stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,183400,8501150500,714,714,714,714,139504
20240823,183300,8501150500,714,714,714,714,0
20240823,183200,8501150500,714,714,714,714,0
20240823,183100,8501150500,714,714,714,714,0
20240823,183000,8501150500,714,714,714,714,0
20240823,182900,8501150500,714,714,714,714,0
20240823,182800,8501150500,714,714,714,714,0
20240823,182700,8501150500,714,714,714,714,0
20240823,182600,8501150500,714,714,714,714,0
20240823,182500,8501150500,714,714,714,714,0
20240823,182400,8501150500,714,714,714,714,0
20240823,182300,8501150500,714,714,714,714,0
20240823,182200,8501150500,714,714,714,714,0
20240823,182100,8501150500,714,714,714,714,0
20240823,182000,8501150500,714,714,714,714,0
20240823,181900,8501150500,714,714,714,714,0
20240823,181800,8501150500,714,714,714,714,0
20240823,181700,8501150500,714,714,714,714,0
20240823,181600,8501150500,714,714,714,714,0
20240823,181500,8501150500,714,714,714,714,0
20240823,181400,8501150500,714,714,714,714,0
20240823,181300,8501150500,714,714,714,714,0
20240823,181200,8501150500,714,714,714,714,0
20240823,181100,8501150500,714,714,714,714,0
20240823,181000,8501150500,714,714,714,714,0
20240823,180900,8501150500,714,714,714,714,0
20240823,180800,8501150500,714,714,714,714,0
20240823,180700,8501150500,714,714,714,714,0
20240823,180600,8501150500,714,714,714,714,0
20240823,180500,8501150500,714,714,714,714,0
20240823,180400,8501150500,714,714,714,714,139504
20240823,180300,8501150500,714,714,714,714,0
20240823,180200,8501150500,714,714,714,714,0
20240823,180100,8501150500,714,714,714,714,0
20240823,180000,8501150500,714,714,714,714,0
20240823,175900,8501150500,714,714,714,714,0
20240823,175800,8501150500,714,714,714,714,0
20240823,175700,8501150500,714,714,714,714,0
20240823,175600,8501150500,714,714,714,714,0
20240823,175500,8501150500,714,714,714,714,0
20240823,175400,8501150500,714,714,714,714,0
20240823,175300,8501150500,714,714,714,714,0
20240823,175200,8501150500,714,714,714,714,0
20240823,175100,8501150500,714,714,714,714,0
20240823,175000,8501150500,714,714,714,714,0
20240823,174900,8501150500,714,714,714,714,0
20240823,174800,8501150500,714,714,714,714,0
20240823,174700,8501150500,714,714,714,714,0
20240823,174600,8501150500,714,714,714,714,0
20240823,174500,8501150500,714,714,714,714,0
20240823,174400,8501150500,714,714,714,714,0
20240823,174300,8501150500,714,714,714,714,0
20240823,174200,8501150500,714,714,714,714,0
20240823,174100,8501150500,714,714,714,714,0
20240823,174000,8501150500,714,714,714,714,0
20240823,173900,8501150500,714,714,714,714,0
20240823,173800,8501150500,714,714,714,714,0
20240823,173700,8501150500,714,714,714,714,0
20240823,173600,8501150500,714,714,714,714,0
20240823,173500,8501150500,714,714,714,714,0
20240823,173400,8501150500,714,714,714,714,139504
20240823,173300,8501150500,714,714,714,714,0
20240823,173200,8501150500,714,714,714,714,0
20240823,173100,8501150500,714,714,714,714,0
20240823,173000,8501150500,714,714,714,714,0
20240823,172900,8501150500,714,714,714,714,0
20240823,172800,8501150500,714,714,714,714,0
20240823,172700,8501150500,714,714,714,714,0
20240823,172600,8501150500,714,714,714,714,0
20240823,172500,8501150500,714,714,714,714,0
20240823,172400,8501150500,714,714,714,714,0
20240823,172300,8501150500,714,714,714,714,0
20240823,172200,8501150500,714,714,714,714,0
20240823,172100,8501150500,714,714,714,714,0
20240823,172000,8501150500,714,714,714,714,0
