stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,190800,2077300733,1801,1801,1801,1801,7236
20240823,190700,2077300733,1801,1801,1801,1801,0
20240823,190600,2077300733,1801,1801,1801,1801,0
20240823,190500,2077300733,1801,1801,1801,1801,0
20240823,190400,2077300733,1801,1801,1801,1801,0
20240823,190300,2077300733,1801,1801,1801,1801,0
20240823,190200,2077300733,1801,1801,1801,1801,0
20240823,190100,2077300733,1801,1801,1801,1801,0
20240823,190000,2077300733,1801,1801,1801,1801,0
20240823,185900,2077300733,1801,1801,1801,1801,0
20240823,185800,2077300733,1801,1801,1801,1801,0
20240823,185700,2077300733,1801,1801,1801,1801,0
20240823,185600,2077300733,1801,1801,1801,1801,0
20240823,185500,2077300733,1801,1801,1801,1801,0
20240823,185400,2077300733,1801,1801,1801,1801,0
20240823,185300,2077300733,1801,1801,1801,1801,0
20240823,185200,2077300733,1801,1801,1801,1801,0
20240823,185100,2077300733,1801,1801,1801,1801,0
20240823,185000,2077300733,1801,1801,1801,1801,0
20240823,184900,2077300733,1801,1801,1801,1801,0
20240823,184800,2077300733,1801,1801,1801,1801,0
20240823,184700,2077300733,1801,1801,1801,1801,0
20240823,184600,2077300733,1801,1801,1801,1801,0
20240823,184500,2077300733,1801,1801,1801,1801,0
20240823,184400,2077300733,1801,1801,1801,1801,0
20240823,184300,2077300733,1801,1801,1801,1801,0
20240823,184200,2077300733,1801,1801,1801,1801,0
20240823,184100,2077300733,1801,1801,1801,1801,0
20240823,184000,2077300733,1801,1801,1801,1801,0
20240823,183900,2077300733,1801,1801,1801,1801,0
20240823,183800,2077300733,1801,1801,1801,1801,7236
20240823,183700,2077300733,1801,1801,1801,1801,0
20240823,183600,2077300733,1801,1801,1801,1801,0
20240823,183500,2077300733,1801,1801,1801,1801,0
20240823,183400,2077300733,1801,1801,1801,1801,0
20240823,183300,2077300733,1801,1801,1801,1801,0
20240823,183200,2077300733,1801,1801,1801,1801,0
20240823,183100,2077300733,1801,1801,1801,1801,0
20240823,183000,2077300733,1801,1801,1801,1801,0
20240823,182900,2077300733,1801,1801,1801,1801,0
20240823,182800,2077300733,1801,1801,1801,1801,0
20240823,182700,2077300733,1801,1801,1801,1801,0
20240823,182600,2077300733,1801,1801,1801,1801,0
20240823,182500,2077300733,1801,1801,1801,1801,0
20240823,182400,2077300733,1801,1801,1801,1801,0
20240823,182300,2077300733,1801,1801,1801,1801,0
20240823,182200,2077300733,1801,1801,1801,1801,0
20240823,182100,2077300733,1801,1801,1801,1801,0
20240823,182000,2077300733,1801,1801,1801,1801,0
20240823,181900,2077300733,1801,1801,1801,1801,0
20240823,181800,2077300733,1801,1801,1801,1801,0
20240823,181700,2077300733,1801,1801,1801,1801,0
20240823,181600,2077300733,1801,1801,1801,1801,0
20240823,181500,2077300733,1801,1801,1801,1801,0
20240823,181400,2077300733,1801,1801,1801,1801,0
20240823,181300,2077300733,1801,1801,1801,1801,0
20240823,181200,2077300733,1801,1801,1801,1801,0
20240823,181100,2077300733,1801,1801,1801,1801,0
20240823,181000,2077300733,1801,1801,1801,1801,0
20240823,180900,2077300733,1801,1801,1801,1801,0
20240823,180800,2077300733,1801,1801,1801,1801,7236
20240823,180700,2077300733,1801,1801,1801,1801,0
20240823,180600,2077300733,1801,1801,1801,1801,0
20240823,180500,2077300733,1801,1801,1801,1801,0
20240823,180400,2077300733,1801,1801,1801,1801,0
20240823,180300,2077300733,1801,1801,1801,1801,0
20240823,180200,2077300733,1801,1801,1801,1801,0
20240823,180100,2077300733,1801,1801,1801,1801,0
20240823,180000,2077300733,1801,1801,1801,1801,0
20240823,175900,2077300733,1801,1801,1801,1801,0
20240823,175800,2077300733,1801,1801,1801,1801,0
20240823,175700,2077300733,1801,1801,1801,1801,0
20240823,175600,2077300733,1801,1801,1801,1801,0
20240823,175500,2077300733,1801,1801,1801,1801,0
20240823,175400,2077300733,1801,1801,1801,1801,0
20240823,175300,2077300733,1801,1801,1801,1801,0
