stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,204000,1291758185,2120,2120,2120,2120,8796
20240823,203900,1291758185,2120,2120,2120,2120,0
20240823,203800,1291758185,2120,2120,2120,2120,0
20240823,203700,1291758185,2120,2120,2120,2120,0
20240823,203600,1291758185,2120,2120,2120,2120,0
20240823,203500,1291758185,2120,2120,2120,2120,0
20240823,203400,1291758185,2120,2120,2120,2120,0
20240823,203300,1291758185,2120,2120,2120,2120,0
20240823,203200,1291758185,2120,2120,2120,2120,0
20240823,203100,1291758185,2120,2120,2120,2120,0
20240823,203000,1291758185,2120,2120,2120,2120,0
20240823,202900,1291758185,2120,2120,2120,2120,0
20240823,202800,1291758185,2120,2120,2120,2120,0
20240823,202700,1291758185,2120,2120,2120,2120,0
20240823,202600,1291758185,2120,2120,2120,2120,0
20240823,202500,1291758185,2120,2120,2120,2120,0
20240823,202400,1291758185,2120,2120,2120,2120,0
20240823,202300,1291758185,2120,2120,2120,2120,0
20240823,202200,1291758185,2120,2120,2120,2120,0
20240823,202100,1291758185,2120,2120,2120,2120,0
20240823,202000,1291758185,2120,2120,2120,2120,0
20240823,201900,1291758185,2120,2120,2120,2120,0
20240823,201800,1291758185,2120,2120,2120,2120,0
20240823,201700,1291758185,2120,2120,2120,2120,0
20240823,201600,1291758185,2120,2120,2120,2120,0
20240823,201500,1291758185,2120,2120,2120,2120,0
20240823,201400,1291758185,2120,2120,2120,2120,0
20240823,201300,1291758185,2120,2120,2120,2120,0
20240823,201200,1291758185,2120,2120,2120,2120,0
20240823,201100,1291758185,2120,2120,2120,2120,0
20240823,201000,1291758185,2120,2120,2120,2120,8796
20240823,200900,1291758185,2120,2120,2120,2120,0
20240823,200800,1291758185,2120,2120,2120,2120,0
20240823,200700,1291758185,2120,2120,2120,2120,0
20240823,200600,1291758185,2120,2120,2120,2120,0
20240823,200500,1291758185,2120,2120,2120,2120,0
20240823,200400,1291758185,2120,2120,2120,2120,0
20240823,200300,1291758185,2120,2120,2120,2120,0
20240823,200200,1291758185,2120,2120,2120,2120,0
20240823,200100,1291758185,2120,2120,2120,2120,0
20240823,200000,1291758185,2120,2120,2120,2120,0
20240823,195900,1291758185,2120,2120,2120,2120,0
20240823,195800,1291758185,2120,2120,2120,2120,0
20240823,195700,1291758185,2120,2120,2120,2120,0
20240823,195600,1291758185,2120,2120,2120,2120,0
20240823,195500,1291758185,2120,2120,2120,2120,0
20240823,195400,1291758185,2120,2120,2120,2120,0
20240823,195300,1291758185,2120,2120,2120,2120,0
20240823,195200,1291758185,2120,2120,2120,2120,0
20240823,195100,1291758185,2120,2120,2120,2120,0
20240823,195000,1291758185,2120,2120,2120,2120,0
20240823,194900,1291758185,2120,2120,2120,2120,0
20240823,194800,1291758185,2120,2120,2120,2120,0
20240823,194700,1291758185,2120,2120,2120,2120,0
20240823,194600,1291758185,2120,2120,2120,2120,0
20240823,194500,1291758185,2120,2120,2120,2120,0
20240823,194400,1291758185,2120,2120,2120,2120,0
20240823,194300,1291758185,2120,2120,2120,2120,0
20240823,194200,1291758185,2120,2120,2120,2120,0
20240823,194100,1291758185,2120,2120,2120,2120,0
20240823,194000,1291758185,2120,2120,2120,2120,8796
20240823,193900,1291758185,2120,2120,2120,2120,0
20240823,193800,1291758185,2120,2120,2120,2120,0
20240823,193700,1291758185,2120,2120,2120,2120,0
20240823,193600,1291758185,2120,2120,2120,2120,0
20240823,193500,1291758185,2120,2120,2120,2120,0
20240823,193400,1291758185,2120,2120,2120,2120,0
20240823,193300,1291758185,2120,2120,2120,2120,0
20240823,193200,1291758185,2120,2120,2120,2120,0
20240823,193100,1291758185,2120,2120,2120,2120,0
20240823,193000,1291758185,2120,2120,2120,2120,0
20240823,192900,1291758185,2120,2120,2120,2120,0
20240823,192800,1291758185,2120,2120,2120,2120,0
20240823,192700,1291758185,2120,2120,2120,2120,0
20240823,192600,1291758185,2120,2120,2120,2120,0
20240823,192500,1291758185,2120,2120,2120,2120,0
20240823,192400,1291758185,2120,2120,2120,2120,0
20240823,192300,1291758185,2120,2120,2120,2120,0
20240823,192200,1291758185,2120,2120,2120,2120,0
20240823,192100,1291758185,2120,2120,2120,2120,0
20240823,192000,1291758185,2120,2120,2120,2120,0
20240823,191900,1291758185,2120,2120,2120,2120,0
20240823,191800,1291758185,2120,2120,2120,2120,0
20240823,191700,1291758185,2120,2120,2120,2120,0
20240823,191600,1291758185,2120,2120,2120,2120,0
20240823,191500,1291758185,2120,2120,2120,2120,0
20240823,191400,1291758185,2120,2120,2120,2120,0
20240823,191300,1291758185,2120,2120,2120,2120,0