20240823,171900,8501150500,714,714,714,714,0
20240823,171800,8501150500,714,714,714,714,0
20240823,171700,8501150500,714,714,714,714,0
20240823,171600,8501150500,714,714,714,714,0
20240823,171500,8501150500,714,714,714,714,0
20240823,171400,8501150500,714,714,714,714,0
20240823,171300,8501150500,714,714,714,714,0
20240823,171200,8501150500,714,714,714,714,0
20240823,171100,8501150500,714,714,714,714,0
20240823,171000,8501150500,714,714,714,714,0
20240823,170900,8501150500,714,714,714,714,0
20240823,170800,8501150500,714,714,714,714,0
20240823,170700,8501150500,714,714,714,714,0
20240823,170600,8501150500,714,714,714,714,0
20240823,170500,8501150500,714,714,714,714,0
20240823,170400,8501150500,714,714,714,714,139504
20240823,170300,8501150500,714,714,714,714,0
20240823,170200,8501150500,714,714,714,714,0
20240823,170100,8501150500,714,714,714,714,0
20240823,170000,8501150500,714,714,714,714,0
20240823,165900,8501150500,714,714,714,714,0
20240823,165800,8501150500,714,714,714,714,0
20240823,165700,8501150500,714,714,714,714,0
20240823,165600,8501150500,714,714,714,714,0
20240823,165500,8501150500,714,714,714,714,0
20240823,165400,8501150500,714,714,714,714,0
20240823,165300,8501150500,714,714,714,714,0
20240823,165200,8501150500,714,714,714,714,0
20240823,165100,8501150500,714,714,714,714,0
20240823,165000,8501150500,714,714,714,714,0
20240823,164900,8501150500,714,714,714,714,0
20240823,164800,8501150500,714,714,714,714,0
20240823,164700,8501150500,714,714,714,714,0
20240823,164600,8501150500,714,714,714,714,0
20240823,164500,8501150500,714,714,714,714,0
20240823,164400,8501150500,714,714,714,714,0
20240823,164300,8501150500,714,714,714,714,0
20240823,164200,8501150500,714,714,714,714,0
20240823,164100,8501150500,714,714,714,714,0
20240823,164000,8501150500,714,714,714,714,0
20240823,163900,8501150500,714,714,714,714,0
20240823,163800,8501150500,714,714,714,714,0
20240823,163700,8501150500,714,714,714,714,0
20240823,163600,8501150500,714,714,714,714,0
20240823,163500,8501150500,714,714,714,714,0
20240823,163400,8501150500,714,714,714,714,139504
20240823,163300,8501150500,714,714,714,714,0
20240823,163200,8501150500,714,714,714,714,0
20240823,163100,8501150500,714,714,714,714,0
20240823,163000,8501150500,714,714,714,714,0
20240823,162900,8501150500,714,714,714,714,0
20240823,162800,8501150500,714,714,714,714,0
20240823,162700,8501150500,714,714,714,714,0
20240823,162600,8501150500,714,714,714,714,0
20240823,162500,8501150500,714,714,714,714,0
20240823,162400,8501150500,714,714,714,714,0
20240823,162300,8501150500,714,714,714,714,0
20240823,162200,8501150500,714,714,714,714,0
20240823,162100,8501150500,714,714,714,714,0
20240823,162000,8501150500,714,714,714,714,0
20240823,161900,8501150500,714,714,714,714,0
20240823,161800,8501150500,714,714,714,714,0
20240823,161700,8501150500,714,714,714,714,0
20240823,161600,8501150500,714,714,714,714,0
20240823,161500,8501150500,714,714,714,714,0
20240823,161400,8501150500,714,714,714,714,0
20240823,161300,8501150500,714,714,714,714,0
20240823,161200,8501150500,714,714,714,714,0
20240823,161100,8501150500,714,714,714,714,0
20240823,161000,8501150500,714,714,714,714,0
20240823,160900,8501150500,714,714,714,714,0
20240823,160800,8501150500,714,714,714,714,0
20240823,160700,8501150500,714,714,714,714,0
20240823,160600,8501150500,714,714,714,714,0
20240823,160500,8501150500,714,714,714,714,0
