,933
20240823,094100,1104918655,2600,2590,2600,2590,2873
20240823,094000,1097474575,2590,2590,2600,2590,343
20240823,093900,1096586195,2590,2595,2595,2585,2252
20240823,093800,1090755795,2600,2600,2600,2590,9859
20240823,093700,1065196910,2600,2600,2600,2595,677
20240823,093600,1063436965,2605,2605,2605,2600,7348
20240823,093500,1044320420,2610,2615,2615,2610,5802
20240823,093400,1029171575,2615,2620,2625,2615,5051
20240823,093300,1015950530,2620,2620,2620,2615,6006
20240823,093200,1000219815,2620,2610,2625,2610,2520
20240823,093100,993619505,2615,2620,2625,2615,6330
20240823,093000,977042080,2625,2620,2625,2610,5399
20240823,092900,962886395,2620,2625,2625,2620,6971
20240823,092800,944607905,2620,2635,2635,2620,4801
20240823,092700,931998840,2635,2605,2635,2605,24723
20240823,092600,867264865,2610,2610,2610,2605,3514
20240823,092500,858094330,2610,2615,2615,2610,9537
20240823,092400,833175035,2610,2625,2630,2595,6415
20240823,092300,816447695,2625,2585,2630,2585,26375
20240823,092200,747538920,2580,2585,2590,2575,7566
20240823,092100,728007855,2585,2600,2600,2585,1436
20240823,092000,724284595,2590,2580,2595,2580,8372
20240823,091900,702612710,2580,2605,2615,2580,13247
20240823,091800,668263910,2605,2600,2615,2595,20331
20240823,091700,615299960,2600,2590,2600,2590,8339
20240823,091600,593660025,2585,2580,2600,2570,25912
20240823,091500,526668640,2585,2590,2600,2575,15545
20240823,091400,486494505,2600,2580,2610,2580,26489
20240823,091300,417730120,2575,2570,2580,2570,3959
20240823,091200,407535900,2570,2565,2575,2560,11772
20240823,091100,377301955,2560,2565,2570,2545,19691
20240823,091000,326955475,2565,2535,2565,2530,35136
20240823,090900,237579345,2540,2520,2540,2520,12085
20240823,090800,207000750,2520,2500,2520,2500,6382
20240823,090700,190958600,2495,2495,2495,2495,1397
20240823,090600,187473085,2485,2480,2485,2475,7825
20240823,090500,168041905,2485,2490,2490,2485,3167
20240823,090400,160165380,2490,2495,2495,2490,4049
20240823,090300,150073390,2500,2505,2505,2500,5514
20240823,090200,136277410,2505,2515,2530,2500,19516
20240823,090100,87157465,2505,2475,2515,2475,12914
20240823,090000,54951420,2460,2495,2495,2455,21258