20240823,191200,1291758185,2120,2120,2120,2120,0
20240823,191100,1291758185,2120,2120,2120,2120,0
20240823,191000,1291758185,2120,2120,2120,2120,8796
20240823,190900,1291758185,2120,2120,2120,2120,0
20240823,190800,1291758185,2120,2120,2120,2120,0
20240823,190700,1291758185,2120,2120,2120,2120,0
20240823,190600,1291758185,2120,2120,2120,2120,0
20240823,190500,1291758185,2120,2120,2120,2120,0
20240823,190400,1291758185,2120,2120,2120,2120,0
20240823,190300,1291758185,2120,2120,2120,2120,0
20240823,190200,1291758185,2120,2120,2120,2120,0
20240823,190100,1291758185,2120,2120,2120,2120,0
20240823,190000,1291758185,2120,2120,2120,2120,0
20240823,185900,1291758185,2120,2120,2120,2120,0
20240823,185800,1291758185,2120,2120,2120,2120,0
20240823,185700,1291758185,2120,2120,2120,2120,0
20240823,185600,1291758185,2120,2120,2120,2120,0
20240823,185500,1291758185,2120,2120,2120,2120,0
20240823,185400,1291758185,2120,2120,2120,2120,0
20240823,185300,1291758185,2120,2120,2120,2120,0
20240823,185200,1291758185,2120,2120,2120,2120,0
20240823,185100,1291758185,2120,2120,2120,2120,0
20240823,185000,1291758185,2120,2120,2120,2120,0
20240823,184900,1291758185,2120,2120,2120,2120,0
20240823,184800,1291758185,2120,2120,2120,2120,0
20240823,184700,1291758185,2120,2120,2120,2120,0
20240823,184600,1291758185,2120,2120,2120,2120,0
20240823,184500,1291758185,2120,2120,2120,2120,0
20240823,184400,1291758185,2120,2120,2120,2120,0
20240823,184300,1291758185,2120,2120,2120,2120,0
20240823,184200,1291758185,2120,2120,2120,2120,0
20240823,184100,1291758185,2120,2120,2120,2120,0
20240823,184000,1291758185,2120,2120,2120,2120,8796
20240823,183900,1291758185,2120,2120,2120,2120,0
20240823,183800,1291758185,2120,2120,2120,2120,0
20240823,183700,1291758185,2120,2120,2120,2120,0
20240823,183600,1291758185,2120,2120,2120,2120,0
20240823,183500,1291758185,2120,2120,2120,2120,0
20240823,183400,1291758185,2120,2120,2120,2120,0
20240823,183300,1291758185,2120,2120,2120,2120,0
20240823,183200,1291758185,2120,2120,2120,2120,0
20240823,183100,1291758185,2120,2120,2120,2120,0
20240823,183000,1291758185,2120,2120,2120,2120,0
20240823,182900,1291758185,2120,2120,2120,2120,0
20240823,182800,1291758185,2120,2120,2120,2120,0
20240823,182700,1291758185,2120,2120,2120,2120,0
20240823,182600,1291758185,2120,2120,2120,2120,0
20240823,182500,1291758185,2120,2120,2120,2120,0
20240823,182400,1291758185,2120,2120,2120,2120,0
20240823,182300,1291758185,2120,2120,2120,2120,0
20240823,182200,1291758185,2120,2120,2120,2120,0
20240823,182100,1291758185,2120,2120,2120,2120,0
20240823,182000,1291758185,2120,2120,2120,2120,0
20240823,181900,1291758185,2120,2120,2120,2120,0
20240823,181800,1291758185,2120,2120,2120,2120,0
20240823,181700,1291758185,2120,2120,2120,2120,0
20240823,181600,1291758185,2120,2120,2120,2120,0
20240823,181500,1291758185,2120,2120,2120,2120,0
20240823,181400,1291758185,2120,2120,2120,2120,0
20240823,181300,1291758185,2120,2120,2120,2120,0
20240823,181200,1291758185,2120,2120,2120,2120,0
20240823,181100,1291758185,2120,2120,2120,2120,0
20240823,181000,1291758185,2120,2120,2120,2120,8796
20240823,180900,1291758185,2120,2120,2120,2120,0
20240823,180800,1291758185,2120,2120,2120,2120,0
20240823,180700,1291758185,2120,2120,2120,2120,0
20240823,180600,1291758185,2120,2120,2120,2120,0
20240823,180500,1291758185,2120,2120,2120,2120,0
20240823,180400,1291758185,2120,2120,2120,2120,0
20240823,180300,1291758185,2120,2120,2120,2120,0
20240823,180200,1291758185,2120,2120,2120,2120,0
20240823,180100,1291758185,2120,2120,2120,2120,0
20240823,180000,1291758185,2120,2120,2120,2120,0
20240823,175900,1291758185,2120,2120,2120,2120,0
20240823,175800,1291758185,2120,2120,2120,2120,0
20240823,175700,1291758185,2120,2120,2120,2120,0
20240823,175600,1291758185,2120,2120,2120,2120,0
20240823,175500,1291758185,2120,2120,2120,2120,0
20240823,175400,1291758185,2120,2120,2120,2120,0
20240823,175300,1291758185,2120,2120,2120,2120,0
20240823,175200,1291758185,2120,2120,2120,2120,0
20240823,175100,1291758185,2120,2120,2120,2120,0
20240823,175000,1291758185,2120,2120,2120,2120,0
20240823,174900,1291758185,2120,2120,2120,2120,0
20240823,174800,1291758185,2120,2120,2120,2120,0
20240823,174700,1291758185,2120,2120,2120,2120,0
20240823,174600,1291758185,2120,2120,2120,2120,0
20240823,174500,1291758185,2120,2120,2120,2120,0
20240823,174400,1291758185,2120,2120,2120,2120,0
