stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,212600,171136035,2235,2235,2235,2235,112
20240823,212500,171136035,2235,2235,2235,2235,0
20240823,212400,171136035,2235,2235,2235,2235,0
20240823,212300,171136035,2235,2235,2235,2235,0
20240823,212200,171136035,2235,2235,2235,2235,0
20240823,212100,171136035,2235,2235,2235,2235,0
20240823,212000,171136035,2235,2235,2235,2235,0
20240823,211900,171136035,2235,2235,2235,2235,0
20240823,211800,171136035,2235,2235,2235,2235,0
20240823,211700,171136035,2235,2235,2235,2235,0
20240823,211600,171136035,2235,2235,2235,2235,0
20240823,211500,171136035,2235,2235,2235,2235,0
20240823,211400,171136035,2235,2235,2235,2235,0
20240823,211300,171136035,2235,2235,2235,2235,0
20240823,211200,171136035,2235,2235,2235,2235,0
20240823,211100,171136035,2235,2235,2235,2235,0
20240823,211000,171136035,2235,2235,2235,2235,0
20240823,210900,171136035,2235,2235,2235,2235,0
20240823,210800,171136035,2235,2235,2235,2235,0
20240823,210700,171136035,2235,2235,2235,2235,0
20240823,210600,171136035,2235,2235,2235,2235,0
20240823,210500,171136035,2235,2235,2235,2235,0
20240823,210400,171136035,2235,2235,2235,2235,0
20240823,210300,171136035,2235,2235,2235,2235,0
20240823,210200,171136035,2235,2235,2235,2235,0
20240823,210100,171136035,2235,2235,2235,2235,0
20240823,210000,171136035,2235,2235,2235,2235,0
20240823,205900,171136035,2235,2235,2235,2235,0
20240823,205800,171136035,2235,2235,2235,2235,0
20240823,205700,171136035,2235,2235,2235,2235,0
20240823,205600,171136035,2235,2235,2235,2235,112
20240823,205500,171136035,2235,2235,2235,2235,0
20240823,205400,171136035,2235,2235,2235,2235,0
20240823,205300,171136035,2235,2235,2235,2235,0
20240823,205200,171136035,2235,2235,2235,2235,0
20240823,205100,171136035,2235,2235,2235,2235,0
20240823,205000,171136035,2235,2235,2235,2235,0
20240823,204900,171136035,2235,2235,2235,2235,0
20240823,204800,171136035,2235,2235,2235,2235,0
20240823,204700,171136035,2235,2235,2235,2235,0
20240823,204600,171136035,2235,2235,2235,2235,0
20240823,204500,171136035,2235,2235,2235,2235,0
20240823,204400,171136035,2235,2235,2235,2235,0
20240823,204300,171136035,2235,2235,2235,2235,0
20240823,204200,171136035,2235,2235,2235,2235,0
20240823,204100,171136035,2235,2235,2235,2235,0
20240823,204000,171136035,2235,2235,2235,2235,0
20240823,203900,171136035,2235,2235,2235,2235,0
20240823,203800,171136035,2235,2235,2235,2235,0
20240823,203700,171136035,2235,2235,2235,2235,0
20240823,203600,171136035,2235,2235,2235,2235,0
20240823,203500,171136035,2235,2235,2235,2235,0
20240823,203400,171136035,2235,2235,2235,2235,0
20240823,203300,171136035,2235,2235,2235,2235,0
20240823,203200,171136035,2235,2235,2235,2235,0
20240823,203100,171136035,2235,2235,2235,2235,0
20240823,203000,171136035,2235,2235,2235,2235,0
20240823,202900,171136035,2235,2235,2235,2235,0
20240823,202800,171136035,2235,2235,2235,2235,0
20240823,202700,171136035,2235,2235,2235,2235,0
20240823,202600,171136035,2235,2235,2235,2235,112
20240823,202500,171136035,2235,2235,2235,2235,0
20240823,202400,171136035,2235,2235,2235,2235,0
20240823,202300,171136035,2235,2235,2235,2235,0
20240823,202200,171136035,2235,2235,2235,2235,0
20240823,202100,171136035,2235,2235,2235,2235,0
20240823,202000,171136035,2235,2235,2235,2235,0
20240823,201900,171136035,2235,2235,2235,2235,0
20240823,201800,171136035,2235,2235,2235,2235,0
20240823,201700,171136035,2235,2235,2235,2235,0