20240823,175200,2077300733,1801,1801,1801,1801,0
20240823,175100,2077300733,1801,1801,1801,1801,0
20240823,175000,2077300733,1801,1801,1801,1801,0
20240823,174900,2077300733,1801,1801,1801,1801,0
20240823,174800,2077300733,1801,1801,1801,1801,0
20240823,174700,2077300733,1801,1801,1801,1801,0
20240823,174600,2077300733,1801,1801,1801,1801,0
20240823,174500,2077300733,1801,1801,1801,1801,0
20240823,174400,2077300733,1801,1801,1801,1801,0
20240823,174300,2077300733,1801,1801,1801,1801,0
20240823,174200,2077300733,1801,1801,1801,1801,0
20240823,174100,2077300733,1801,1801,1801,1801,0
20240823,174000,2077300733,1801,1801,1801,1801,0
20240823,173900,2077300733,1801,1801,1801,1801,0
20240823,173800,2077300733,1801,1801,1801,1801,7236
20240823,173700,2077300733,1801,1801,1801,1801,0
20240823,173600,2077300733,1801,1801,1801,1801,0
20240823,173500,2077300733,1801,1801,1801,1801,0
20240823,173400,2077300733,1801,1801,1801,1801,0
20240823,173300,2077300733,1801,1801,1801,1801,0
20240823,173200,2077300733,1801,1801,1801,1801,0
20240823,173100,2077300733,1801,1801,1801,1801,0
20240823,173000,2077300733,1801,1801,1801,1801,0
20240823,172900,2077300733,1801,1801,1801,1801,0
20240823,172800,2077300733,1801,1801,1801,1801,0
20240823,172700,2077300733,1801,1801,1801,1801,0
20240823,172600,2077300733,1801,1801,1801,1801,0
20240823,172500,2077300733,1801,1801,1801,1801,0
20240823,172400,2077300733,1801,1801,1801,1801,0
20240823,172300,2077300733,1801,1801,1801,1801,0
20240823,172200,2077300733,1801,1801,1801,1801,0
20240823,172100,2077300733,1801,1801,1801,1801,0
20240823,172000,2077300733,1801,1801,1801,1801,0
20240823,171900,2077300733,1801,1801,1801,1801,0
20240823,171800,2077300733,1801,1801,1801,1801,0
20240823,171700,2077300733,1801,1801,1801,1801,0
20240823,171600,2077300733,1801,1801,1801,1801,0
20240823,171500,2077300733,1801,1801,1801,1801,0
20240823,171400,2077300733,1801,1801,1801,1801,0
20240823,171300,2077300733,1801,1801,1801,1801,0
20240823,171200,2077300733,1801,1801,1801,1801,0
20240823,171100,2077300733,1801,1801,1801,1801,0
20240823,171000,2077300733,1801,1801,1801,1801,0
20240823,170900,2077300733,1801,1801,1801,1801,0
20240823,170800,2077300733,1801,1801,1801,1801,7236
20240823,170700,2077300733,1801,1801,1801,1801,0
20240823,170600,2077300733,1801,1801,1801,1801,0
20240823,170500,2077300733,1801,1801,1801,1801,0
20240823,170400,2077300733,1801,1801,1801,1801,0
20240823,170300,2077300733,1801,1801,1801,1801,0
20240823,170200,2077300733,1801,1801,1801,1801,0
20240823,170100,2077300733,1801,1801,1801,1801,0
20240823,170000,2077300733,1801,1801,1801,1801,0
20240823,165900,2077300733,1801,1801,1801,1801,0
20240823,165800,2077300733,1801,1801,1801,1801,0
20240823,165700,2077300733,1801,1801,1801,1801,0
20240823,165600,2077300733,1801,1801,1801,1801,0
20240823,165500,2077300733,1801,1801,1801,1801,0
20240823,165400,2077300733,1801,1801,1801,1801,0
20240823,165300,2077300733,1801,1801,1801,1801,0
20240823,165200,2077300733,1801,1801,1801,1801,0
20240823,165100,2077300733,1801,1801,1801,1801,0
20240823,165000,2077300733,1801,1801,1801,1801,0
20240823,164900,2077300733,1801,1801,1801,1801,0
20240823,164800,2077300733,1801,1801,1801,1801,0
20240823,164700,2077300733,1801,1801,1801,1801,0
20240823,164600,2077300733,1801,1801,1801,1801,0
20240823,164500,2077300733,1801,1801,1801,1801,0
20240823,164400,2077300733,1801,1801,1801,1801,0
20240823,164300,2077300733,1801,1801,1801,1801,0
20240823,164200,2077300733,1801,1801,1801,1801,0
20240823,164100,2077300733,1801,1801,1801,1801,0
20240823,164000,2077300733,1801,1801,1801,1801,0
20240823,163900,2077300733,1801,1801,1801,1801,0
20240823,163800,2077300733,1801,1801,1801,1801,7236
20240823,163700,2077300733,1801,1801,1801,1801,0
20240823,163600,2077300733,1801,1801,1801,1801,0