20240823,174300,1291758185,2120,2120,2120,2120,0
20240823,174200,1291758185,2120,2120,2120,2120,0
20240823,174100,1291758185,2120,2120,2120,2120,0
20240823,174000,1291758185,2120,2120,2120,2120,8796
20240823,173900,1291758185,2120,2120,2120,2120,0
20240823,173800,1291758185,2120,2120,2120,2120,0
20240823,173700,1291758185,2120,2120,2120,2120,0
20240823,173600,1291758185,2120,2120,2120,2120,0
20240823,173500,1291758185,2120,2120,2120,2120,0
20240823,173400,1291758185,2120,2120,2120,2120,0
20240823,173300,1291758185,2120,2120,2120,2120,0
20240823,173200,1291758185,2120,2120,2120,2120,0
20240823,173100,1291758185,2120,2120,2120,2120,0
20240823,173000,1291758185,2120,2120,2120,2120,0
20240823,172900,1291758185,2120,2120,2120,2120,0
20240823,172800,1291758185,2120,2120,2120,2120,0
20240823,172700,1291758185,2120,2120,2120,2120,0
20240823,172600,1291758185,2120,2120,2120,2120,0
20240823,172500,1291758185,2120,2120,2120,2120,0
20240823,172400,1291758185,2120,2120,2120,2120,0
20240823,172300,1291758185,2120,2120,2120,2120,0
20240823,172200,1291758185,2120,2120,2120,2120,0
20240823,172100,1291758185,2120,2120,2120,2120,0
20240823,172000,1291758185,2120,2120,2120,2120,0
20240823,171900,1291758185,2120,2120,2120,2120,0
20240823,171800,1291758185,2120,2120,2120,2120,0
20240823,171700,1291758185,2120,2120,2120,2120,0
20240823,171600,1291758185,2120,2120,2120,2120,0
20240823,171500,1291758185,2120,2120,2120,2120,0
20240823,171400,1291758185,2120,2120,2120,2120,0
20240823,171300,1291758185,2120,2120,2120,2120,0
20240823,171200,1291758185,2120,2120,2120,2120,0
20240823,171100,1291758185,2120,2120,2120,2120,0
20240823,171000,1291758185,2120,2120,2120,2120,8796
20240823,170900,1291758185,2120,2120,2120,2120,0
20240823,170800,1291758185,2120,2120,2120,2120,0
20240823,170700,1291758185,2120,2120,2120,2120,0
20240823,170600,1291758185,2120,2120,2120,2120,0
20240823,170500,1291758185,2120,2120,2120,2120,0
20240823,170400,1291758185,2120,2120,2120,2120,0
20240823,170300,1291758185,2120,2120,2120,2120,0
20240823,170200,1291758185,2120,2120,2120,2120,0
20240823,170100,1291758185,2120,2120,2120,2120,0
20240823,170000,1291758185,2120,2120,2120,2120,0
20240823,165900,1291758185,2120,2120,2120,2120,0
20240823,165800,1291758185,2120,2120,2120,2120,0
20240823,165700,1291758185,2120,2120,2120,2120,0
20240823,165600,1291758185,2120,2120,2120,2120,0
20240823,165500,1291758185,2120,2120,2120,2120,0
20240823,165400,1291758185,2120,2120,2120,2120,0
20240823,165300,1291758185,2120,2120,2120,2120,0
20240823,165200,1291758185,2120,2120,2120,2120,0
20240823,165100,1291758185,2120,2120,2120,2120,0
20240823,165000,1291758185,2120,2120,2120,2120,0
20240823,164900,1291758185,2120,2120,2120,2120,0
20240823,164800,1291758185,2120,2120,2120,2120,0
20240823,164700,1291758185,2120,2120,2120,2120,0
20240823,164600,1291758185,2120,2120,2120,2120,0
20240823,164500,1291758185,2120,2120,2120,2120,0
20240823,164400,1291758185,2120,2120,2120,2120,0
20240823,164300,1291758185,2120,2120,2120,2120,0
20240823,164200,1291758185,2120,2120,2120,2120,0
20240823,164100,1291758185,2120,2120,2120,2120,0
20240823,164000,1291758185,2120,2120,2120,2120,8796
20240823,163900,1291758185,2120,2120,2120,2120,0
20240823,163800,1291758185,2120,2120,2120,2120,0
20240823,163700,1291758185,2120,2120,2120,2120,0
20240823,163600,1291758185,2120,2120,2120,2120,0
20240823,163500,1291758185,2120,2120,2120,2120,0
20240823,163400,1291758185,2120,2120,2120,2120,0
20240823,163300,1291758185,2120,2120,2120,2120,0
20240823,163200,1291758185,2120,2120,2120,2120,0
20240823,163100,1291758185,2120,2120,2120,2120,0
20240823,163000,1291758185,2120,2120,2120,2120,0
20240823,162900,1291758185,2120,2120,2120,2120,0
20240823,162800,1291758185,2120,2120,2120,2120,0
20240823,162700,1291758185,2120,2120,2120,2120,0
20240823,162600,1291758185,2120,2120,2120,2120,0
20240823,162500,1291758185,2120,2120,2120,2120,0
20240823,162400,1291758185,2120,2120,2120,2120,0
20240823,162300,1291758185,2120,2120,2120,2120,0
20240823,162200,1291758185,2120,2120,2120,2120,0
20240823,162100,1291758185,2120,2120,2120,2120,0
20240823,162000,1291758185,2120,2120,2120,2120,0
20240823,161900,1291758185,2120,2120,2120,2120,0
20240823,161800,1291758185,2120,2120,2120,2120,0
20240823,161700,1291758185,2120,2120,2120,2120,0
20240823,161600,1291758185,2120,2120,2120,2120,0