20240823,160400,8501150500,714,714,714,714,139504
20240823,160300,8501150500,714,714,714,714,0
20240823,160200,8501150500,714,714,714,714,0
20240823,160100,8501150500,714,714,714,714,0
20240823,160000,8501150500,714,714,714,714,0
20240823,155900,8501150500,714,714,714,714,0
20240823,155800,8501150500,714,714,714,714,0
20240823,155700,8501150500,714,714,714,714,0
20240823,155600,8501150500,714,714,714,714,0
20240823,155500,8501150500,714,714,714,714,0
20240823,155400,8501150500,714,714,714,714,0
20240823,155300,8501150500,714,714,714,714,0
20240823,155200,8501150500,714,714,714,714,0
20240823,155100,8501150500,714,714,714,714,0
20240823,155000,8501150500,714,714,714,714,0
20240823,154900,8501150500,714,714,714,714,0
20240823,154800,8501150500,714,714,714,714,0
20240823,154700,8501150500,714,714,714,714,0
20240823,154600,8501150500,714,714,714,714,0
20240823,154500,8501150500,714,714,714,714,0
20240823,154400,8501150500,714,714,714,714,0
20240823,154300,8501150500,714,714,714,714,0
20240823,154200,8501150500,714,714,714,714,0
20240823,154100,8501150500,714,714,714,714,0
20240823,154000,8501150500,714,714,714,714,0
20240823,153900,8501150500,714,714,714,714,0
20240823,153800,8501150500,714,714,714,714,0
20240823,153700,8501150500,714,714,714,714,0
20240823,153600,8501150500,714,714,714,714,0
20240823,153500,8501150500,714,714,714,714,0
20240823,153400,8501150500,714,714,714,714,139504
20240823,153300,8501150500,714,714,714,714,0
20240823,153200,8501150500,714,714,714,714,0
20240823,153100,8501150500,714,714,714,714,0
20240823,153000,8501150500,714,714,714,714,139504
20240823,152900,8401544644,714,714,714,714,0
20240823,152800,8401544644,714,714,714,714,0
20240823,152700,8401544644,714,714,714,714,0
20240823,152600,8401544644,714,714,714,714,0
20240823,152500,8401544644,714,714,714,714,0
20240823,152400,8401544644,714,714,714,714,0
20240823,152300,8401544644,714,714,714,714,0
20240823,152200,8401544644,714,714,714,714,0
20240823,152100,8401544644,714,714,714,714,0
20240823,152000,8401544644,714,714,714,714,0
20240823,151900,8401544644,714,716,716,713,90401
20240823,151800,8337019188,715,716,716,714,31326
20240823,151700,8314622833,715,715,716,715,41225
20240823,151600,8285141949,716,716,716,715,7919
20240823,151500,8279479087,715,716,716,715,52594
20240823,151400,8241854485,716,718,718,716,83503
20240823,151300,8181977547,718,718,718,717,10255
20240823,151200,8174619258,717,718,718,717,6169
20240823,151100,8170195023,717,719,720,717,24465
20240823,151000,8152622657,720,718,720,718,11196
20240823,150900,8144574258,718,717,718,716,28425
20240823,150800,8124179999,716,718,718,716,38294
20240823,150700,8096704808,717,718,718,716,35839
20240823,150600,8071004858,717,717,718,717,7120
20240823,150500,8065896567,718,719,719,717,45814
20240823,150400,8033001527,718,719,720,718,22245
20240823,150300,8017005356,720,720,720,720,5234
20240823,150200,8013236876,720,720,720,719,49666
20240823,150100,7977495875,720,720,720,719,17277
20240823,150000,7965071149,719,720,720,719,10715
20240823,145900,7957364125,720,720,721,719,6004
20240823,145800,7953042204,720,720,721,720,65301
20240823,145700,7906024670,720,721,722,720,34114
20240823,145600,7881430019,721,722,723,721,616
20240823,145500,7880985445,722,723,723,722,18472
20240823,145400,7867647838,723,724,724,722,5956
20240823,145300,7863341645,723,723,724,722,5952
20240823,145200,7859038374,723,723,723,722,7403
20240823,145100,7853692063,723,723,723,722,7071