20240823,163500,2077300733,1801,1801,1801,1801,0
20240823,163400,2077300733,1801,1801,1801,1801,0
20240823,163300,2077300733,1801,1801,1801,1801,0
20240823,163200,2077300733,1801,1801,1801,1801,0
20240823,163100,2077300733,1801,1801,1801,1801,0
20240823,163000,2077300733,1801,1801,1801,1801,0
20240823,162900,2077300733,1801,1801,1801,1801,0
20240823,162800,2077300733,1801,1801,1801,1801,0
20240823,162700,2077300733,1801,1801,1801,1801,0
20240823,162600,2077300733,1801,1801,1801,1801,0
20240823,162500,2077300733,1801,1801,1801,1801,0
20240823,162400,2077300733,1801,1801,1801,1801,0
20240823,162300,2077300733,1801,1801,1801,1801,0
20240823,162200,2077300733,1801,1801,1801,1801,0
20240823,162100,2077300733,1801,1801,1801,1801,0
20240823,162000,2077300733,1801,1801,1801,1801,0
20240823,161900,2077300733,1801,1801,1801,1801,0
20240823,161800,2077300733,1801,1801,1801,1801,0
20240823,161700,2077300733,1801,1801,1801,1801,0
20240823,161600,2077300733,1801,1801,1801,1801,0
20240823,161500,2077300733,1801,1801,1801,1801,0
20240823,161400,2077300733,1801,1801,1801,1801,0
20240823,161300,2077300733,1801,1801,1801,1801,0
20240823,161200,2077300733,1801,1801,1801,1801,0
20240823,161100,2077300733,1801,1801,1801,1801,0
20240823,161000,2077300733,1801,1801,1801,1801,0
20240823,160900,2077300733,1801,1801,1801,1801,0
20240823,160800,2077300733,1801,1801,1801,1801,7236
20240823,160700,2077300733,1801,1801,1801,1801,0
20240823,160600,2077300733,1801,1801,1801,1801,0
20240823,160500,2077300733,1801,1801,1801,1801,0
20240823,160400,2077300733,1801,1801,1801,1801,0
20240823,160300,2077300733,1801,1801,1801,1801,0
20240823,160200,2077300733,1801,1801,1801,1801,0
20240823,160100,2077300733,1801,1801,1801,1801,0
20240823,160000,2077300733,1801,1801,1801,1801,0
20240823,155900,2077300733,1801,1801,1801,1801,0
20240823,155800,2077300733,1801,1801,1801,1801,0
20240823,155700,2077300733,1801,1801,1801,1801,0
20240823,155600,2077300733,1801,1801,1801,1801,0
20240823,155500,2077300733,1801,1801,1801,1801,0
20240823,155400,2077300733,1801,1801,1801,1801,0
20240823,155300,2077300733,1801,1801,1801,1801,0
20240823,155200,2077300733,1801,1801,1801,1801,0
20240823,155100,2077300733,1801,1801,1801,1801,0
20240823,155000,2077300733,1801,1801,1801,1801,0
20240823,154900,2077300733,1801,1801,1801,1801,0
20240823,154800,2077300733,1801,1801,1801,1801,0
20240823,154700,2077300733,1801,1801,1801,1801,0
20240823,154600,2077300733,1801,1801,1801,1801,0
20240823,154500,2077300733,1801,1801,1801,1801,0
20240823,154400,2077300733,1801,1801,1801,1801,0
20240823,154300,2077300733,1801,1801,1801,1801,0
20240823,154200,2077300733,1801,1801,1801,1801,0
20240823,154100,2077300733,1801,1801,1801,1801,0
20240823,154000,2077300733,1801,1801,1801,1801,0
20240823,153900,2077300733,1801,1801,1801,1801,0
20240823,153800,2077300733,1801,1801,1801,1801,7236
20240823,153700,2077300733,1801,1801,1801,1801,0
20240823,153600,2077300733,1801,1801,1801,1801,0
20240823,153500,2077300733,1801,1801,1801,1801,0
20240823,153400,2077300733,1801,1801,1801,1801,0
20240823,153300,2077300733,1801,1801,1801,1801,0
20240823,153200,2077300733,1801,1801,1801,1801,0
20240823,153100,2077300733,1801,1801,1801,1801,0
20240823,153000,2077300733,1801,1801,1801,1801,7236
20240823,152900,2064268697,1805,1805,1805,1805,0
20240823,152800,2064268697,1805,1805,1805,1805,0
20240823,152700,2064268697,1805,1805,1805,1805,0
20240823,152600,2064268697,1805,1805,1805,1805,0
20240823,152500,2064268697,1805,1805,1805,1805,0
20240823,152400,2064268697,1805,1805,1805,1805,0
20240823,152300,2064268697,1805,1805,1805,1805,0
20240823,152200,2064268697,1805,1805,1805,1805,0
20240823,152100,2064268697,1805,1805,1805,1805,0
20240823,152000,2064268697,1805,1805,1805,1805,0
20240823,151900,2064268697,1805,1805,1805,1798,1246