20240823,161500,1291758185,2120,2120,2120,2120,0
20240823,161400,1291758185,2120,2120,2120,2120,0
20240823,161300,1291758185,2120,2120,2120,2120,0
20240823,161200,1291758185,2120,2120,2120,2120,0
20240823,161100,1291758185,2120,2120,2120,2120,0
20240823,161000,1291758185,2120,2120,2120,2120,8796
20240823,160900,1291758185,2120,2120,2120,2120,0
20240823,160800,1291758185,2120,2120,2120,2120,0
20240823,160700,1291758185,2120,2120,2120,2120,0
20240823,160600,1291758185,2120,2120,2120,2120,0
20240823,160500,1291758185,2120,2120,2120,2120,0
20240823,160400,1291758185,2120,2120,2120,2120,0
20240823,160300,1291758185,2120,2120,2120,2120,0
20240823,160200,1291758185,2120,2120,2120,2120,0
20240823,160100,1291758185,2120,2120,2120,2120,0
20240823,160000,1291758185,2120,2120,2120,2120,0
20240823,155900,1291758185,2120,2120,2120,2120,0
20240823,155800,1291758185,2120,2120,2120,2120,0
20240823,155700,1291758185,2120,2120,2120,2120,0
20240823,155600,1291758185,2120,2120,2120,2120,0
20240823,155500,1291758185,2120,2120,2120,2120,0
20240823,155400,1291758185,2120,2120,2120,2120,0
20240823,155300,1291758185,2120,2120,2120,2120,0
20240823,155200,1291758185,2120,2120,2120,2120,0
20240823,155100,1291758185,2120,2120,2120,2120,0
20240823,155000,1291758185,2120,2120,2120,2120,0
20240823,154900,1291758185,2120,2120,2120,2120,0
20240823,154800,1291758185,2120,2120,2120,2120,0
20240823,154700,1291758185,2120,2120,2120,2120,0
20240823,154600,1291758185,2120,2120,2120,2120,0
20240823,154500,1291758185,2120,2120,2120,2120,0
20240823,154400,1291758185,2120,2120,2120,2120,0
20240823,154300,1291758185,2120,2120,2120,2120,0
20240823,154200,1291758185,2120,2120,2120,2120,0
20240823,154100,1291758185,2120,2120,2120,2120,0
20240823,154000,1291758185,2120,2120,2120,2120,8796
20240823,153900,1291758185,2120,2120,2120,2120,0
20240823,153800,1291758185,2120,2120,2120,2120,0
20240823,153700,1291758185,2120,2120,2120,2120,0
20240823,153600,1291758185,2120,2120,2120,2120,0
20240823,153500,1291758185,2120,2120,2120,2120,0
20240823,153400,1291758185,2120,2120,2120,2120,0
20240823,153300,1291758185,2120,2120,2120,2120,0
20240823,153200,1291758185,2120,2120,2120,2120,0
20240823,153100,1291758185,2120,2120,2120,2120,0
20240823,153000,1291758185,2120,2120,2120,2120,8796
20240823,152900,1273110665,2115,2115,2115,2115,0
20240823,152800,1273110665,2115,2115,2115,2115,0
20240823,152700,1273110665,2115,2115,2115,2115,0
20240823,152600,1273110665,2115,2115,2115,2115,0
20240823,152500,1273110665,2115,2115,2115,2115,0
20240823,152400,1273110665,2115,2115,2115,2115,0
20240823,152300,1273110665,2115,2115,2115,2115,0
20240823,152200,1273110665,2115,2115,2115,2115,0
20240823,152100,1273110665,2115,2115,2115,2115,0
20240823,152000,1273110665,2115,2115,2115,2115,0
20240823,151900,1273110665,2115,2115,2120,2115,877
20240823,151800,1271254085,2115,2120,2120,2115,574
20240823,151700,1270038175,2115,2115,2115,2115,134
20240823,151600,1269754765,2120,2110,2120,2110,1195
20240823,151500,1267227610,2115,2110,2115,2110,5131
20240823,151400,1256376640,2115,2110,2115,2110,368
20240823,151300,1255598395,2110,2110,2115,2110,552
20240823,151200,1254432565,2115,2115,2120,2115,3028
20240823,151100,1248028340,2115,2115,2115,2115,132
20240823,151000,1247749160,2110,2115,2115,2110,185
20240823,150900,1247358600,2115,2115,2115,2115,548
20240823,150800,1246199580,2115,2110,2115,2110,1501
20240823,150700,1243032465,2120,2115,2120,2110,2501
20240823,150600,1237746775,2120,2115,2120,2115,27
20240823,150500,1237689665,2120,2120,2120,2115,139
20240823,150400,1237395465,2120,2120,2120,2115,2964
20240823,150300,1231126535,2120,2120,2120,2115,35
20240823,150200,1231052340,2120,2120,2120,2120,0
20240823,150100,1231052340,2120,2120,2120,2120,23
20240823,150000,1231003580,2120,2115,2120,2115,142
20240823,145900,1230702975,2120,2115,2120,2115,38
20240823,145800,1230622435,2120,2120,2120,2115,554
20240823,145700,1229450455,2115,2115,2115,2115,3930
20240823,145600,1221138505,2120,2120,2120,2120,0
20240823,145500,1221138505,2120,2115,2120,2110,1454
20240823,145400,1218066190,2120,2115,2120,2115,251
20240823,145300,1217535320,2120,2120,2120,2115,966
20240823,145200,1215492220,2115,2125,2125,2115,3335
20240823,145100,1208438680,2125,2120,2125,2120,26
20240823,145000,1208383555,2125,2115,2125,2115,381
20240823,144900,1207577720,2125,2120,2125,2120,690
20240823,144800,1206114915,2125,2125,2125,2125,2