20240823,145000,7848584297,723,722,723,722,7973
20240823,144900,7842827779,723,723,723,722,799
20240823,144800,7842250144,723,722,723,721,21415
20240823,144700,7826787733,722,724,724,722,16097
20240823,144600,7815151708,724,724,725,723,9216
20240823,144500,7808481820,724,725,725,724,7423
20240823,144400,7803107565,724,725,725,724,7493
20240823,144300,7797679502,724,724,724,723,4710
20240823,144200,7794269963,725,725,726,724,14092
20240823,144100,7784055690,725,727,727,725,4949
20240823,144000,7780461759,727,726,727,726,19321
20240823,143900,7766420019,726,725,726,724,6638
20240823,143800,7761608497,725,726,726,724,5484
20240823,143700,7757631275,727,727,727,726,4236
20240823,143600,7754555751,726,724,727,724,10048
20240823,143500,7747256144,727,724,727,724,29514
20240823,143400,7725859289,724,723,724,723,1062
20240823,143300,7725090420,723,723,723,723,2683
20240823,143200,7723150611,723,722,723,722,8900
20240823,143100,7716724683,722,722,722,722,1116
20240823,143000,7715918931,722,722,722,721,1993
20240823,142900,7714481887,722,720,722,720,174
20240823,142800,7714356267,720,720,721,720,3618
20240823,142700,7711747815,721,722,722,720,7875
20240823,142600,7706069759,722,721,723,721,8844
20240823,142500,7699692155,721,723,723,720,22018
20240823,142400,7683805485,723,723,723,722,14006
20240823,142300,7673680237,723,723,723,722,7215
20240823,142200,7668465792,722,723,723,722,737
20240823,142100,7667932944,723,723,723,723,5649
20240823,142000,7663848717,723,724,725,722,2572
20240823,141900,7661988975,723,723,725,723,10315
20240823,141800,7654526196,723,723,724,723,7407
20240823,141700,7649164344,722,724,724,722,8516
20240823,141600,7643007275,723,724,725,723,18064
20240823,141500,7629937525,724,721,725,720,6883
20240823,141400,7624964847,721,720,722,720,25769
20240823,141300,7606409064,722,722,723,721,10698
20240823,141200,7598685113,721,722,722,721,13593
20240823,141100,7588879442,722,722,722,720,7800
20240823,141000,7583251538,722,721,722,720,1101
20240823,140900,7582457618,719,719,722,719,16921
20240823,140800,7570279122,719,720,720,718,2787
20240823,140700,7568275040,720,722,722,718,67067
20240823,140600,7519993655,721,722,722,721,15307
20240823,140500,7508950988,721,722,722,721,1173
20240823,140400,7508104118,722,722,722,721,4994
20240823,140300,7504502627,723,721,723,721,23228
20240823,140200,7487747859,721,722,722,721,9690
20240823,140100,7480753516,723,723,723,722,8181
20240823,140000,7474846585,723,723,723,722,13283
20240823,135900,7465252069,723,723,724,723,15649
20240823,135800,7453937625,723,725,726,722,43410
20240823,135700,7422526316,725,725,726,725,11409
20240823,135600,7414249461,726,727,727,726,54403
20240823,135500,7374740683,727,727,727,726,4570
20240823,135400,7371421603,727,726,727,726,9290
20240823,135300,7364676008,726,727,728,725,28531
20240823,135200,7343953585,726,726,727,726,3914
20240823,135100,7341111021,726,725,726,725,2156
20240823,135000,7339547161,725,726,726,725,13528
20240823,134900,7329739356,726,726,726,725,2216
20240823,134800,7328130544,727,728,728,727,12451
20240823,134700,7319078664,728,727,728,727,4407
20240823,134600,7315871402,727,728,728,727,6594
20240823,134500,7311076007,727,728,728,727,3864
20240823,134400,7308263039,728,727,729,727,26071
20240823,134300,7289290275,727,726,727,726,18915
20240823,134200,7275556544,726,726,726,725,7043
20240823,134100,7270444526,726,725,726,724,16905
