stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,211400,3059162875,3225,3225,3225,3225,12087
20240823,211300,3059162875,3225,3225,3225,3225,0
20240823,211200,3059162875,3225,3225,3225,3225,0
20240823,211100,3059162875,3225,3225,3225,3225,0
20240823,211000,3059162875,3225,3225,3225,3225,0
20240823,210900,3059162875,3225,3225,3225,3225,0
20240823,210800,3059162875,3225,3225,3225,3225,0
20240823,210700,3059162875,3225,3225,3225,3225,0
20240823,210600,3059162875,3225,3225,3225,3225,0
20240823,210500,3059162875,3225,3225,3225,3225,0
20240823,210400,3059162875,3225,3225,3225,3225,0
20240823,210300,3059162875,3225,3225,3225,3225,0
20240823,210200,3059162875,3225,3225,3225,3225,0
20240823,210100,3059162875,3225,3225,3225,3225,0
20240823,210000,3059162875,3225,3225,3225,3225,0
20240823,205900,3059162875,3225,3225,3225,3225,0
20240823,205800,3059162875,3225,3225,3225,3225,0
20240823,205700,3059162875,3225,3225,3225,3225,0
20240823,205600,3059162875,3225,3225,3225,3225,0
20240823,205500,3059162875,3225,3225,3225,3225,0
20240823,205400,3059162875,3225,3225,3225,3225,0
20240823,205300,3059162875,3225,3225,3225,3225,0
20240823,205200,3059162875,3225,3225,3225,3225,0
20240823,205100,3059162875,3225,3225,3225,3225,0
20240823,205000,3059162875,3225,3225,3225,3225,0
20240823,204900,3059162875,3225,3225,3225,3225,0
20240823,204800,3059162875,3225,3225,3225,3225,0
20240823,204700,3059162875,3225,3225,3225,3225,0
20240823,204600,3059162875,3225,3225,3225,3225,0
20240823,204500,3059162875,3225,3225,3225,3225,0
20240823,204400,3059162875,3225,3225,3225,3225,12087
20240823,204300,3059162875,3225,3225,3225,3225,0
20240823,204200,3059162875,3225,3225,3225,3225,0
20240823,204100,3059162875,3225,3225,3225,3225,0
20240823,204000,3059162875,3225,3225,3225,3225,0
20240823,203900,3059162875,3225,3225,3225,3225,0
20240823,203800,3059162875,3225,3225,3225,3225,0
20240823,203700,3059162875,3225,3225,3225,3225,0
20240823,203600,3059162875,3225,3225,3225,3225,0
20240823,203500,3059162875,3225,3225,3225,3225,0
20240823,203400,3059162875,3225,3225,3225,3225,0
20240823,203300,3059162875,3225,3225,3225,3225,0
20240823,203200,3059162875,3225,3225,3225,3225,0
20240823,203100,3059162875,3225,3225,3225,3225,0
20240823,203000,3059162875,3225,3225,3225,3225,0
20240823,202900,3059162875,3225,3225,3225,3225,0
20240823,202800,3059162875,3225,3225,3225,3225,0
20240823,202700,3059162875,3225,3225,3225,3225,0
20240823,202600,3059162875,3225,3225,3225,3225,0
20240823,202500,3059162875,3225,3225,3225,3225,0
20240823,202400,3059162875,3225,3225,3225,3225,0
20240823,202300,3059162875,3225,3225,3225,3225,0
20240823,202200,3059162875,3225,3225,3225,3225,0
20240823,202100,3059162875,3225,3225,3225,3225,0
20240823,202000,3059162875,3225,3225,3225,3225,0
20240823,201900,3059162875,3225,3225,3225,3225,0
20240823,201800,3059162875,3225,3225,3225,3225,0
20240823,201700,3059162875,3225,3225,3225,3225,0
20240823,201600,3059162875,3225,3225,3225,3225,0
20240823,201500,3059162875,3225,3225,3225,3225,0
20240823,201400,3059162875,3225,3225,3225,3225,12087
20240823,201300,3059162875,3225,3225,3225,3225,0
20240823,201200,3059162875,3225,3225,3225,3225,0
20240823,201100,3059162875,3225,3225,3225,3225,0
20240823,201000,3059162875,3225,3225,3225,3225,0
20240823,200900,3059162875,3225,3225,3225,3225,0
20240823,200800,3059162875,3225,3225,3225,3225,0
20240823,200700,3059162875,3225,3225,3225,3225,0
20240823,200600,3059162875,3225,3225,3225,3225,0
20240823,200500,3059162875,3225,3225,3225,3225,0
20240823,200400,3059162875,3225,3225,3225,3225,0
20240823,200300,3059162875,3225,3225,3225,3225,0
20240823,200200,3059162875,3225,3225,3225,3225,0
20240823,200100,3059162875,3225,3225,3225,3225,0
20240823,200000,3059162875,3225,3225,3225,3225,0
20240823,195900,3059162875,3225,3225,3225,3225,0
20240823,195800,3059162875,3225,3225,3225,3225,0
20240823,195700,3059162875,3225,3225,3225,3225,0
20240823,195600,3059162875,3225,3225,3225,3225,0
20240823,195500,3059162875,3225,3225,3225,3225,0
20240823,195400,3059162875,3225,3225,3225,3225,0
20240823,195300,3059162875,3225,3225,3225,3225,0
20240823,195200,3059162875,3225,3225,3225,3225,0
20240823,195100,3059162875,3225,3225,3225,3225,0
20240823,195000,3059162875,3225,3225,3225,3225,0
20240823,194900,3059162875,3225,3225,3225,3225,0
20240823,194800,3059162875,3225,3225,3225,3225,0
20240823,194700,3059162875,3225,3225,3225,3225,0
20240823,194600,3059162875,3225,3225,3225,3225,0
20240823,194500,3059162875,3225,3225,3225,3225,0
20240823,194400,3059162875,3225,3225,3225,3225,12087
20240823,194300,3059162875,3225,3225,3225,3225,0
20240823,194200,3059162875,3225,3225,3225,3225,0