20240823,144700,1206110665,2125,2125,2125,2120,44
20240823,144600,1206017340,2125,2125,2125,2125,2
20240823,144500,1206013090,2125,2120,2125,2115,3893
20240823,144400,1197768790,2120,2125,2125,2120,201
20240823,144300,1197342655,2125,2125,2125,2125,457
20240823,144200,1196371530,2125,2120,2125,2120,202
20240823,144100,1195942785,2125,2125,2125,2125,329
20240823,144000,1195243660,2120,2125,2125,2120,36
20240823,143900,1195167310,2125,2125,2125,2125,358
20240823,143800,1194406560,2120,2120,2120,2120,2
20240823,143700,1194402320,2125,2125,2125,2125,7
20240823,143600,1194387445,2125,2125,2125,2125,0
20240823,143500,1194387445,2125,2120,2125,2120,732
20240823,143400,1192835590,2120,2125,2125,2120,602
20240823,143300,1191559285,2120,2120,2120,2120,0
20240823,143200,1191559285,2120,2120,2120,2120,550
20240823,143100,1190393285,2120,2125,2125,2120,362
20240823,143000,1189625535,2125,2125,2125,2125,0
20240823,142900,1189625535,2125,2125,2125,2125,51
20240823,142800,1189517160,2120,2120,2120,2120,1618
20240823,142700,1186087000,2120,2120,2120,2120,10
20240823,142600,1186065800,2120,2120,2120,2120,18
20240823,142500,1186027640,2120,2120,2120,2120,512
20240823,142400,1184942200,2120,2120,2120,2120,0
20240823,142300,1184942200,2120,2120,2120,2120,0
20240823,142200,1184942200,2120,2115,2120,2110,298
20240823,142100,1184312635,2115,2115,2115,2115,633
20240823,142000,1182973840,2115,2115,2115,2115,255
20240823,141900,1182434515,2115,2115,2115,2115,3
20240823,141800,1182428170,2110,2115,2115,2110,1282
20240823,141700,1179723070,2110,2110,2110,2110,1524
20240823,141600,1176507430,2110,2110,2110,2110,920
20240823,141500,1174566230,2110,2110,2110,2110,1828
20240823,141400,1170709150,2110,2110,2115,2110,3969
20240823,141300,1162334510,2110,2115,2115,2110,5171
20240823,141200,1151420845,2115,2115,2115,2115,55
20240823,141100,1151304520,2115,2115,2115,2115,265
20240823,141000,1150744045,2110,2110,2110,2110,55
20240823,140900,1150627995,2110,2115,2115,2110,249
20240823,140800,1150102300,2115,2115,2115,2115,0
20240823,140700,1150102300,2115,2115,2115,2115,9
20240823,140600,1150083265,2120,2120,2120,2120,2
20240823,140500,1150079025,2115,2115,2115,2115,6457
20240823,140400,1136422470,2120,2120,2120,2120,50
20240823,140300,1136316470,2120,2115,2120,2115,158
20240823,140200,1135982050,2120,2120,2120,2120,0
20240823,140100,1135982050,2120,2120,2120,2120,100
20240823,140000,1135770050,2120,2115,2120,2115,98
20240823,135900,1135562775,2120,2120,2120,2120,1
20240823,135800,1135560655,2120,2120,2120,2120,10
20240823,135700,1135539455,2120,2120,2120,2120,533
20240823,135600,1134409495,2120,2115,2120,2115,1711
20240823,135500,1130787665,2115,2115,2115,2115,8974
20240823,135400,1111807655,2115,2115,2120,2115,12071
20240823,135300,1086275335,2120,2120,2120,2120,0
20240823,135200,1086275335,2120,2115,2120,2115,1201
20240823,135100,1083735215,2115,2120,2120,2115,2060
20240823,135000,1079369265,2120,2120,2120,2120,2038
20240823,134900,1075048705,2120,2120,2120,2120,100
20240823,134800,1074836705,2120,2120,2120,2120,203
20240823,134700,1074406345,2120,2120,2120,2120,100
20240823,134600,1074194345,2120,2120,2120,2120,930
20240823,134500,1072222745,2125,2125,2125,2125,0
20240823,134400,1072222745,2125,2125,2125,2125,0
20240823,134300,1072222745,2125,2125,2125,2125,629
20240823,134200,1070886120,2125,2120,2125,2120,240
20240823,134100,1070377315,2125,2120,2125,2120,173
20240823,134000,1070010550,2125,2125,2125,2120,554
20240823,133900,1068835805,2125,2125,2125,2125,0
20240823,133800,1068835805,2125,2125,2125,2125,2
20240823,133700,1068831555,2120,2125,2125,2120,624
20240823,133600,1067507555,2125,2125,2125,2120,291
20240823,133500,1066890125,2125,2130,2130,2125,97
20240823,133400,1066683725,2130,2125,2130,2125,67
20240823,133300,1066541190,2130,2130,2130,2125,69
20240823,133200,1066394510,2125,2125,2125,2125,25
20240823,133100,1066341385,2130,2130,2130,2130,5
20240823,133000,1066330735,2130,2130,2130,2115,36916
20240823,132900,988033660,2130,2135,2135,2130,1295
20240823,132800,985275305,2135,2135,2135,2135,91
20240823,132700,985081020,2135,2130,2135,2130,4122
20240823,132600,976299525,2130,2130,2130,2130,603
20240823,132500,975015135,2130,2135,2135,2130,1654
20240823,132400,971488750,2135,2130,2135,2130,10571
20240823,132300,948972515,2130,2130,2130,2130,0
20240823,132200,948972515,2130,2130,2130,2130,0