20240823,134000,7258203586,725,726,726,724,7786
20240823,133900,7252558455,726,726,726,726,3836
20240823,133800,7249773519,726,726,726,725,1587
20240823,133700,7248621387,726,727,727,725,8874
20240823,133600,7242173083,727,726,727,726,4768
20240823,133500,7238711413,726,727,727,726,1837
20240823,133400,7237376925,724,723,726,722,29342
20240823,133300,7216134345,723,727,728,723,7470
20240823,133200,7210721972,727,725,727,725,9281
20240823,133100,7203985453,724,727,728,724,14057
20240823,133000,7193782273,727,725,728,725,932
20240823,132900,7193105777,725,725,725,725,135
20240823,132800,7193007902,725,726,726,725,9586
20240823,132700,7186052985,726,725,726,725,8036
20240823,132600,7180222673,724,723,724,722,33394
20240823,132500,7156062426,724,724,724,723,5200
20240823,132400,7152302314,723,724,724,723,3255
20240823,132300,7149947000,724,725,726,724,11482
20240823,132200,7141634028,726,725,726,724,21448
20240823,132100,7126096969,725,726,726,725,14735
20240823,132000,7115413188,726,726,726,725,1231
20240823,131900,7114519492,726,726,726,724,9323
20240823,131800,7107760462,726,726,726,725,3107
20240823,131700,7105504825,727,724,728,723,6457
20240823,131600,7100830439,724,729,729,724,53767
20240823,131500,7061795531,729,730,730,728,3674
20240823,131400,7059118191,730,730,730,728,7075
20240823,131300,7053956477,730,729,730,728,26238
20240823,131200,7034838210,730,728,730,728,14583
20240823,131100,7024202783,728,729,730,728,15776
20240823,131000,7012712507,729,730,731,729,6678
20240823,130900,7007839361,730,727,731,726,65340
20240823,130800,6960219150,727,729,729,727,10189
20240823,130700,6952805282,729,729,729,728,18290
20240823,130600,6939487333,728,729,729,728,5229
20240823,130500,6935680618,729,729,730,729,11777
20240823,130400,6927094155,729,728,729,728,10018
20240823,130300,6919800260,728,727,728,727,3384
20240823,130200,6917337752,727,729,729,726,18944
20240823,130100,6903565869,729,728,730,727,21165
20240823,130000,6888148894,729,731,732,729,21869
20240823,125900,6872173753,731,731,732,730,18738
20240823,125800,6858487943,731,733,733,730,11339
20240823,125700,6850202605,733,733,733,730,18081
20240823,125600,6836961854,733,736,738,730,69613
20240823,125500,6785749625,736,733,737,732,68613
20240823,125400,6735361585,733,729,733,728,40891
20240823,125300,6705510629,729,728,729,728,6548
20240823,125200,6700738242,729,728,729,728,8489
20240823,125100,6694557579,728,727,729,727,9496
20240823,125000,6687645220,727,729,730,727,20041
20240823,124900,6673050745,729,731,733,729,67037
20240823,124800,6624091661,731,728,732,728,105821
20240823,124700,6546874319,728,729,729,728,10638
20240823,124600,6539125839,729,728,729,728,15271
20240823,124500,6528003978,728,728,729,728,11021
20240823,124400,6519975948,728,728,729,727,22787
20240823,124300,6503396417,727,725,727,725,38085
20240823,124200,6475748023,724,722,725,721,25552
20240823,124100,6457260885,723,722,723,720,9480
20240823,124000,6450423414,722,722,722,721,4465
20240823,123900,6447199687,723,722,723,722,3312
20240823,123800,6444807174,722,722,722,721,10246
20240823,123700,6437409662,722,720,722,719,10314
20240823,123600,6429978090,719,719,720,718,6782
20240823,123500,6425108227,719,718,720,717,44733
20240823,123400,6392944021,718,717,718,717,7778
20240823,123300,6387360201,717,717,717,716,1644
20240823,123200,6386181876,716,715,717,715,6544
20240823,123100,6381493631,716,717,717,715,5998
20240823,123000,6377194361,717,715,717,715,7130