20240823,194100,3059162875,3225,3225,3225,3225,0
20240823,194000,3059162875,3225,3225,3225,3225,0
20240823,193900,3059162875,3225,3225,3225,3225,0
20240823,193800,3059162875,3225,3225,3225,3225,0
20240823,193700,3059162875,3225,3225,3225,3225,0
20240823,193600,3059162875,3225,3225,3225,3225,0
20240823,193500,3059162875,3225,3225,3225,3225,0
20240823,193400,3059162875,3225,3225,3225,3225,0
20240823,193300,3059162875,3225,3225,3225,3225,0
20240823,193200,3059162875,3225,3225,3225,3225,0
20240823,193100,3059162875,3225,3225,3225,3225,0
20240823,193000,3059162875,3225,3225,3225,3225,0
20240823,192900,3059162875,3225,3225,3225,3225,0
20240823,192800,3059162875,3225,3225,3225,3225,0
20240823,192700,3059162875,3225,3225,3225,3225,0
20240823,192600,3059162875,3225,3225,3225,3225,0
20240823,192500,3059162875,3225,3225,3225,3225,0
20240823,192400,3059162875,3225,3225,3225,3225,0
20240823,192300,3059162875,3225,3225,3225,3225,0
20240823,192200,3059162875,3225,3225,3225,3225,0
20240823,192100,3059162875,3225,3225,3225,3225,0
20240823,192000,3059162875,3225,3225,3225,3225,0
20240823,191900,3059162875,3225,3225,3225,3225,0
20240823,191800,3059162875,3225,3225,3225,3225,0
20240823,191700,3059162875,3225,3225,3225,3225,0
20240823,191600,3059162875,3225,3225,3225,3225,0
20240823,191500,3059162875,3225,3225,3225,3225,0
20240823,191400,3059162875,3225,3225,3225,3225,12087
20240823,191300,3059162875,3225,3225,3225,3225,0
20240823,191200,3059162875,3225,3225,3225,3225,0
20240823,191100,3059162875,3225,3225,3225,3225,0
20240823,191000,3059162875,3225,3225,3225,3225,0
20240823,190900,3059162875,3225,3225,3225,3225,0
20240823,190800,3059162875,3225,3225,3225,3225,0
20240823,190700,3059162875,3225,3225,3225,3225,0
20240823,190600,3059162875,3225,3225,3225,3225,0
20240823,190500,3059162875,3225,3225,3225,3225,0
20240823,190400,3059162875,3225,3225,3225,3225,0
20240823,190300,3059162875,3225,3225,3225,3225,0
20240823,190200,3059162875,3225,3225,3225,3225,0
20240823,190100,3059162875,3225,3225,3225,3225,0
20240823,190000,3059162875,3225,3225,3225,3225,0
20240823,185900,3059162875,3225,3225,3225,3225,0
20240823,185800,3059162875,3225,3225,3225,3225,0
20240823,185700,3059162875,3225,3225,3225,3225,0
20240823,185600,3059162875,3225,3225,3225,3225,0
20240823,185500,3059162875,3225,3225,3225,3225,0
20240823,185400,3059162875,3225,3225,3225,3225,0
20240823,185300,3059162875,3225,3225,3225,3225,0
20240823,185200,3059162875,3225,3225,3225,3225,0
20240823,185100,3059162875,3225,3225,3225,3225,0
20240823,185000,3059162875,3225,3225,3225,3225,0
20240823,184900,3059162875,3225,3225,3225,3225,0
20240823,184800,3059162875,3225,3225,3225,3225,0
20240823,184700,3059162875,3225,3225,3225,3225,0
20240823,184600,3059162875,3225,3225,3225,3225,0
20240823,184500,3059162875,3225,3225,3225,3225,0
20240823,184400,3059162875,3225,3225,3225,3225,12087
20240823,184300,3059162875,3225,3225,3225,3225,0
20240823,184200,3059162875,3225,3225,3225,3225,0
20240823,184100,3059162875,3225,3225,3225,3225,0
20240823,184000,3059162875,3225,3225,3225,3225,0
20240823,183900,3059162875,3225,3225,3225,3225,0
20240823,183800,3059162875,3225,3225,3225,3225,0
20240823,183700,3059162875,3225,3225,3225,3225,0
20240823,183600,3059162875,3225,3225,3225,3225,0
20240823,183500,3059162875,3225,3225,3225,3225,0
20240823,183400,3059162875,3225,3225,3225,3225,0
20240823,183300,3059162875,3225,3225,3225,3225,0
20240823,183200,3059162875,3225,3225,3225,3225,0
20240823,183100,3059162875,3225,3225,3225,3225,0
20240823,183000,3059162875,3225,3225,3225,3225,0
20240823,182900,3059162875,3225,3225,3225,3225,0
20240823,182800,3059162875,3225,3225,3225,3225,0
20240823,182700,3059162875,3225,3225,3225,3225,0
20240823,182600,3059162875,3225,3225,3225,3225,0
20240823,182500,3059162875,3225,3225,3225,3225,0
20240823,182400,3059162875,3225,3225,3225,3225,0
20240823,182300,3059162875,3225,3225,3225,3225,0
20240823,182200,3059162875,3225,3225,3225,3225,0
20240823,182100,3059162875,3225,3225,3225,3225,0
20240823,182000,3059162875,3225,3225,3225,3225,0
20240823,181900,3059162875,3225,3225,3225,3225,0
20240823,181800,3059162875,3225,3225,3225,3225,0
20240823,181700,3059162875,3225,3225,3225,3225,0
20240823,181600,3059162875,3225,3225,3225,3225,0
20240823,181500,3059162875,3225,3225,3225,3225,0
20240823,181400,3059162875,3225,3225,3225,3225,12087
20240823,181300,3059162875,3225,3225,3225,3225,0
20240823,181200,3059162875,3225,3225,3225,3225,0
20240823,181100,3059162875,3225,3225,3225,3225,0
20240823,181000,3059162875,3225,3225,3225,3225,0
20240823,180900,3059162875,3225,3225,3225,3225,0
20240823,180800,3059162875,3225,3225,3225,3225,0