20240823,132100,948972515,2130,2130,2130,2130,542
20240823,132000,947818055,2130,2130,2130,2130,204
20240823,131900,947383535,2130,2130,2130,2125,502
20240823,131800,946315625,2130,2130,2130,2125,1290
20240823,131700,943573175,2130,2125,2130,2125,223
20240823,131600,943099120,2125,2120,2130,2120,5658
20240823,131500,931075855,2125,2125,2125,2120,551
20240823,131400,929907480,2125,2125,2125,2120,189
20240823,131300,929506040,2125,2125,2125,2125,1030
20240823,131200,927317290,2125,2125,2125,2125,3311
20240823,131100,920281415,2130,2130,2130,2130,297
20240823,131000,919648805,2130,2125,2130,2125,3677
20240823,130900,911831515,2125,2125,2125,2125,2029
20240823,130800,907519890,2125,2125,2125,2125,822
20240823,130700,905773140,2125,2125,2130,2125,349
20240823,130600,905029795,2130,2130,2130,2130,2616
20240823,130500,899457715,2130,2130,2130,2130,65
20240823,130400,899319265,2130,2125,2130,2120,5359
20240823,130300,887931455,2120,2120,2120,2120,0
20240823,130200,887931455,2120,2120,2120,2120,0
20240823,130100,887931455,2120,2125,2125,2120,838
20240823,130000,886154395,2125,2125,2125,2125,338
20240823,125900,885436145,2125,2125,2125,2125,368
20240823,125800,884654145,2120,2125,2125,2120,755
20240823,125700,883053445,2120,2120,2120,2120,168
20240823,125600,882697285,2125,2125,2125,2125,2
20240823,125500,882693035,2125,2125,2125,2125,0
20240823,125400,882693035,2125,2125,2125,2125,4
20240823,125300,882684535,2120,2120,2120,2120,1004
20240823,125200,880556055,2125,2125,2125,2125,0
20240823,125100,880556055,2125,2125,2125,2125,598
20240823,125000,879285305,2125,2125,2125,2125,0
20240823,124900,879285305,2125,2125,2125,2125,703
20240823,124800,877791430,2125,2130,2130,2125,3010
20240823,124700,871395130,2130,2125,2130,2125,4852
20240823,124600,861084620,2130,2130,2130,2125,3352
20240823,124500,853960365,2130,2125,2130,2125,2808
20240823,124400,847993360,2125,2125,2125,2125,529
20240823,124300,846869235,2125,2125,2125,2120,754
20240823,124200,845267735,2125,2125,2130,2120,1043
20240823,124100,843054025,2125,2120,2125,2120,8090
20240823,124000,825862785,2120,2125,2125,2120,15
20240823,123900,825830965,2120,2120,2125,2120,3076
20240823,123800,819309830,2115,2115,2115,2115,295
20240823,123700,818685905,2120,2120,2120,2120,500
20240823,123600,817625905,2115,2115,2115,2115,6
20240823,123500,817613215,2115,2115,2115,2115,562
20240823,123400,816424585,2115,2115,2115,2115,0
20240823,123300,816424585,2115,2115,2115,2115,124
20240823,123200,816162325,2115,2115,2115,2115,153
20240823,123100,815838730,2120,2120,2120,2120,3
20240823,123000,815832370,2115,2115,2115,2115,20
20240823,122900,815790070,2120,2120,2120,2120,150
20240823,122800,815472070,2120,2120,2120,2120,1001
20240823,122700,813349950,2120,2120,2120,2120,601
20240823,122600,812075830,2120,2120,2120,2120,3800
20240823,122500,804019830,2125,2120,2125,2120,3425
20240823,122400,796754495,2120,2120,2120,2120,1010
20240823,122300,794613295,2120,2120,2120,2120,400
20240823,122200,793765295,2105,2105,2105,2105,0
20240823,122100,793765295,2105,2110,2110,2105,2236
20240823,122000,789056220,2110,2110,2110,2110,2006
20240823,121900,784823560,2110,2110,2110,2110,101
20240823,121800,784610450,2110,2120,2120,2110,351
20240823,121700,783867830,2110,2110,2110,2110,1101
20240823,121600,781544720,2110,2115,2120,2110,544
20240823,121500,780396540,2115,2120,2120,2110,1544
20240823,121400,777134330,2120,2115,2120,2115,1069
20240823,121300,774873315,2120,2115,2120,2115,71
20240823,121200,774723075,2120,2120,2120,2120,0
20240823,121100,774723075,2120,2120,2120,2120,898
20240823,121000,772819315,2120,2120,2120,2120,395
20240823,120900,771981915,2125,2125,2125,2125,100
20240823,120800,771769415,2125,2125,2125,2125,101
20240823,120700,771554790,2120,2120,2120,2120,444
20240823,120600,770613510,2125,2120,2125,2120,1155
20240823,120500,768164905,2120,2115,2120,2115,572
20240823,120400,766955070,2115,2110,2115,2110,1088
20240823,120300,764659350,2110,2110,2110,2110,5493
20240823,120200,753069120,2110,2110,2110,2110,1178
20240823,120100,750583540,2110,2110,2110,2110,5563
20240823,120000,738845610,2105,2110,2110,2105,191
20240823,115900,738443000,2110,2105,2110,2105,701
20240823,115800,736965735,2105,2105,2105,2105,276
20240823,115700,736384755,2105,2110,2110,2105,6357
20240823,115600,723003220,2110,2110,2110,2110,9
20240823,115500,722984230,2105,2110,2110,2105,3431