20240823,122900,6372096407,715,715,717,714,21968
20240823,122800,6356390099,715,715,717,714,16540
20240823,122700,6344553776,715,718,718,715,3835
20240823,122600,6341807258,718,717,718,717,6709
20240823,122500,6336990297,718,716,718,716,1596
20240823,122400,6335846361,715,715,715,714,3043
20240823,122300,6333670630,715,715,715,713,11633
20240823,122200,6325363938,714,714,715,713,26770
20240823,122100,6306251614,715,717,718,715,57022
20240823,122000,6265431401,717,717,718,717,8256
20240823,121900,6259505542,718,718,718,718,2346
20240823,121800,6257821114,718,718,718,718,1279
20240823,121700,6256902792,718,718,719,718,9209
20240823,121600,6250290660,718,717,718,716,4511
20240823,121500,6247057286,716,717,718,716,7773
20240823,121400,6241490011,718,717,718,716,1171
20240823,121300,6240650409,717,717,717,716,7526
20240823,121200,6235254434,717,720,720,717,18264
20240823,121100,6222151658,720,719,720,717,26319
20240823,121000,6203226808,720,720,720,719,11873
20240823,120900,6194685423,720,719,720,719,19460
20240823,120800,6180674248,719,718,719,718,1845
20240823,120700,6179347893,718,719,719,717,17777
20240823,120600,6166584591,719,719,720,719,110
20240823,120500,6166505466,718,719,720,718,5930
20240823,120400,6162243007,719,719,719,718,1448
20240823,120300,6161201952,718,718,718,718,100
20240823,120200,6161130152,718,718,718,718,1121
20240823,120100,6160325274,717,718,718,717,10579
20240823,120000,6152730878,717,717,718,717,5685
20240823,115900,6148654732,717,717,718,717,1424
20240823,115800,6147633154,717,717,717,717,6314
20240823,115700,6143106016,716,717,717,716,2242
20240823,115600,6141500149,717,717,717,717,929
20240823,115500,6140834056,716,717,717,716,1428
20240823,115400,6139811261,717,718,718,716,14883
20240823,115300,6129138260,717,718,718,717,4921
20240823,115200,6125608857,718,719,719,718,1749
20240823,115100,6124352041,719,719,719,719,232
20240823,115000,6124185233,717,716,717,716,1835
20240823,114900,6122869940,716,716,716,716,1048
20240823,114800,6122119572,717,718,718,717,2429
20240823,114700,6120377968,718,718,719,717,8539
20240823,114600,6114250742,719,718,719,716,20928
20240823,114500,6099232728,718,720,722,718,23549
20240823,114400,6082260119,721,719,721,718,9352
20240823,114300,6075530164,718,717,718,717,2785
20240823,114200,6073531504,717,717,718,717,10384
20240823,114100,6066083754,717,716,717,715,5891
20240823,114000,6061864374,716,718,718,716,7086
20240823,113900,6056785760,718,717,718,717,10051
20240823,113800,6049579182,717,717,717,717,5091
20240823,113700,6045928935,717,716,717,716,10526
20240823,113600,6038387755,716,715,716,715,3637
20240823,113500,6035784966,715,717,717,715,3353
20240823,113400,6033384355,717,718,718,717,2920
20240823,113300,6031289808,718,718,718,716,4959
20240823,113200,6027733922,717,718,719,717,17883
20240823,113100,6014900914,718,720,720,718,11570
20240823,113000,6006579552,720,719,720,719,6897
20240823,112900,6001616932,718,718,718,718,2064
20240823,112800,6000134980,717,717,717,715,6518
20240823,112700,5995464552,717,717,717,717,6731
20240823,112600,5990638425,717,715,717,715,4936
20240823,112500,5987108156,715,714,716,713,9721
20240823,112400,5980174783,713,715,716,713,5949
20240823,112300,5975924995,714,714,715,711,45549
20240823,112200,5943447336,714,717,717,714,14275
20240823,112100,5933236003,718,718,719,716,7880
20240823,112000,5927585312,717,720,720,717,48773