20240823,180700,3059162875,3225,3225,3225,3225,0
20240823,180600,3059162875,3225,3225,3225,3225,0
20240823,180500,3059162875,3225,3225,3225,3225,0
20240823,180400,3059162875,3225,3225,3225,3225,0
20240823,180300,3059162875,3225,3225,3225,3225,0
20240823,180200,3059162875,3225,3225,3225,3225,0
20240823,180100,3059162875,3225,3225,3225,3225,0
20240823,180000,3059162875,3225,3225,3225,3225,0
20240823,175900,3059162875,3225,3225,3225,3225,0
20240823,175800,3059162875,3225,3225,3225,3225,0
20240823,175700,3059162875,3225,3225,3225,3225,0
20240823,175600,3059162875,3225,3225,3225,3225,0
20240823,175500,3059162875,3225,3225,3225,3225,0
20240823,175400,3059162875,3225,3225,3225,3225,0
20240823,175300,3059162875,3225,3225,3225,3225,0
20240823,175200,3059162875,3225,3225,3225,3225,0
20240823,175100,3059162875,3225,3225,3225,3225,0
20240823,175000,3059162875,3225,3225,3225,3225,0
20240823,174900,3059162875,3225,3225,3225,3225,0
20240823,174800,3059162875,3225,3225,3225,3225,0
20240823,174700,3059162875,3225,3225,3225,3225,0
20240823,174600,3059162875,3225,3225,3225,3225,0
20240823,174500,3059162875,3225,3225,3225,3225,0
20240823,174400,3059162875,3225,3225,3225,3225,12087
20240823,174300,3059162875,3225,3225,3225,3225,0
20240823,174200,3059162875,3225,3225,3225,3225,0
20240823,174100,3059162875,3225,3225,3225,3225,0
20240823,174000,3059162875,3225,3225,3225,3225,0
20240823,173900,3059162875,3225,3225,3225,3225,0
20240823,173800,3059162875,3225,3225,3225,3225,0
20240823,173700,3059162875,3225,3225,3225,3225,0
20240823,173600,3059162875,3225,3225,3225,3225,0
20240823,173500,3059162875,3225,3225,3225,3225,0
20240823,173400,3059162875,3225,3225,3225,3225,0
20240823,173300,3059162875,3225,3225,3225,3225,0
20240823,173200,3059162875,3225,3225,3225,3225,0
20240823,173100,3059162875,3225,3225,3225,3225,0
20240823,173000,3059162875,3225,3225,3225,3225,0
20240823,172900,3059162875,3225,3225,3225,3225,0
20240823,172800,3059162875,3225,3225,3225,3225,0
20240823,172700,3059162875,3225,3225,3225,3225,0
20240823,172600,3059162875,3225,3225,3225,3225,0
20240823,172500,3059162875,3225,3225,3225,3225,0
20240823,172400,3059162875,3225,3225,3225,3225,0
20240823,172300,3059162875,3225,3225,3225,3225,0
20240823,172200,3059162875,3225,3225,3225,3225,0
20240823,172100,3059162875,3225,3225,3225,3225,0
20240823,172000,3059162875,3225,3225,3225,3225,0
20240823,171900,3059162875,3225,3225,3225,3225,0
20240823,171800,3059162875,3225,3225,3225,3225,0
20240823,171700,3059162875,3225,3225,3225,3225,0
20240823,171600,3059162875,3225,3225,3225,3225,0
20240823,171500,3059162875,3225,3225,3225,3225,0
20240823,171400,3059162875,3225,3225,3225,3225,12087
20240823,171300,3059162875,3225,3225,3225,3225,0
20240823,171200,3059162875,3225,3225,3225,3225,0
20240823,171100,3059162875,3225,3225,3225,3225,0
20240823,171000,3059162875,3225,3225,3225,3225,0
20240823,170900,3059162875,3225,3225,3225,3225,0
20240823,170800,3059162875,3225,3225,3225,3225,0
20240823,170700,3059162875,3225,3225,3225,3225,0
20240823,170600,3059162875,3225,3225,3225,3225,0
20240823,170500,3059162875,3225,3225,3225,3225,0
20240823,170400,3059162875,3225,3225,3225,3225,0
20240823,170300,3059162875,3225,3225,3225,3225,0
20240823,170200,3059162875,3225,3225,3225,3225,0
20240823,170100,3059162875,3225,3225,3225,3225,0
20240823,170000,3059162875,3225,3225,3225,3225,0
20240823,165900,3059162875,3225,3225,3225,3225,0
20240823,165800,3059162875,3225,3225,3225,3225,0
20240823,165700,3059162875,3225,3225,3225,3225,0
20240823,165600,3059162875,3225,3225,3225,3225,0
20240823,165500,3059162875,3225,3225,3225,3225,0
20240823,165400,3059162875,3225,3225,3225,3225,0
20240823,165300,3059162875,3225,3225,3225,3225,0
20240823,165200,3059162875,3225,3225,3225,3225,0
20240823,165100,3059162875,3225,3225,3225,3225,0
20240823,165000,3059162875,3225,3225,3225,3225,0
20240823,164900,3059162875,3225,3225,3225,3225,0
20240823,164800,3059162875,3225,3225,3225,3225,0
20240823,164700,3059162875,3225,3225,3225,3225,0
20240823,164600,3059162875,3225,3225,3225,3225,0
20240823,164500,3059162875,3225,3225,3225,3225,0
20240823,164400,3059162875,3225,3225,3225,3225,12087
20240823,164300,3059162875,3225,3225,3225,3225,0
20240823,164200,3059162875,3225,3225,3225,3225,0
20240823,164100,3059162875,3225,3225,3225,3225,0
20240823,164000,3059162875,3225,3225,3225,3225,0
20240823,163900,3059162875,3225,3225,3225,3225,0
20240823,163800,3059162875,3225,3225,3225,3225,0
20240823,163700,3059162875,3225,3225,3225,3225,0
20240823,163600,3059162875,3225,3225,3225,3225,0
20240823,163500,3059162875,3225,3225,3225,3225,0