20240823,115400,715761720,2110,2110,2110,2105,465
20240823,115300,714782105,2110,2110,2110,2110,2168
20240823,115200,710207625,2110,2110,2110,2105,389
20240823,115100,709386865,2110,2110,2110,2110,0
20240823,115000,709386865,2110,2110,2115,2110,1404
20240823,114900,706422020,2100,2110,2115,2100,3517
20240823,114800,699007885,2105,2105,2115,2100,11864
20240823,114700,674047910,2105,2110,2110,2105,7656
20240823,114600,657916635,2115,2120,2120,2115,6077
20240823,114500,645063775,2120,2120,2120,2115,5881
20240823,114400,632624455,2115,2115,2115,2115,2021
20240823,114300,628350040,2115,2115,2115,2115,1613
20240823,114200,624938545,2110,2115,2115,2110,2640
20240823,114100,619354955,2110,2115,2115,2110,7603
20240823,114000,603312465,2115,2120,2125,2110,20085
20240823,113900,560907880,2120,2130,2130,2115,17543
20240823,113800,523746675,2130,2130,2130,2130,180
20240823,113700,523363275,2135,2135,2135,2135,0
20240823,113600,523363275,2135,2135,2135,2135,11
20240823,113500,523339790,2135,2135,2135,2135,41
20240823,113400,523252255,2130,2130,2130,2130,516
20240823,113300,522153175,2130,2130,2130,2130,200
20240823,113200,521727175,2135,2135,2135,2135,5
20240823,113100,521716500,2130,2135,2135,2130,1214
20240823,113000,519130125,2135,2135,2135,2135,237
20240823,112900,518624130,2135,2135,2135,2135,3
20240823,112800,518617725,2130,2135,2135,2130,706
20240823,112700,517110420,2130,2130,2130,2125,14594
20240823,112600,486085200,2130,2130,2140,2130,381
20240823,112500,485273660,2140,2140,2140,2140,3
20240823,112400,485267240,2130,2135,2140,2130,8161
20240823,112300,467882405,2130,2140,2140,2130,991
20240823,112200,465769600,2140,2140,2140,2140,0
20240823,112100,465769600,2140,2135,2140,2135,502
20240823,112000,464697820,2135,2135,2135,2135,0
20240823,111900,464697820,2135,2135,2135,2135,7798
20240823,111800,448049090,2140,2140,2140,2140,1
20240823,111700,448046950,2140,2135,2140,2135,948
20240823,111600,446022810,2140,2140,2140,2140,1
20240823,111500,446020670,2140,2140,2140,2140,608
20240823,111400,444719550,2140,2140,2140,2140,4377
20240823,111300,435352770,2140,2140,2140,2140,237
20240823,111200,434845590,2140,2140,2140,2140,64
20240823,111100,434708630,2140,2140,2140,2140,459
20240823,111000,433726370,2140,2135,2140,2135,328
20240823,110900,433025535,2135,2140,2140,2135,358
20240823,110800,432259705,2140,2135,2140,2135,430
20240823,110700,431339630,2135,2135,2135,2130,407
20240823,110600,430470835,2135,2140,2140,2135,2037
20240823,110500,426120840,2140,2140,2140,2140,244
20240823,110400,425598680,2140,2135,2140,2135,614
20240823,110300,424287770,2140,2140,2140,2140,200
20240823,110200,423859770,2135,2135,2135,2135,500
20240823,110100,422792270,2145,2135,2145,2135,537
20240823,110000,421642705,2135,2135,2135,2135,16
20240823,105900,421608545,2130,2130,2130,2130,0
20240823,105800,421608545,2130,2135,2145,2130,9389
20240823,105700,401603280,2140,2135,2140,2135,91
20240823,105600,401408725,2135,2140,2140,2135,4417
20240823,105500,391978400,2140,2140,2140,2140,341
20240823,105400,391248660,2130,2140,2140,2130,1107
20240823,105300,388879750,2130,2135,2140,2130,3441
20240823,105200,381536450,2135,2135,2140,2135,2594
20240823,105100,375998095,2135,2135,2135,2130,2741
20240823,105000,370147195,2135,2135,2135,2135,345
20240823,104900,369410620,2140,2130,2140,2130,805
20240823,104800,367695940,2130,2135,2140,2130,11164
20240823,104700,343862295,2135,2140,2140,2135,13249
20240823,104600,315539935,2145,2145,2145,2145,12629
20240823,104500,288450730,2150,2145,2150,2145,5443
20240823,104400,276774995,2145,2150,2150,2145,148
20240823,104300,276457295,2145,2150,2150,2145,2366
20240823,104200,271379715,2145,2150,2150,2145,370
20240823,104100,270585595,2145,2150,2155,2145,322
20240823,104000,269892890,2150,2150,2150,2150,100
20240823,103900,269677890,2155,2155,2155,2155,33
20240823,103800,269606775,2155,2150,2155,2150,1123
20240823,103700,267191990,2150,2150,2150,2150,13541
20240823,103600,238078840,2150,2155,2155,2150,4
20240823,103500,238070230,2155,2155,2155,2155,617
20240823,103400,236740595,2155,2155,2155,2155,1427
20240823,103300,233665410,2160,2155,2160,2155,5031
20240823,103200,222823450,2165,2165,2165,2160,515
20240823,103100,221710985,2165,2165,2165,2165,509
20240823,103000,220609000,2165,2165,2165,2165,0
20240823,102900,220609000,2165,2160,2165,2160,39
20240823,102800,220524570,2165,2165,2165,2165,2