20240823,151800,2062019751,1795,1805,1805,1795,91
20240823,151700,2061855543,1805,1801,1805,1795,7399
20240823,151600,2048553968,1798,1798,1807,1798,1304
20240823,151500,2046201221,1797,1797,1798,1797,36
20240823,151400,2046136496,1805,1797,1805,1795,1231
20240823,151300,2043926027,1797,1798,1798,1793,3436
20240823,151200,2037758544,1798,1804,1816,1794,25041
20240823,151100,1992699596,1803,1817,1817,1803,4181
20240823,151000,1985151569,1818,1810,1818,1806,970
20240823,150900,1983392201,1818,1819,1820,1808,492
20240823,150800,1982499482,1819,1818,1820,1810,6864
20240823,150700,1970068784,1817,1816,1817,1816,1650
20240823,150600,1967070766,1817,1811,1817,1811,2146
20240823,150500,1963182515,1811,1805,1811,1805,8239
20240823,150400,1948294084,1805,1808,1808,1803,116
20240823,150300,1948084661,1808,1805,1808,1801,2680
20240823,150200,1943251823,1808,1808,1808,1808,253
20240823,150100,1942794399,1802,1803,1803,1802,157
20240823,150000,1942511435,1803,1804,1804,1800,4284
20240823,145900,1934796856,1804,1804,1810,1800,6283
20240823,145800,1923471408,1801,1807,1807,1801,1058
20240823,145700,1921565415,1808,1804,1808,1801,2961
20240823,145600,1916228934,1810,1804,1810,1801,218
20240823,145500,1915835395,1801,1812,1812,1800,1618
20240823,145400,1912919909,1814,1814,1815,1800,4676
20240823,145300,1904465784,1814,1800,1814,1800,4818
20240823,145200,1895750515,1808,1803,1809,1800,5616
20240823,145100,1885634241,1809,1809,1809,1801,4117
20240823,145000,1878215570,1803,1811,1816,1802,13143
20240823,144900,1854444883,1819,1819,1819,1811,1014
20240823,144800,1852608339,1814,1824,1824,1810,10131
20240823,144700,1834258771,1824,1819,1828,1813,9100
20240823,144600,1817721832,1819,1828,1828,1819,4130
20240823,144500,1810188523,1825,1820,1829,1817,7414
20240823,144400,1796672450,1818,1820,1820,1818,1422
20240823,144300,1794085514,1820,1823,1823,1820,652
20240823,144200,1792898536,1822,1820,1823,1820,1387
20240823,144100,1790374132,1820,1822,1822,1820,2653
20240823,144000,1785545166,1825,1825,1825,1825,4
20240823,143900,1785537866,1820,1822,1822,1820,2315
20240823,143800,1781322386,1820,1824,1824,1820,2263
20240823,143700,1777197571,1820,1835,1840,1820,13808
20240823,143600,1751995391,1834,1855,1858,1834,4129
20240823,143500,1744354225,1849,1845,1851,1844,6623
20240823,143400,1732118566,1844,1844,1845,1844,1118
20240823,143300,1730056400,1844,1834,1844,1833,1873
20240823,143200,1726609300,1845,1833,1849,1827,3782
20240823,143100,1719648938,1834,1830,1834,1823,2112
20240823,143000,1715789535,1830,1829,1830,1829,318
20240823,142900,1715207703,1830,1831,1831,1822,1594
20240823,142800,1712301915,1823,1827,1832,1823,3061
20240823,142700,1706718184,1827,1828,1829,1818,3416
20240823,142600,1700492261,1829,1817,1829,1811,6323
20240823,142500,1688993038,1818,1825,1835,1817,7332
20240823,142400,1675624151,1826,1853,1853,1821,13772
20240823,142300,1650356330,1854,1855,1858,1843,2731
20240823,142200,1645309719,1858,1848,1866,1845,4712
20240823,142100,1636588725,1853,1856,1864,1845,3803
20240823,142000,1629543862,1861,1835,1874,1835,9062
20240823,141900,1612738038,1837,1841,1862,1832,17577
20240823,141800,1580355382,1834,1865,1881,1826,30540
20240823,141700,1523867475,1868,1855,1897,1851,54298
20240823,141600,1421992772,1855,1843,1882,1828,29192
20240823,141500,1367536142,1867,1884,1946,1821,111629
20240823,141400,1156395592,1906,1809,1930,1809,96871
20240823,141300,973228555,1809,1809,1809,1809,0
20240823,141200,973228555,1809,1809,1809,1809,0
20240823,141100,973228555,1809,1809,1809,1809,0
20240823,141000,973228555,1809,1809,1809,1809,0
20240823,140900,973228555,1809,1807,1809,1807,120
20240823,140800,973011595,1801,1801,1801,1801,0
20240823,140700,973011595,1801,1801,1801,1801,1
20240823,140600,973009794,1807,1807,1808,1807,44