20240823,163400,3059162875,3225,3225,3225,3225,0
20240823,163300,3059162875,3225,3225,3225,3225,0
20240823,163200,3059162875,3225,3225,3225,3225,0
20240823,163100,3059162875,3225,3225,3225,3225,0
20240823,163000,3059162875,3225,3225,3225,3225,0
20240823,162900,3059162875,3225,3225,3225,3225,0
20240823,162800,3059162875,3225,3225,3225,3225,0
20240823,162700,3059162875,3225,3225,3225,3225,0
20240823,162600,3059162875,3225,3225,3225,3225,0
20240823,162500,3059162875,3225,3225,3225,3225,0
20240823,162400,3059162875,3225,3225,3225,3225,0
20240823,162300,3059162875,3225,3225,3225,3225,0
20240823,162200,3059162875,3225,3225,3225,3225,0
20240823,162100,3059162875,3225,3225,3225,3225,0
20240823,162000,3059162875,3225,3225,3225,3225,0
20240823,161900,3059162875,3225,3225,3225,3225,0
20240823,161800,3059162875,3225,3225,3225,3225,0
20240823,161700,3059162875,3225,3225,3225,3225,0
20240823,161600,3059162875,3225,3225,3225,3225,0
20240823,161500,3059162875,3225,3225,3225,3225,0
20240823,161400,3059162875,3225,3225,3225,3225,12087
20240823,161300,3059162875,3225,3225,3225,3225,0
20240823,161200,3059162875,3225,3225,3225,3225,0
20240823,161100,3059162875,3225,3225,3225,3225,0
20240823,161000,3059162875,3225,3225,3225,3225,0
20240823,160900,3059162875,3225,3225,3225,3225,0
20240823,160800,3059162875,3225,3225,3225,3225,0
20240823,160700,3059162875,3225,3225,3225,3225,0
20240823,160600,3059162875,3225,3225,3225,3225,0
20240823,160500,3059162875,3225,3225,3225,3225,0
20240823,160400,3059162875,3225,3225,3225,3225,0
20240823,160300,3059162875,3225,3225,3225,3225,0
20240823,160200,3059162875,3225,3225,3225,3225,0
20240823,160100,3059162875,3225,3225,3225,3225,0
20240823,160000,3059162875,3225,3225,3225,3225,0
20240823,155900,3059162875,3225,3225,3225,3225,0
20240823,155800,3059162875,3225,3225,3225,3225,0
20240823,155700,3059162875,3225,3225,3225,3225,0
20240823,155600,3059162875,3225,3225,3225,3225,0
20240823,155500,3059162875,3225,3225,3225,3225,0
20240823,155400,3059162875,3225,3225,3225,3225,0
20240823,155300,3059162875,3225,3225,3225,3225,0
20240823,155200,3059162875,3225,3225,3225,3225,0
20240823,155100,3059162875,3225,3225,3225,3225,0
20240823,155000,3059162875,3225,3225,3225,3225,0
20240823,154900,3059162875,3225,3225,3225,3225,0
20240823,154800,3059162875,3225,3225,3225,3225,0
20240823,154700,3059162875,3225,3225,3225,3225,0
20240823,154600,3059162875,3225,3225,3225,3225,0
20240823,154500,3059162875,3225,3225,3225,3225,0
20240823,154400,3059162875,3225,3225,3225,3225,12087
20240823,154300,3059162875,3225,3225,3225,3225,0
20240823,154200,3059162875,3225,3225,3225,3225,0
20240823,154100,3059162875,3225,3225,3225,3225,0
20240823,154000,3059162875,3225,3225,3225,3225,0
20240823,153900,3059162875,3225,3225,3225,3225,0
20240823,153800,3059162875,3225,3225,3225,3225,0
20240823,153700,3059162875,3225,3225,3225,3225,0
20240823,153600,3059162875,3225,3225,3225,3225,0
20240823,153500,3059162875,3225,3225,3225,3225,0
20240823,153400,3059162875,3225,3225,3225,3225,0
20240823,153300,3059162875,3225,3225,3225,3225,0
20240823,153200,3059162875,3225,3225,3225,3225,0
20240823,153100,3059162875,3225,3225,3225,3225,0
20240823,153000,3059162875,3225,3225,3225,3225,12087
20240823,152900,3020182300,3220,3220,3220,3220,0
20240823,152800,3020182300,3220,3220,3220,3220,0
20240823,152700,3020182300,3220,3220,3220,3220,0
20240823,152600,3020182300,3220,3220,3220,3220,0
20240823,152500,3020182300,3220,3220,3220,3220,0
20240823,152400,3020182300,3220,3220,3220,3220,0
20240823,152300,3020182300,3220,3220,3220,3220,0
20240823,152200,3020182300,3220,3220,3220,3220,0
20240823,152100,3020182300,3220,3220,3220,3220,0
20240823,152000,3020182300,3220,3220,3220,3220,0
20240823,151900,3020182300,3220,3210,3220,3205,3693
20240823,151800,3008335425,3210,3225,3225,3205,6345
20240823,151700,2987942255,3230,3230,3240,3225,2063
20240823,151600,2981282285,3240,3250,3250,3230,2908
20240823,151500,2971850985,3250,3245,3255,3245,1402
20240823,151400,2967297720,3225,3230,3250,3225,4139
20240823,151300,2953927495,3230,3255,3270,3230,4011
20240823,151200,2940908565,3255,3280,3280,3255,1672
20240823,151100,2935451035,3280,3285,3285,3265,1716
20240823,151000,2929833795,3270,3290,3290,3270,505
20240823,150900,2928178525,3290,3280,3290,3270,1880
20240823,150800,2922013315,3275,3270,3275,3265,1737
20240823,150700,2916330850,3275,3255,3275,3245,1417
20240823,150600,2911700980,3235,3230,3235,3210,11085
20240823,150500,2875893500,3230,3255,3265,3210,5223
20240823,150400,2859038070,3255,3275,3290,3255,3723
20240823,150300,2846876465,3260,3270,3290,3230,3699
20240823,150200,2834795900,3255,3265,3280,3245,3773