20240823,102700,220520240,2165,2165,2165,2165,25
20240823,102600,220466115,2165,2165,2165,2165,0
20240823,102500,220466115,2165,2160,2165,2160,20
20240823,102400,220422910,2160,2160,2160,2160,1298
20240823,102300,217619230,2165,2170,2170,2165,284
20240823,102200,217004330,2170,2170,2170,2170,10
20240823,102100,216982630,2170,2170,2170,2170,55
20240823,102000,216863280,2175,2170,2175,2170,634
20240823,101900,215484830,2170,2170,2170,2165,1680
20240823,101800,211839420,2170,2170,2170,2170,777
20240823,101700,210153330,2170,2170,2170,2170,119
20240823,101600,209895100,2170,2170,2170,2170,300
20240823,101500,209244100,2165,2165,2165,2165,180
20240823,101400,208854400,2165,2165,2165,2165,0
20240823,101300,208854400,2165,2165,2165,2165,47
20240823,101200,208752645,2170,2170,2170,2170,0
20240823,101100,208752645,2170,2170,2170,2170,1000
20240823,101000,206582645,2165,2165,2165,2165,124
20240823,100900,206314185,2165,2165,2165,2165,0
20240823,100800,206314185,2165,2165,2165,2165,566
20240823,100700,205088795,2170,2170,2170,2170,1
20240823,100600,205086625,2165,2165,2165,2165,922
20240823,100500,203090495,2165,2165,2165,2165,11
20240823,100400,203066680,2165,2165,2165,2165,0
20240823,100300,203066680,2165,2165,2165,2165,10
20240823,100200,203045030,2165,2160,2165,2160,644
20240823,100100,201651965,2160,2160,2160,2160,200
20240823,100000,201219965,2160,2160,2160,2160,3657
20240823,095900,193320845,2160,2155,2160,2155,6
20240823,095800,193307905,2160,2165,2165,2160,12
20240823,095700,193281980,2160,2160,2160,2160,0
20240823,095600,193281980,2160,2160,2160,2160,0
20240823,095500,193281980,2160,2155,2160,2155,2436
20240823,095400,188020225,2160,2160,2160,2160,0
20240823,095300,188020225,2160,2155,2160,2155,52
20240823,095200,187907915,2160,2160,2160,2160,2
20240823,095100,187903595,2160,2160,2160,2160,623
20240823,095000,186557915,2160,2155,2160,2155,467
20240823,094900,185549205,2160,2165,2165,2160,12
20240823,094800,185523280,2160,2160,2160,2160,1290
20240823,094700,182736880,2165,2165,2165,2165,1
20240823,094600,182734715,2165,2160,2165,2155,72
20240823,094500,182579520,2160,2165,2165,2160,2375
20240823,094400,177449490,2160,2160,2160,2160,388
20240823,094300,176611410,2155,2155,2155,2155,15
20240823,094200,176579085,2150,2165,2165,2150,782
20240823,094100,174895600,2165,2165,2170,2155,1615
20240823,094000,171392905,2165,2155,2165,2155,14
20240823,093900,171362715,2150,2160,2160,2150,1092
20240823,093800,169004660,2160,2155,2160,2150,142
20240823,093700,168698150,2160,2160,2160,2160,194
20240823,093600,168279110,2160,2155,2160,2155,99
20240823,093500,168065755,2155,2155,2155,2155,750
20240823,093400,166449505,2160,2155,2160,2155,95
20240823,093300,166244770,2155,2160,2160,2155,1605
20240823,093200,162778685,2165,2170,2170,2165,19
20240823,093100,162737505,2170,2170,2170,2170,1
20240823,093000,162735335,2160,2160,2170,2160,201
20240823,092900,162300975,2170,2170,2170,2170,1244
20240823,092800,159601495,2170,2165,2170,2165,2617
20240823,092700,153935685,2165,2160,2165,2160,787
20240823,092600,152234705,2160,2160,2160,2160,853
20240823,092500,150392225,2160,2155,2160,2155,674
20240823,092400,148936750,2155,2150,2155,2150,6061
20240823,092300,135904375,2150,2140,2150,2140,19
20240823,092200,135863655,2140,2145,2145,2140,1618
20240823,092100,132401010,2150,2145,2150,2145,519
20240823,092000,131287725,2150,2150,2150,2140,855
20240823,091900,129451290,2150,2145,2150,2140,4087
20240823,091800,120689360,2150,2155,2155,2150,2448
20240823,091700,115426010,2160,2165,2165,2150,212
20240823,091600,114969080,2150,2160,2165,2150,1441
20240823,091500,111858360,2165,2155,2165,2150,304
20240823,091400,111202710,2155,2165,2165,2150,8553
20240823,091300,92760295,2160,2170,2170,2160,227
20240823,091200,92269935,2165,2170,2170,2165,461
20240823,091100,91271570,2170,2170,2170,2170,5
20240823,091000,91260720,2170,2165,2170,2165,99
20240823,090900,91046375,2165,2165,2170,2165,127
20240823,090800,90771400,2170,2165,2170,2160,1133
20240823,090700,88322510,2160,2160,2165,2160,780
20240823,090600,86636435,2160,2160,2165,2160,5551
20240823,090500,74622440,2160,2165,2165,2160,1335
20240823,090400,71737215,2175,2175,2175,2165,2330
20240823,090300,66687515,2175,2155,2175,2155,5550
20240823,090200,54669190,2160,2150,2165,2150,571
20240823,090100,53441385,2150,2145,2150,2145,33
20240823,090000,53370595,2165,2135,2180,2125,24945