20240823,140500,972930285,1807,1807,1807,1807,58
20240823,140400,972825479,1800,1808,1808,1800,3002
20240823,140300,967421033,1808,1810,1810,1808,659
20240823,140200,966228961,1811,1810,1811,1810,319
20240823,140100,965651567,1810,1812,1813,1810,374
20240823,140000,964974442,1815,1817,1817,1815,320
20240823,135900,964393406,1817,1815,1817,1815,814
20240823,135800,962915678,1815,1815,1815,1815,510
20240823,135700,961990028,1814,1814,1814,1814,472
20240823,135600,961133820,1814,1814,1814,1814,0
20240823,135500,961133820,1814,1810,1814,1810,11
20240823,135400,961113906,1816,1816,1816,1816,258
20240823,135300,960645378,1817,1805,1817,1800,350
20240823,135200,960014675,1816,1815,1818,1800,3883
20240823,135100,952988721,1815,1815,1815,1815,115
20240823,135000,952779996,1815,1809,1815,1809,1590
20240823,134900,949900633,1809,1807,1809,1807,2075
20240823,134800,946147963,1800,1800,1800,1800,0
20240823,134700,946147963,1800,1803,1803,1800,270
20240823,134600,945661871,1809,1809,1809,1809,550
20240823,134500,944666921,1809,1809,1809,1809,1000
20240823,134400,942857921,1809,1808,1809,1808,1400
20240823,134300,940325421,1809,1809,1809,1809,0
20240823,134200,940325421,1809,1809,1810,1802,80
20240823,134100,940181092,1809,1809,1809,1809,309
20240823,134000,939622111,1809,1808,1809,1808,700
20240823,133900,938356011,1808,1808,1808,1808,673
20240823,133800,937139227,1807,1806,1807,1806,677
20240823,133700,935916438,1806,1806,1806,1806,500
20240823,133600,935013438,1803,1803,1803,1803,0
20240823,133500,935013438,1803,1803,1803,1803,0
20240823,133400,935013438,1803,1803,1803,1803,0
20240823,133300,935013438,1803,1806,1806,1803,2681
20240823,133200,930175677,1803,1802,1805,1802,1224
20240823,133100,927968189,1802,1800,1802,1800,1267
20240823,133000,925686455,1800,1796,1800,1796,2759
20240823,132900,920727670,1796,1796,1796,1796,0
20240823,132800,920727670,1796,1794,1796,1794,1064
20240823,132700,918816857,1794,1793,1794,1792,1386
20240823,132600,916332221,1792,1792,1792,1792,19
20240823,132500,916298173,1792,1792,1792,1792,31
20240823,132400,916242621,1790,1790,1790,1790,16
20240823,132300,916213981,1790,1790,1790,1790,1
20240823,132200,916212191,1793,1792,1793,1792,621
20240823,132100,915098789,1790,1789,1790,1789,1332
20240823,132000,912715509,1790,1790,1790,1790,156
20240823,131900,912436269,1790,1790,1790,1790,103
20240823,131800,912251899,1793,1793,1793,1793,891
20240823,131700,910654336,1793,1793,1793,1793,0
20240823,131600,910654336,1793,1793,1793,1793,2
20240823,131500,910650750,1790,1788,1794,1788,1725
20240823,131400,907563228,1788,1786,1788,1786,55
20240823,131300,907464988,1788,1788,1788,1788,401
20240823,131200,906748000,1787,1786,1787,1786,109
20240823,131100,906553272,1786,1785,1786,1785,3
20240823,131000,906547916,1785,1786,1786,1785,4
20240823,130900,906540774,1786,1785,1786,1778,1024
20240823,130800,904714879,1786,1784,1786,1781,4983
20240823,130700,895837148,1784,1784,1784,1784,405
20240823,130600,895114628,1784,1773,1784,1773,1724
20240823,130500,892047972,1773,1768,1777,1768,2301
20240823,130400,887971632,1768,1774,1774,1760,62226
20240823,130300,778385721,1773,1774,1785,1762,33443
20240823,130200,719290950,1771,1780,1783,1771,6097
20240823,130100,708481145,1771,1775,1775,1771,10000
20240823,130000,690763935,1775,1780,1788,1775,6050
20240823,125900,679947247,1770,1780,1780,1770,2400
20240823,125800,675693629,1792,1785,1792,1776,3445
20240823,125700,669569449,1781,1795,1795,1781,8749
20240823,125600,653955661,1785,1804,1805,1785,2591
20240823,125500,649301875,1802,1803,1803,1802,125
20240823,125400,649076516,1803,1803,1803,1803,25
20240823,125300,649031441,1805,1804,1805,1804,14
20240823,125200,649006181,1807,1807,1807,1807,4
20240823,125100,648998953,1807,1807,1807,1807,507
20240823,125000,648082804,1807,1807,1807,1807,8