20240823,150100,2822475110,3265,3250,3275,3225,5019
20240823,150000,2806139970,3245,3290,3290,3225,5265
20240823,145900,2788971720,3290,3275,3290,3260,4029
20240823,145800,2775789300,3275,3300,3300,3260,1984
20240823,145700,2769265980,3300,3330,3335,3300,3792
20240823,145600,2756700445,3340,3315,3340,3300,8128
20240823,145500,2729714550,3315,3320,3350,3295,11875
20240823,145400,2690097620,3320,3285,3340,3285,14300
20240823,145300,2642683800,3280,3260,3285,3260,1826
20240823,145200,2636705460,3250,3280,3285,3230,7474
20240823,145100,2612433715,3280,3295,3300,3255,4897
20240823,145000,2596363690,3295,3255,3300,3255,15363
20240823,144900,2545786400,3260,3230,3260,3230,8629
20240823,144800,2517763185,3230,3225,3230,3225,819
20240823,144700,2515121810,3230,3235,3235,3230,361
20240823,144600,2513954885,3235,3235,3240,3230,1005
20240823,144500,2510704675,3235,3240,3245,3230,5417
20240823,144400,2493177485,3240,3235,3240,3230,863
20240823,144300,2490387685,3230,3205,3250,3205,10171
20240823,144200,2457538260,3205,3205,3210,3205,1001
20240823,144100,2454326500,3205,3205,3205,3200,811
20240823,144000,2451727615,3200,3190,3200,3190,1553
20240823,143900,2446765615,3190,3190,3190,3190,1792
20240823,143800,2441049135,3190,3195,3195,3190,742
20240823,143700,2438682145,3195,3200,3200,3195,649
20240823,143600,2436607895,3200,3200,3200,3200,63
20240823,143500,2436406295,3200,3205,3205,3200,152
20240823,143400,2435919155,3200,3200,3200,3200,873
20240823,143300,2433125555,3200,3200,3200,3195,36
20240823,143200,2433010370,3195,3195,3195,3190,273
20240823,143100,2432138300,3190,3195,3195,3190,1588
20240823,143000,2427071080,3195,3195,3195,3195,1340
20240823,142900,2422789780,3195,3190,3195,3190,268
20240823,142800,2421934590,3190,3200,3200,3190,3388
20240823,142700,2411109015,3200,3195,3210,3195,1074
20240823,142600,2407673255,3195,3200,3200,3195,578
20240823,142500,2405826155,3200,3200,3200,3195,2185
20240823,142400,2398839250,3195,3210,3210,3195,1895
20240823,142300,2392763570,3210,3200,3210,3200,2205
20240823,142200,2385695390,3195,3190,3195,3190,215
20240823,142100,2385008805,3190,3200,3200,3190,31
20240823,142000,2384909855,3185,3200,3200,3185,559
20240823,141900,2383121185,3185,3190,3190,3185,2000
20240823,141800,2376751180,3185,3190,3190,3185,490
20240823,141700,2375188350,3190,3190,3190,3190,23
20240823,141600,2375114980,3190,3210,3210,3190,2118
20240823,141500,2368340550,3190,3175,3210,3175,6790
20240823,141400,2346626550,3170,3170,3170,3170,371
20240823,141300,2345450480,3170,3170,3170,3170,167
20240823,141200,2344921090,3170,3180,3180,3170,380
20240823,141100,2343716235,3180,3185,3190,3180,618
20240823,141000,2341750685,3190,3185,3190,3185,713
20240823,140900,2339479760,3185,3175,3190,3175,4756
20240823,140800,2324334585,3170,3170,3170,3170,42
20240823,140700,2324201445,3170,3160,3170,3160,2068
20240823,140600,2317647945,3155,3170,3170,3155,215
20240823,140500,2316968615,3170,3170,3170,3170,51
20240823,140400,2316806945,3170,3170,3170,3170,250
20240823,140300,2316014445,3170,3170,3170,3165,172
20240823,140200,2315469565,3170,3165,3170,3165,672
20240823,140100,2313340295,3145,3145,3145,3145,14
20240823,140000,2313296265,3145,3160,3160,3145,303
20240823,135900,2312338830,3160,3160,3160,3160,247
20240823,135800,2311558310,3160,3160,3160,3160,0
20240823,135700,2311558310,3160,3140,3160,3140,197
20240823,135600,2310936730,3155,3150,3155,3150,677
20240823,135500,2308800920,3155,3145,3155,3140,64
20240823,135400,2308599250,3140,3145,3145,3140,767
20240823,135300,2306189620,3140,3140,3140,3140,300
20240823,135200,2305247620,3140,3140,3140,3140,124
20240823,135100,2304858260,3140,3140,3140,3140,200
20240823,135000,2304230260,3140,3140,3140,3140,0
20240823,134900,2304230260,3140,3140,3140,3140,410
20240823,134800,2302942860,3140,3140,3140,3140,12
20240823,134700,2302905180,3140,3145,3145,3140,234
20240823,134600,2302170250,3145,3145,3145,3145,23
20240823,134500,2302097915,3135,3135,3135,3135,325
20240823,134400,2301079040,3135,3145,3145,3135,11
20240823,134300,2301044455,3135,3135,3135,3135,500
20240823,134200,2299476955,3135,3135,3135,3135,209
20240823,134100,2298821740,3130,3135,3135,3130,659
20240823,134000,2296757835,3135,3140,3140,3135,733
20240823,133900,2294457840,3150,3150,3150,3150,0
20240823,133800,2294457840,3150,3150,3150,3150,0
20240823,133700,2294457840,3150,3150,3150,3150,181
20240823,133600,2293887690,3150,3160,3160,3150,1224
20240823,133500,2290028090,3160,3170,3170,3160,1098
20240823,133400,2286558150,3170,3170,3170,3170,264
20240823,133300,2285721270,3170,3170,3175,3170,637
20240823,133200,2283700980,3170,3170,3170,3170,128