20240823,111900,5892544233,719,719,720,719,2318
20240823,111800,5890876904,719,720,721,719,13877
20240823,111700,5880884698,720,719,720,719,2914
20240823,111600,5878788632,719,719,720,719,3355
20240823,111500,5876376048,720,719,720,719,603
20240823,111400,5875942379,719,720,720,719,25161
20240823,111300,5857844025,720,721,721,719,13763
20240823,111200,5847932234,720,720,721,719,8074
20240823,111100,5842118953,720,720,720,719,3223
20240823,111000,5839798685,720,719,720,719,8142
20240823,110900,5833943918,719,719,719,718,2824
20240823,110800,5831913467,718,719,720,718,34623
20240823,110700,5806996632,719,719,721,719,3952
20240823,110600,5804155124,719,719,721,718,6284
20240823,110500,5799635559,719,722,722,719,24563
20240823,110400,5781914079,722,718,722,718,24872
20240823,110300,5764003271,718,717,719,716,14399
20240823,110200,5753673936,717,718,719,717,8380
20240823,110100,5747662018,719,718,719,716,47251
20240823,110000,5713718647,717,716,719,715,27151
20240823,105900,5694254090,716,715,716,715,34875
20240823,105800,5669305895,715,713,715,713,16486
20240823,105700,5657520493,714,711,714,711,4143
20240823,105600,5654569796,711,714,714,711,63822
20240823,105500,5609090776,714,714,714,713,18453
20240823,105400,5595921948,713,714,714,713,15917
20240823,105300,5584567105,714,713,714,712,5569
20240823,105200,5580593606,712,715,715,712,25497
20240823,105100,5562383519,713,712,715,711,18365
20240823,105000,5549316378,712,714,715,712,22093
20240823,104900,5533572332,714,711,715,711,30512
20240823,104800,5511850597,711,715,715,710,162844
20240823,104700,5395926979,715,715,716,713,33474
20240823,104600,5372021778,715,716,716,715,21860
20240823,104500,5356386045,715,716,716,715,20335
20240823,104400,5341844263,715,715,717,715,7209
20240823,104300,5336689760,716,717,717,715,22512
20240823,104200,5320587817,715,715,717,715,18174
20240823,104100,5307581105,715,717,718,715,76866
20240823,104000,5252586401,716,718,718,716,21445
20240823,103900,5237204219,718,718,718,717,10492
20240823,103800,5229672122,718,719,719,716,30118
20240823,103700,5208083679,719,719,719,717,15752
20240823,103600,5196780612,719,722,722,718,51032
20240823,103500,5160053735,721,720,721,720,41716
20240823,103400,5130003603,720,722,723,720,20415
20240823,103300,5115288997,721,724,724,721,38284
20240823,103200,5087649544,724,725,725,724,17936
20240823,103100,5074662962,725,725,725,724,11954
20240823,103000,5066005937,725,725,727,724,17712
20240823,102900,5053169249,726,726,727,725,7355
20240823,102800,5047832275,725,725,726,724,21460
20240823,102700,5032276156,725,726,727,724,51552
20240823,102600,4994896334,727,729,729,726,29920
20240823,102500,4973143774,729,728,729,727,11092
20240823,102400,4965067528,728,727,728,727,18865
20240823,102300,4951333866,727,731,732,727,52494
20240823,102200,4913063752,730,732,732,730,13754
20240823,102100,4903013173,731,734,734,731,15097
20240823,102000,4891966250,734,735,735,733,17103
20240823,101900,4879400113,735,733,735,733,34824
20240823,101800,4853837109,733,736,737,733,12252
20240823,101700,4844843323,736,736,737,735,26114
20240823,101600,4825616284,736,737,739,735,48027
20240823,101500,4790197175,737,734,737,733,30375
20240823,101400,4767878812,734,732,735,732,24088
20240823,101300,4750219327,732,728,732,728,27152
20240823,101200,4730377993,728,732,733,728,41688
20240823,101100,4699951094,733,734,734,732,37487
20240823,101000,4672486448,734,733,735,732,38157
20240823,100900,4644514668,733,733,733,732,13201