20240823,124900,648068348,1807,1803,1807,1802,1083
20240823,124800,646116298,1808,1808,1808,1807,17
20240823,124700,646085572,1808,1795,1808,1795,4182
20240823,124600,638553587,1799,1795,1799,1795,1767
20240823,124500,635377591,1795,1790,1795,1790,842
20240823,124400,633868708,1791,1785,1791,1785,496
20240823,124300,632982462,1785,1780,1785,1780,1106
20240823,124200,631010842,1780,1779,1780,1779,79
20240823,124100,630870246,1774,1772,1780,1772,3627
20240823,124000,624429977,1772,1774,1774,1763,298
20240823,123900,623902540,1760,1785,1785,1760,30001
20240823,123800,571076022,1781,1782,1785,1781,474
20240823,123700,570231398,1781,1773,1785,1773,2395
20240823,123600,565969598,1772,1761,1772,1760,172
20240823,123500,565666202,1761,1770,1771,1760,3922
20240823,123400,558754432,1760,1770,1770,1760,4002
20240823,123300,551704131,1763,1769,1776,1760,19096
20240823,123200,518079047,1764,1801,1801,1764,10667
20240823,123100,499137265,1804,1804,1804,1804,10
20240823,123000,499119225,1810,1795,1810,1795,1981
20240823,122900,495558596,1788,1781,1791,1781,3747
20240823,122800,488860779,1768,1778,1785,1768,9081
20240823,122700,472769335,1776,1777,1788,1770,2181
20240823,122600,468898264,1787,1787,1787,1787,0
20240823,122500,468898264,1787,1785,1787,1775,1363
20240823,122400,466474498,1786,1786,1786,1786,60
20240823,122300,466367338,1785,1776,1788,1760,2567
20240823,122200,461832684,1769,1777,1777,1768,2050
20240823,122100,458203118,1768,1773,1777,1768,2823
20240823,122000,453204642,1770,1799,1799,1770,3102
20240823,121900,447686383,1799,1793,1801,1780,6025
20240823,121800,436918951,1791,1816,1816,1791,20005
20240823,121700,400934948,1823,1815,1823,1807,3111
20240823,121600,395302150,1815,1815,1815,1815,0
20240823,121500,395302150,1815,1818,1818,1815,3000
20240823,121400,389853933,1817,1821,1821,1817,5000
20240823,121300,380758807,1826,1830,1830,1826,2
20240823,121200,380755151,1830,1831,1831,1830,2
20240823,121100,380751490,1821,1823,1823,1821,1500
20240823,121000,378018891,1823,1823,1823,1823,0
20240823,120900,378018891,1823,1824,1824,1823,17172
20240823,120800,346714026,1823,1833,1833,1823,2265
20240823,120700,342584703,1823,1828,1834,1823,3501
20240823,120600,336194287,1826,1829,1829,1826,3000
20240823,120500,330712405,1836,1836,1836,1836,0
20240823,120400,330712405,1836,1836,1836,1836,0
20240823,120300,330712405,1836,1835,1836,1829,266
20240823,120200,330224833,1830,1830,1830,1830,1135
20240823,120100,328147783,1830,1833,1833,1830,3100
20240823,120000,322474757,1830,1835,1835,1830,700
20240823,115900,321193043,1832,1836,1836,1832,2500
20240823,115800,316612079,1844,1844,1844,1836,513
20240823,115700,315670081,1844,1844,1844,1844,1
20240823,115600,315668237,1844,1844,1844,1844,3
20240823,115500,315662705,1845,1836,1845,1836,845
20240823,115400,314107131,1845,1845,1845,1845,0
20240823,115300,314107131,1845,1843,1845,1836,1001
20240823,115200,312269269,1849,1849,1849,1849,0
20240823,115100,312269269,1849,1849,1849,1849,0
20240823,115000,312269269,1849,1849,1849,1849,0
20240823,114900,312269269,1849,1849,1849,1849,0
20240823,114800,312269269,1849,1838,1849,1833,3039
20240823,114700,306688326,1843,1843,1843,1843,20
20240823,114600,306651466,1843,1846,1846,1834,5004
20240823,114500,297466639,1837,1848,1848,1837,3000
20240823,114400,291947617,1850,1850,1850,1850,0
20240823,114300,291947617,1850,1850,1850,1850,0
20240823,114200,291947617,1850,1850,1850,1850,0
20240823,114100,291947617,1850,1851,1855,1850,7
20240823,114000,291934656,1855,1855,1855,1855,0
20240823,113900,291934656,1855,1855,1855,1855,0
20240823,113800,291934656,1855,1855,1855,1855,0
20240823,113700,291934656,1855,1855,1855,1855,0
20240823,113600,291934656,1855,1855,1855,1855,0
20240823,113500,291934656,1855,1855,1855,1855,0
20240823,113400,291934656,1855,1855,1855,1854,3