20240823,201600,171136035,2235,2235,2235,2235,0
20240823,201500,171136035,2235,2235,2235,2235,0
20240823,201400,171136035,2235,2235,2235,2235,0
20240823,201300,171136035,2235,2235,2235,2235,0
20240823,201200,171136035,2235,2235,2235,2235,0
20240823,201100,171136035,2235,2235,2235,2235,0
20240823,201000,171136035,2235,2235,2235,2235,0
20240823,200900,171136035,2235,2235,2235,2235,0
20240823,200800,171136035,2235,2235,2235,2235,0
20240823,200700,171136035,2235,2235,2235,2235,0
20240823,200600,171136035,2235,2235,2235,2235,0
20240823,200500,171136035,2235,2235,2235,2235,0
20240823,200400,171136035,2235,2235,2235,2235,0
20240823,200300,171136035,2235,2235,2235,2235,0
20240823,200200,171136035,2235,2235,2235,2235,0
20240823,200100,171136035,2235,2235,2235,2235,0
20240823,200000,171136035,2235,2235,2235,2235,0
20240823,195900,171136035,2235,2235,2235,2235,0
20240823,195800,171136035,2235,2235,2235,2235,0
20240823,195700,171136035,2235,2235,2235,2235,0
20240823,195600,171136035,2235,2235,2235,2235,112
20240823,195500,171136035,2235,2235,2235,2235,0
20240823,195400,171136035,2235,2235,2235,2235,0
20240823,195300,171136035,2235,2235,2235,2235,0
20240823,195200,171136035,2235,2235,2235,2235,0
20240823,195100,171136035,2235,2235,2235,2235,0
20240823,195000,171136035,2235,2235,2235,2235,0
20240823,194900,171136035,2235,2235,2235,2235,0
20240823,194800,171136035,2235,2235,2235,2235,0
20240823,194700,171136035,2235,2235,2235,2235,0
20240823,194600,171136035,2235,2235,2235,2235,0
20240823,194500,171136035,2235,2235,2235,2235,0
20240823,194400,171136035,2235,2235,2235,2235,0
20240823,194300,171136035,2235,2235,2235,2235,0
20240823,194200,171136035,2235,2235,2235,2235,0
20240823,194100,171136035,2235,2235,2235,2235,0
20240823,194000,171136035,2235,2235,2235,2235,0
20240823,193900,171136035,2235,2235,2235,2235,0
20240823,193800,171136035,2235,2235,2235,2235,0
20240823,193700,171136035,2235,2235,2235,2235,0
20240823,193600,171136035,2235,2235,2235,2235,0
20240823,193500,171136035,2235,2235,2235,2235,0
20240823,193400,171136035,2235,2235,2235,2235,0
20240823,193300,171136035,2235,2235,2235,2235,0
20240823,193200,171136035,2235,2235,2235,2235,0
20240823,193100,171136035,2235,2235,2235,2235,0
20240823,193000,171136035,2235,2235,2235,2235,0
20240823,192900,171136035,2235,2235,2235,2235,0
20240823,192800,171136035,2235,2235,2235,2235,0
20240823,192700,171136035,2235,2235,2235,2235,0
20240823,192600,171136035,2235,2235,2235,2235,112
20240823,192500,171136035,2235,2235,2235,2235,0
20240823,192400,171136035,2235,2235,2235,2235,0
20240823,192300,171136035,2235,2235,2235,2235,0
20240823,192200,171136035,2235,2235,2235,2235,0
20240823,192100,171136035,2235,2235,2235,2235,0
20240823,192000,171136035,2235,2235,2235,2235,0
20240823,191900,171136035,2235,2235,2235,2235,0
20240823,191800,171136035,2235,2235,2235,2235,0
20240823,191700,171136035,2235,2235,2235,2235,0
20240823,191600,171136035,2235,2235,2235,2235,0
20240823,191500,171136035,2235,2235,2235,2235,0
20240823,191400,171136035,2235,2235,2235,2235,0
20240823,191300,171136035,2235,2235,2235,2235,0
20240823,191200,171136035,2235,2235,2235,2235,0
20240823,191100,171136035,2235,2235,2235,2235,0
20240823,191000,171136035,2235,2235,2235,2235,0
20240823,190900,171136035,2235,2235,2235,2235,0
20240823,190800,171136035,2235,2235,2235,2235,0
20240823,190700,171136035,2235,2235,2235,2235,0
20240823,190600,171136035,2235,2235,2235,2235,0
20240823,190500,171136035,2235,2235,2235,2235,0