20240823,133100,2283295220,3170,3170,3175,3170,710
20240823,133000,2281043530,3175,3180,3180,3170,17
20240823,132900,2280989530,3175,3175,3175,3175,1850
20240823,132800,2275115780,3160,3165,3170,3160,1106
20240823,132700,2271612505,3165,3155,3165,3155,1418
20240823,132600,2267131380,3150,3150,3150,3150,0
20240823,132500,2267131380,3150,3150,3150,3150,0
20240823,132400,2267131380,3150,3150,3150,3150,476
20240823,132300,2265631980,3150,3150,3150,3150,0
20240823,132200,2265631980,3150,3150,3150,3150,0
20240823,132100,2265631980,3150,3150,3150,3150,1
20240823,132000,2265628830,3150,3150,3150,3150,300
20240823,131900,2264683830,3130,3130,3130,3130,0
20240823,131800,2264683830,3130,3130,3130,3130,209
20240823,131700,2264029660,3150,3150,3150,3150,500
20240823,131600,2262454660,3150,3150,3150,3150,0
20240823,131500,2262454660,3150,3150,3150,3130,2029
20240823,131400,2256068510,3140,3140,3155,3140,654
20240823,131300,2254009605,3150,3150,3150,3150,1143
20240823,131200,2250409155,3150,3145,3150,3145,1047
20240823,131100,2247111740,3140,3130,3140,3120,1138
20240823,131000,2243556365,3135,3125,3135,3125,217
20240823,130900,2242876970,3125,3125,3125,3125,195
20240823,130800,2242267595,3125,3125,3125,3125,20
20240823,130700,2242205095,3135,3135,3135,3135,14
20240823,130600,2242161205,3135,3135,3135,3135,809
20240823,130500,2239624990,3135,3135,3135,3135,71
20240823,130400,2239402405,3120,3120,3120,3120,0
20240823,130300,2239402405,3120,3130,3130,3120,20
20240823,130200,2239339845,3135,3125,3135,3125,2800
20240823,130100,2230587595,3110,3125,3125,3110,117
20240823,130000,2230223680,3125,3125,3125,3125,17
20240823,125900,2230170555,3125,3125,3125,3125,1
20240823,125800,2230167430,3115,3100,3115,3095,2459
20240823,125700,2222543155,3095,3100,3100,3095,10
20240823,125600,2222512200,3095,3095,3095,3095,242
20240823,125500,2221763210,3095,3095,3095,3095,0
20240823,125400,2221763210,3095,3095,3100,3095,75
20240823,125300,2221530845,3095,3095,3095,3095,0
20240823,125200,2221530845,3095,3095,3100,3095,3947
20240823,125100,2209314665,3095,3095,3095,3095,192
20240823,125000,2208720425,3095,3095,3095,3095,1
20240823,124900,2208717330,3095,3095,3095,3095,144
20240823,124800,2208271650,3100,3100,3100,3100,3
20240823,124700,2208262350,3100,3100,3100,3100,543
20240823,124600,2206579050,3100,3100,3100,3100,10
20240823,124500,2206548050,3095,3095,3095,3095,0
20240823,124400,2206548050,3095,3095,3095,3095,15
20240823,124300,2206501625,3095,3095,3095,3095,6348
20240823,124200,2186854565,3095,3095,3095,3095,45
20240823,124100,2186715290,3095,3095,3095,3095,100
20240823,124000,2186405790,3105,3105,3105,3100,64
20240823,123900,2186207285,3100,3100,3100,3090,2547
20240823,123800,2178329290,3095,3095,3095,3095,0
20240823,123700,2178329290,3095,3095,3095,3095,50
20240823,123600,2178174540,3095,3095,3095,3095,2047
20240823,123500,2171839075,3095,3105,3105,3095,2199
20240823,123400,2165027625,3105,3115,3115,3105,2466
20240823,123300,2157356705,3115,3115,3115,3115,1
20240823,123200,2157353590,3135,3110,3135,3110,500
20240823,123100,2155794355,3105,3105,3105,3105,0
20240823,123000,2155794355,3105,3105,3105,3105,2000
20240823,122900,2149584355,3100,3105,3105,3100,666
20240823,122800,2147517940,3100,3105,3105,3100,500
20240823,122700,2145966205,3105,3105,3105,3100,484
20240823,122600,2144465650,3100,3120,3120,3100,3426
20240823,122500,2133829840,3125,3125,3125,3125,2248
20240823,122400,2126804840,3130,3130,3130,3130,138
20240823,122300,2126372900,3135,3145,3145,3135,2016
20240823,122200,2120034000,3145,3140,3145,3140,99
20240823,122100,2119723135,3135,3135,3135,3135,162
20240823,122000,2119215265,3135,3130,3135,3130,12
20240823,121900,2119177700,3125,3125,3125,3125,90
20240823,121800,2118896450,3125,3125,3125,3125,1
20240823,121700,2118893325,3125,3115,3130,3110,17
20240823,121600,2118840370,3110,3145,3145,3110,1457
20240823,121500,2114297220,3145,3145,3145,3145,0
20240823,121400,2114297220,3145,3145,3145,3145,0
20240823,121300,2114297220,3145,3145,3145,3145,0
20240823,121200,2114297220,3145,3145,3145,3145,0
20240823,121100,2114297220,3145,3120,3145,3110,1201
20240823,121000,2110560650,3120,3130,3130,3120,1510
20240823,120900,2105845000,3125,3150,3150,3125,3037
20240823,120800,2096350190,3150,3150,3150,3150,18
20240823,120700,2096293490,3150,3150,3150,3150,0
20240823,120600,2096293490,3150,3150,3150,3150,1191
20240823,120500,2092541840,3125,3130,3130,3125,1503
20240823,120400,2087839225,3130,3140,3140,3130,1046
20240823,120300,2084558780,3140,3140,3140,3140,44
20240823,120200,2084420620,3140,3145,3145,3140,988
20240823,120100,2081316360,3145,3155,3155,3145,276