20240823,100800,4634843357,733,733,735,732,39127
20240823,100700,4606151866,734,728,750,727,224265
20240823,100600,4440315759,728,727,728,716,272101
20240823,100500,4243903623,726,727,728,726,34531
20240823,100400,4218796748,727,732,735,727,126157
20240823,100300,4126695534,732,740,740,729,156117
20240823,100200,4011958952,738,737,740,735,70835
20240823,100100,3959712643,736,739,742,735,97712
20240823,100000,3887546144,742,747,747,740,126716
20240823,095900,3792933229,747,747,747,747,0
20240823,095800,3792933229,747,735,747,734,302833
20240823,095700,3568649160,734,735,735,733,44991
20240823,095600,3535616003,735,735,737,734,80771
20240823,095500,3476169274,737,729,738,729,170026
20240823,095400,3351294949,729,729,730,728,28342
20240823,095300,3330642401,729,727,730,727,10723
20240823,095200,3322833205,729,730,731,728,41181
20240823,095100,3292799155,730,732,734,729,53005
20240823,095000,3254047373,734,728,734,726,108162
20240823,094900,3175031672,728,724,729,723,32032
20240823,094800,3151752883,724,727,727,724,37123
20240823,094700,3124799348,726,723,727,722,28409
20240823,094600,3104233103,723,723,724,722,8849
20240823,094500,3097838242,724,723,724,723,30416
20240823,094400,3075844124,723,722,724,721,21619
20240823,094300,3060230963,722,722,724,722,34774
20240823,094200,3035106998,722,719,722,718,29300
20240823,094100,3013986236,719,720,721,718,13332
20240823,094000,3004397810,720,720,723,718,40219
20240823,093900,2975412790,720,719,720,718,35439
20240823,093800,2949959647,719,718,719,717,13398
20240823,093700,2940335853,718,716,719,716,28414
20240823,093600,2919934082,715,713,715,713,15355
20240823,093500,2908972114,714,713,715,712,12904
20240823,093400,2899779071,711,713,715,711,20227
20240823,093300,2885366620,713,712,714,710,42554
20240823,093200,2855101284,712,717,717,711,104774
20240823,093100,2780299452,717,718,718,715,14315
20240823,093000,2770045117,718,719,720,716,33995
20240823,092900,2745653770,719,720,720,719,10038
20240823,092800,2738428669,720,722,723,720,71751
20240823,092700,2686688796,723,716,723,716,32211
20240823,092600,2663489108,716,714,720,714,66200
20240823,092500,2616058429,714,716,718,714,44761
20240823,092400,2584028181,716,716,719,715,78962
20240823,092300,2527503168,719,721,721,713,131051
20240823,092200,2433805000,722,723,723,717,58399
20240823,092100,2391764338,723,720,724,720,60288
20240823,092000,2348231284,720,725,727,719,110329
20240823,091900,2268395209,725,728,728,725,18655
20240823,091800,2254851149,727,730,731,726,140702
20240823,091700,2152396803,731,727,731,726,50494
20240823,091600,2115575956,727,729,729,725,53379
20240823,091500,2076716603,729,720,730,720,186472
20240823,091400,1941308659,719,720,720,716,34189
20240823,091300,1916784581,720,717,720,717,84707
20240823,091200,1855938609,718,714,718,713,112334
20240823,091100,1775480591,714,717,719,713,85538
20240823,091000,1714275350,717,718,720,715,90575
20240823,090900,1649425879,719,720,725,717,129347
20240823,090800,1556001382,717,720,721,709,217254
20240823,090700,1400443257,718,728,730,718,153841
20240823,090600,1289173160,728,733,737,727,179686
20240823,090500,1157677776,736,729,738,726,242730
20240823,090400,979576010,729,725,735,718,260016
20240823,090300,791215692,728,723,728,720,241801
20240823,090200,615806001,723,709,723,707,230749
20240823,090100,451022389,706,698,717,691,271930
20240823,090000,259202575,690,680,698,676,378387