20240823,190400,171136035,2235,2235,2235,2235,0
20240823,190300,171136035,2235,2235,2235,2235,0
20240823,190200,171136035,2235,2235,2235,2235,0
20240823,190100,171136035,2235,2235,2235,2235,0
20240823,190000,171136035,2235,2235,2235,2235,0
20240823,185900,171136035,2235,2235,2235,2235,0
20240823,185800,171136035,2235,2235,2235,2235,0
20240823,185700,171136035,2235,2235,2235,2235,0
20240823,185600,171136035,2235,2235,2235,2235,112
20240823,185500,171136035,2235,2235,2235,2235,0
20240823,185400,171136035,2235,2235,2235,2235,0
20240823,185300,171136035,2235,2235,2235,2235,0
20240823,185200,171136035,2235,2235,2235,2235,0
20240823,185100,171136035,2235,2235,2235,2235,0
20240823,185000,171136035,2235,2235,2235,2235,0
20240823,184900,171136035,2235,2235,2235,2235,0
20240823,184800,171136035,2235,2235,2235,2235,0
20240823,184700,171136035,2235,2235,2235,2235,0
20240823,184600,171136035,2235,2235,2235,2235,0
20240823,184500,171136035,2235,2235,2235,2235,0
20240823,184400,171136035,2235,2235,2235,2235,0
20240823,184300,171136035,2235,2235,2235,2235,0
20240823,184200,171136035,2235,2235,2235,2235,0
20240823,184100,171136035,2235,2235,2235,2235,0
20240823,184000,171136035,2235,2235,2235,2235,0
20240823,183900,171136035,2235,2235,2235,2235,0
20240823,183800,171136035,2235,2235,2235,2235,0
20240823,183700,171136035,2235,2235,2235,2235,0
20240823,183600,171136035,2235,2235,2235,2235,0
20240823,183500,171136035,2235,2235,2235,2235,0
20240823,183400,171136035,2235,2235,2235,2235,0
20240823,183300,171136035,2235,2235,2235,2235,0
20240823,183200,171136035,2235,2235,2235,2235,0
20240823,183100,171136035,2235,2235,2235,2235,0
20240823,183000,171136035,2235,2235,2235,2235,0
20240823,182900,171136035,2235,2235,2235,2235,0
20240823,182800,171136035,2235,2235,2235,2235,0
20240823,182700,171136035,2235,2235,2235,2235,0
20240823,182600,171136035,2235,2235,2235,2235,112
20240823,182500,171136035,2235,2235,2235,2235,0
20240823,182400,171136035,2235,2235,2235,2235,0
20240823,182300,171136035,2235,2235,2235,2235,0
20240823,182200,171136035,2235,2235,2235,2235,0
20240823,182100,171136035,2235,2235,2235,2235,0
20240823,182000,171136035,2235,2235,2235,2235,0
20240823,181900,171136035,2235,2235,2235,2235,0
20240823,181800,171136035,2235,2235,2235,2235,0
20240823,181700,171136035,2235,2235,2235,2235,0
20240823,181600,171136035,2235,2235,2235,2235,0
20240823,181500,171136035,2235,2235,2235,2235,0
20240823,181400,171136035,2235,2235,2235,2235,0
20240823,181300,171136035,2235,2235,2235,2235,0
20240823,181200,171136035,2235,2235,2235,2235,0
20240823,181100,171136035,2235,2235,2235,2235,0
20240823,181000,171136035,2235,2235,2235,2235,0
20240823,180900,171136035,2235,2235,2235,2235,0
20240823,180800,171136035,2235,2235,2235,2235,0
20240823,180700,171136035,2235,2235,2235,2235,0
20240823,180600,171136035,2235,2235,2235,2235,0
20240823,180500,171136035,2235,2235,2235,2235,0
20240823,180400,171136035,2235,2235,2235,2235,0
20240823,180300,171136035,2235,2235,2235,2235,0
20240823,180200,171136035,2235,2235,2235,2235,0
20240823,180100,171136035,2235,2235,2235,2235,0
20240823,180000,171136035,2235,2235,2235,2235,0
20240823,175900,171136035,2235,2235,2235,2235,0
20240823,175800,171136035,2235,2235,2235,2235,0
20240823,175700,171136035,2235,2235,2235,2235,0
20240823,175600,171136035,2235,2235,2235,2235,112
20240823,175500,171136035,2235,2235,2235,2235,0
20240823,175400,171136035,2235,2235,2235,2235,0