20240823,120000,2080446515,3160,3160,3160,3160,20
20240823,115900,2080383315,3160,3160,3160,3160,20
20240823,115800,2080320115,3135,3135,3135,3135,0
20240823,115700,2080320115,3135,3140,3140,3135,288
20240823,115600,2079415840,3140,3140,3140,3140,701
20240823,115500,2077214700,3140,3155,3155,3140,1690
20240823,115400,2071882810,3130,3145,3145,3130,6610
20240823,115300,2051185440,3150,3145,3160,3145,1492
20240823,115200,2046479890,3175,3165,3180,3165,241
20240823,115100,2045716240,3165,3165,3165,3165,25
20240823,115000,2045637115,3180,3165,3180,3165,136
20240823,114900,2045205395,3165,3165,3165,3165,1
20240823,114800,2045202230,3150,3170,3170,3150,770
20240823,114700,2042775250,3180,3180,3180,3180,194
20240823,114600,2042158330,3180,3175,3180,3145,567
20240823,114500,2040371320,3180,3180,3180,3180,2111
20240823,114400,2033658340,3190,3180,3200,3180,6390
20240823,114300,2013236535,3180,3175,3190,3170,5913
20240823,114200,1994475875,3175,3180,3180,3175,216
20240823,114100,1993789000,3185,3185,3185,3180,217
20240823,114000,1993097880,3185,3185,3185,3175,643
20240823,113900,1991051925,3175,3175,3185,3170,4899
20240823,113800,1975510105,3175,3165,3180,3165,1827
20240823,113700,1969714905,3150,3150,3165,3150,82
20240823,113600,1969456425,3170,3145,3170,3145,3052
20240823,113500,1959820895,3125,3120,3145,3120,105
20240823,113400,1959490790,3120,3135,3145,3120,1003
20240823,113300,1956337450,3145,3145,3145,3145,5
20240823,113200,1956321725,3145,3145,3145,3145,0
20240823,113100,1956321725,3145,3140,3155,3115,1150
20240823,113000,1952726920,3140,3135,3140,3135,758
20240823,112900,1950347720,3135,3100,3135,3100,296
20240823,112800,1949422545,3110,3100,3110,3100,42
20240823,112700,1949292225,3110,3110,3110,3110,0
20240823,112600,1949292225,3110,3110,3110,3100,763
20240823,112500,1946923195,3110,3120,3120,3090,1438
20240823,112400,1942463315,3135,3120,3135,3120,222
20240823,112300,1941769120,3120,3105,3120,3105,185
20240823,112200,1941193000,3105,3100,3105,3100,9
20240823,112100,1941165075,3095,3095,3095,3095,158
20240823,112000,1940676065,3090,3100,3100,3090,858
20240823,111900,1938024210,3105,3105,3105,3105,0
20240823,111800,1938024210,3105,3100,3105,3095,1797
20240823,111700,1932459080,3100,3100,3100,3100,32
20240823,111600,1932359880,3115,3115,3115,3095,19
20240823,111500,1932300970,3115,3095,3115,3095,7
20240823,111400,1932279185,3105,3105,3105,3100,27
20240823,111300,1932195355,3105,3105,3105,3105,26
20240823,111200,1932114625,3105,3100,3105,3100,359
20240823,111100,1931001015,3100,3100,3100,3100,298
20240823,111000,1930077215,3105,3095,3105,3095,21
20240823,110900,1930012120,3105,3105,3105,3095,60
20240823,110800,1929826080,3105,3105,3105,3105,0
20240823,110700,1929826080,3105,3105,3105,3105,8
20240823,110600,1929801240,3105,3115,3115,3080,1613
20240823,110500,1924813275,3125,3135,3140,3125,145
20240823,110400,1924359240,3130,3125,3140,3125,2063
20240823,110300,1917892300,3130,3110,3130,3110,2896
20240823,110200,1908838305,3115,3115,3115,3115,14
20240823,110100,1908794695,3105,3110,3110,3105,12
20240823,110000,1908757385,3105,3105,3105,3105,139
20240823,105900,1908325790,3100,3105,3105,3100,465
20240823,105800,1906883945,3105,3100,3105,3100,37
20240823,105700,1906769165,3100,3090,3100,3085,1792
20240823,105600,1901232695,3085,3085,3090,3085,1186
20240823,105500,1897572885,3090,3090,3090,3085,1206
20240823,105400,1893848345,3090,3090,3090,3085,610
20240823,105300,1891965945,3085,3115,3120,3085,731
20240823,105200,1889696405,3120,3090,3120,3090,229
20240823,105100,1888984165,3080,3090,3110,3080,2015
20240823,105000,1882765065,3090,3110,3110,3090,3143
20240823,104900,1873041665,3110,3120,3125,3100,10440
20240823,104800,1840551035,3120,3145,3145,3120,2110
20240823,104700,1833946585,3145,3155,3160,3145,878
20240823,104600,1831179870,3160,3145,3160,3135,1357
20240823,104500,1826921790,3160,3145,3160,3145,68
20240823,104400,1826707895,3145,3145,3145,3140,490
20240823,104300,1825167115,3140,3140,3145,3140,1363
20240823,104200,1820885265,3140,3160,3160,3140,577
20240823,104100,1819070405,3160,3140,3160,3140,7
20240823,104000,1819048325,3145,3140,3145,3125,1372
20240823,103900,1814745550,3125,3140,3140,3120,4509
20240823,103800,1800624440,3160,3150,3160,3150,103
20240823,103700,1800299960,3140,3160,3160,3140,2209
20240823,103600,1793345560,3160,3180,3185,3160,1162
20240823,103500,1789671465,3180,3185,3185,3165,375
20240823,103400,1788477200,3185,3155,3190,3155,3558
20240823,103300,1777167565,3155,3140,3155,3140,302
20240823,103200,1776214770,3155,3140,3155,3135,2511
20240823,103100,1768319485,3145,3145,3145,3145,190
20240823,103000,1767721935,3150,3135,3150,3135,2193