20240823,113300,291929092,1855,1855,1856,1855,3
20240823,113200,291923526,1856,1852,1856,1852,1624
20240823,113100,288914493,1853,1848,1853,1842,92
20240823,113000,288744968,1854,1854,1854,1854,0
20240823,112900,288744968,1854,1854,1854,1854,3
20240823,112800,288739406,1854,1854,1854,1854,2
20240823,112700,288735698,1855,1855,1855,1855,0
20240823,112600,288735698,1855,1854,1855,1854,100
20240823,112500,288550199,1855,1854,1855,1854,4
20240823,112400,288542780,1855,1855,1855,1855,20
20240823,112300,288505680,1855,1855,1855,1855,21
20240823,112200,288466725,1855,1855,1855,1855,1
20240823,112100,288464870,1855,1855,1855,1855,0
20240823,112000,288464870,1855,1853,1855,1853,7
20240823,111900,288451896,1854,1848,1854,1842,12
20240823,111800,288429745,1857,1857,1857,1857,0
20240823,111700,288429745,1857,1857,1857,1857,0
20240823,111600,288429745,1857,1857,1857,1857,0
20240823,111500,288429745,1857,1857,1857,1857,100
20240823,111400,288244045,1858,1840,1858,1839,2966
20240823,111300,282753316,1844,1844,1844,1844,0
20240823,111200,282753316,1844,1844,1844,1844,4
20240823,111100,282745940,1840,1840,1840,1840,1
20240823,111000,282744100,1844,1844,1844,1844,0
20240823,110900,282744100,1844,1844,1844,1844,0
20240823,110800,282744100,1844,1844,1844,1844,0
20240823,110700,282744100,1844,1844,1844,1844,0
20240823,110600,282744100,1844,1844,1844,1844,0
20240823,110500,282744100,1844,1844,1844,1844,0
20240823,110400,282744100,1844,1844,1844,1844,4
20240823,110300,282736724,1840,1840,1840,1840,1800
20240823,110200,279424724,1838,1838,1838,1838,0
20240823,110100,279424724,1838,1838,1838,1838,1
20240823,110000,279422886,1837,1837,1837,1837,0
20240823,105900,279422886,1837,1837,1837,1837,0
20240823,105800,279422886,1837,1837,1837,1837,0
20240823,105700,279422886,1837,1838,1838,1837,1330
20240823,105600,276979346,1838,1840,1840,1838,4500
20240823,105500,268706959,1840,1840,1840,1840,350
20240823,105400,268062959,1846,1846,1846,1846,3
20240823,105300,268057421,1846,1846,1846,1846,0
20240823,105200,268057421,1846,1846,1846,1846,0
20240823,105100,268057421,1846,1846,1846,1846,0
20240823,105000,268057421,1846,1846,1846,1846,32
20240823,104900,267998349,1839,1839,1839,1839,0
20240823,104800,267998349,1839,1842,1842,1839,2930
20240823,104700,262610039,1849,1849,1849,1849,0
20240823,104600,262610039,1849,1849,1849,1849,0
20240823,104500,262610039,1849,1838,1849,1838,399
20240823,104400,261876547,1849,1849,1849,1837,4238
20240823,104300,254077195,1850,1850,1850,1850,0
20240823,104200,254077195,1850,1850,1850,1838,4
20240823,104100,254069807,1838,1854,1856,1838,12296
20240823,104000,231458692,1854,1848,1854,1845,570
20240823,103900,230406567,1859,1859,1859,1859,0
20240823,103800,230406567,1859,1859,1859,1859,0
20240823,103700,230406567,1859,1851,1859,1838,9208
20240823,103600,213425019,1852,1852,1852,1852,2
20240823,103500,213421315,1851,1851,1851,1851,9
20240823,103400,213404656,1851,1845,1852,1845,78
20240823,103300,213260300,1852,1848,1852,1848,122
20240823,103200,213034836,1853,1853,1853,1853,39
20240823,103100,212962569,1855,1855,1855,1855,0
20240823,103000,212962569,1855,1850,1855,1850,125
20240823,102900,212731126,1839,1839,1839,1839,0
20240823,102800,212731126,1839,1846,1846,1839,7000
20240823,102700,199841994,1858,1858,1858,1858,0
20240823,102600,199841994,1858,1858,1858,1858,0
20240823,102500,199841994,1858,1858,1858,1858,3
20240823,102400,199836420,1858,1852,1858,1845,3004
20240823,102300,194279064,1852,1852,1852,1845,6001
20240823,102200,183190205,1852,1859,1859,1852,2
20240823,102100,183186494,1853,1852,1859,1851,2555
20240823,102000,178451300,1852,1859,1859,1852,2821
20240823,101900,173223328,1851,1851,1851,1851,116
20240823,101800,173008612,1859,1848,1859,1848,11
20240823,101700,172988174,1848,1855,1859,1848,1302
20240823,101600,170578509,1859,1859,1859,1859,0
20240823,101500,170578509,1859,1859,1859,1859,0
20240823,101400,170578509,1859,1852,1859,1852,220
20240823,101300,170170369,1861,1861,1861,1861,0
20240823,101200,170170369,1861,1861,1861,1861,2
20240823,101100,170166647,1849,1849,1849,1849,45
20240823,101000,170083442,1849,1850,1850,1849,20
20240823,100900,170046458,1849,1860,1860,1849,598
20240823,100800,168939525,1866,1866,1866,1866,42
20240823,100700,168861153,1861,1861,1861,1861,750
20240823,100600,167465403,1867,1867,1867,1867,0
20240823,100500,167465403,1867,1867,1867,1862,107
20240823,100400,167266149,1868,1868,1868,1868,0
20240823,100300,167266149,1868,1868,1868,1868,2
20240823,100200,167262413,1869,1868,1869,1868,828
20240823,100100,165715001,1868,1868,1868,1868,4
20240823,100000,165707529,1869,1869,1869,1869,1
20240823,095900,165705660,1869,1869,1869,1869,556
20240823,095800,164666496,1870,1870,1870,1864,264
20240823,095700,164173333,1868,1868,1870,1868,804
20240823,095600,162671459,1868,1867,1868,1867,593
20240823,095500,161563738,1868,1868,1868,1867,19
20240823,095400,161528248,1868,1868,1869,1868,76
20240823,095300,161386274,1870,1871,1871,1850,1012
20240823,095200,159510286,1871,1871,1871,1871,17
20240823,095100,159478479,1871,1871,1871,1871,4
20240823,095000,159470995,1871,1863,1871,1863,36
20240823,094900,159403807,1872,1864,1872,1863,115
20240823,094800,159188995,1874,1873,1874,1861,200
20240823,094700,158814660,1860,1874,1875,1860,167
20240823,094600,158503231,1874,1874,1875,1858,2768
20240823,094500,153359508,1874,1861,1874,1861,853
20240823,094400,151771364,1861,1861,1861,1858,3031
20240823,094300,146139653,1861,1861,1861,1858,24
20240823,094200,146094992,1861,1861,1861,1861,1
20240823,094100,146093131,1861,1861,1861,1861,20
20240823,094000,146055911,1861,1855,1861,1854,540
20240823,093900,145053975,1854,1850,1855,1850,1258
20240823,093800,142723961,1850,1848,1850,1848,667
20240823,093700,141490526,1845,1845,1848,1845,3599
20240823,093600,134850368,1848,1847,1848,1847,21
20240823,093500,134811567,1837,1837,1838,1837,12100
20240823,093400,112578867,1837,1840,1840,1837,2200
20240823,093300,108530926,1850,1850,1850,1850,0
20240823,093200,108530926,1850,1840,1850,1840,7065
20240823,093100,95530676,1850,1841,1850,1840,6
20240823,093000,95519622,1840,1841,1841,1840,1670
20240823,092900,92446820,1840,1843,1843,1840,3000
20240823,092800,86923443,1842,1846,1846,1842,2000
20240823,092700,83236894,1845,1845,1845,1845,0
20240823,092600,83236894,1845,1845,1845,1845,0
20240823,092500,83236894,1845,1845,1845,1845,0
20240823,092400,83236894,1845,1845,1845,1845,5
20240823,092300,83227669,1854,1854,1854,1844,211
20240823,092200,82838213,1853,1853,1853,1847,455
20240823,092100,81995170,1847,1849,1849,1847,1000
20240823,092000,80147365,1849,1855,1855,1849,42
20240823,091900,80069651,1854,1855,1855,1854,2879
20240823,091800,74731981,1855,1855,1855,1855,4
20240823,091700,74724561,1848,1849,1849,1848,2
20240823,091600,74720864,1861,1851,1861,1848,3927
20240823,091500,67461850,1850,1850,1850,1850,5
20240823,091400,67452600,1850,1859,1859,1850,6302
20240823,091300,55789781,1866,1866,1866,1866,1
20240823,091200,55787915,1866,1866,1866,1866,0
20240823,091100,55787915,1866,1856,1866,1856,18
20240823,091000,55754387,1853,1863,1863,1853,2625
20240823,090900,50888092,1863,1876,1877,1863,284
20240823,090800,50358896,1863,1865,1877,1863,225
20240823,090700,49938275,1865,1877,1877,1865,55
20240823,090600,49835688,1851,1861,1878,1850,4505
20240823,090500,41461020,1851,1861,1861,1851,1030
20240823,090400,39554190,1857,1851,1861,1850,2758
20240823,090300,34450518,1864,1864,1864,1864,100
20240823,090200,34264118,1865,1865,1865,1865,1
20240823,090100,34262253,1850,1855,1884,1849,4329
20240823,090000,26211984,1884,1865,1884,1855,14029