20240823,102900,1760846865,3135,3145,3155,3130,1676
20240823,102800,1755596760,3135,3160,3160,3130,2403
20240823,102700,1748062770,3160,3160,3165,3160,187
20240823,102600,1747471845,3165,3145,3165,3140,631
20240823,102500,1745487385,3145,3135,3165,3125,4981
20240823,102400,1729865570,3145,3175,3180,3135,14406
20240823,102300,1684448785,3180,3200,3200,3175,3640
20240823,102200,1672873440,3185,3195,3210,3180,3796
20240823,102100,1660778735,3190,3190,3200,3190,738
20240823,102000,1658422745,3210,3220,3220,3175,4331
20240823,101900,1644556475,3220,3230,3230,3215,1684
20240823,101800,1639135545,3230,3225,3235,3205,4653
20240823,101700,1624128045,3230,3195,3230,3170,7321
20240823,101600,1600639930,3200,3170,3200,3165,1391
20240823,101500,1596221965,3165,3180,3205,3160,4504
20240823,101400,1581898390,3180,3175,3205,3175,2519
20240823,101300,1573844450,3180,3190,3205,3150,7777
20240823,101200,1549206075,3195,3215,3225,3190,6077
20240823,101100,1529746620,3215,3235,3240,3190,22898
20240823,101000,1456141940,3235,3275,3295,3215,44570
20240823,100900,1311023005,3275,3225,3315,3220,80013
20240823,100800,1049941605,3205,3205,3205,3205,0
20240823,100700,1049941605,3205,3175,3205,3175,15674
20240823,100600,999860860,3170,3165,3170,3155,3479
20240823,100500,988875915,3165,3180,3185,3150,2077
20240823,100400,982284860,3180,3130,3180,3130,13738
20240823,100300,938899800,3140,3140,3145,3135,1253
20240823,100200,934964360,3145,3140,3145,3140,1127
20240823,100100,931425525,3140,3145,3150,3140,1027
20240823,100000,928195570,3145,3140,3150,3140,2578
20240823,095900,920080865,3140,3125,3140,3125,2572
20240823,095800,912018645,3125,3120,3125,3120,117
20240823,095700,911653030,3125,3110,3130,3105,2452
20240823,095600,904026820,3115,3125,3125,3115,2464
20240823,095500,896341510,3125,3120,3135,3115,321
20240823,095400,895339445,3120,3135,3135,3120,336
20240823,095300,894288935,3135,3145,3145,3115,722
20240823,095200,892035490,3150,3135,3155,3130,1734
20240823,095100,886579595,3130,3130,3155,3130,1793
20240823,095000,880943770,3130,3115,3135,3110,806
20240823,094900,878432865,3110,3155,3180,3110,4633
20240823,094800,863822610,3170,3130,3170,3130,9571
20240823,094700,833676615,3125,3110,3125,3105,2309
20240823,094600,826467470,3125,3130,3130,3105,1765
20240823,094500,820977035,3130,3070,3130,3070,8267
20240823,094400,795302515,3090,3070,3090,3070,1548
20240823,094300,790536060,3070,3075,3075,3070,531
20240823,094200,788904820,3075,3100,3100,3070,1933
20240823,094100,782935955,3095,3085,3095,3065,1825
20240823,094000,777311285,3065,3080,3090,3065,1017
20240823,093900,774183500,3090,3055,3090,3055,1391
20240823,093800,769891500,3050,3040,3050,3040,2227
20240823,093700,763100230,3035,3035,3035,3035,215
20240823,093600,762447705,3035,3035,3035,3035,603
20240823,093500,760617600,3040,3035,3040,3035,813
20240823,093400,758150140,3035,3030,3040,3030,400
20240823,093300,756936535,3030,3035,3040,3030,3802
20240823,093200,745406520,3040,3040,3040,3035,1456
20240823,093100,740986755,3040,3040,3040,3040,1190
20240823,093000,737369155,3040,3050,3050,3040,1702
20240823,092900,732191405,3045,3060,3060,3045,5516
20240823,092800,715333900,3060,3090,3090,3060,2358
20240823,092700,708079935,3090,3080,3120,3080,5307
20240823,092600,691691740,3080,3055,3080,3055,908
20240823,092500,688907465,3055,3040,3055,3040,1619
20240823,092400,683976135,3040,3040,3050,3030,3403
20240823,092300,673615310,3030,2995,3030,2995,1491
20240823,092200,669120455,2995,3000,3015,2995,1648
20240823,092100,664177305,3000,3000,3005,2995,4581
20240823,092000,650439530,3005,3025,3025,3005,1420
20240823,091900,646170180,3025,3010,3025,3005,1276
20240823,091800,642330025,3005,3005,3015,3005,2517
20240823,091700,634765935,3010,3050,3050,3010,4224
20240823,091600,621951690,3055,3060,3065,3050,1046
20240823,091500,618752920,3060,3025,3060,3025,4170
20240823,091400,606110695,3025,3040,3040,3010,7222
20240823,091300,584287910,3040,3065,3065,3035,3330
20240823,091200,574150145,3065,3040,3080,3040,6987
20240823,091100,552848610,3040,3065,3065,3030,6096
20240823,091000,534245710,3065,3155,3155,3060,34523
20240823,090900,427330960,3135,3110,3180,3090,26066
20240823,090800,346070590,3100,3045,3120,3025,33082
20240823,090700,244281550,3050,3035,3055,3010,8177
20240823,090600,219439685,3000,2975,3035,2975,5793
20240823,090500,202083460,2975,2980,2990,2970,4632
20240823,090400,188272675,2985,2990,3045,2985,15550
20240823,090300,141397580,3040,2965,3040,2965,6236
20240823,090200,122730020,2965,2935,2980,2935,6286
20240823,090100,104169700,2935,2895,2945,2865,15244
20240823,090000,59754915,2900,2915,2915,2875,19790