20240823,175300,171136035,2235,2235,2235,2235,0
20240823,175200,171136035,2235,2235,2235,2235,0
20240823,175100,171136035,2235,2235,2235,2235,0
20240823,175000,171136035,2235,2235,2235,2235,0
20240823,174900,171136035,2235,2235,2235,2235,0
20240823,174800,171136035,2235,2235,2235,2235,0
20240823,174700,171136035,2235,2235,2235,2235,0
20240823,174600,171136035,2235,2235,2235,2235,0
20240823,174500,171136035,2235,2235,2235,2235,0
20240823,174400,171136035,2235,2235,2235,2235,0
20240823,174300,171136035,2235,2235,2235,2235,0
20240823,174200,171136035,2235,2235,2235,2235,0
20240823,174100,171136035,2235,2235,2235,2235,0
20240823,174000,171136035,2235,2235,2235,2235,0
20240823,173900,171136035,2235,2235,2235,2235,0
20240823,173800,171136035,2235,2235,2235,2235,0
20240823,173700,171136035,2235,2235,2235,2235,0
20240823,173600,171136035,2235,2235,2235,2235,0
20240823,173500,171136035,2235,2235,2235,2235,0
20240823,173400,171136035,2235,2235,2235,2235,0
20240823,173300,171136035,2235,2235,2235,2235,0
20240823,173200,171136035,2235,2235,2235,2235,0
20240823,173100,171136035,2235,2235,2235,2235,0
20240823,173000,171136035,2235,2235,2235,2235,0
20240823,172900,171136035,2235,2235,2235,2235,0
20240823,172800,171136035,2235,2235,2235,2235,0
20240823,172700,171136035,2235,2235,2235,2235,0
20240823,172600,171136035,2235,2235,2235,2235,112
20240823,172500,171136035,2235,2235,2235,2235,0
20240823,172400,171136035,2235,2235,2235,2235,0
20240823,172300,171136035,2235,2235,2235,2235,0
20240823,172200,171136035,2235,2235,2235,2235,0
20240823,172100,171136035,2235,2235,2235,2235,0
20240823,172000,171136035,2235,2235,2235,2235,0
20240823,171900,171136035,2235,2235,2235,2235,0
20240823,171800,171136035,2235,2235,2235,2235,0
20240823,171700,171136035,2235,2235,2235,2235,0
20240823,171600,171136035,2235,2235,2235,2235,0
20240823,171500,171136035,2235,2235,2235,2235,0
20240823,171400,171136035,2235,2235,2235,2235,0
20240823,171300,171136035,2235,2235,2235,2235,0
20240823,171200,171136035,2235,2235,2235,2235,0
20240823,171100,171136035,2235,2235,2235,2235,0
20240823,171000,171136035,2235,2235,2235,2235,0
20240823,170900,171136035,2235,2235,2235,2235,0
20240823,170800,171136035,2235,2235,2235,2235,0
20240823,170700,171136035,2235,2235,2235,2235,0
20240823,170600,171136035,2235,2235,2235,2235,0
20240823,170500,171136035,2235,2235,2235,2235,0
20240823,170400,171136035,2235,2235,2235,2235,0
20240823,170300,171136035,2235,2235,2235,2235,0
20240823,170200,171136035,2235,2235,2235,2235,0
20240823,170100,171136035,2235,2235,2235,2235,0
20240823,170000,171136035,2235,2235,2235,2235,0
20240823,165900,171136035,2235,2235,2235,2235,0
20240823,165800,171136035,2235,2235,2235,2235,0
20240823,165700,171136035,2235,2235,2235,2235,0
20240823,165600,171136035,2235,2235,2235,2235,112
20240823,165500,171136035,2235,2235,2235,2235,0
20240823,165400,171136035,2235,2235,2235,2235,0
20240823,165300,171136035,2235,2235,2235,2235,0
20240823,165200,171136035,2235,2235,2235,2235,0
20240823,165100,171136035,2235,2235,2235,2235,0
20240823,165000,171136035,2235,2235,2235,2235,0
20240823,164900,171136035,2235,2235,2235,2235,0
20240823,164800,171136035,2235,2235,2235,2235,0
20240823,164700,171136035,2235,2235,2235,2235,0
20240823,164600,171136035,2235,2235,2235,2235,0
20240823,164500,171136035,2235,2235,2235,2235,0
20240823,164400,171136035,2235,2235,2235,2235,0
20240823,164300,171136035,2235,2235,2235,2235,0
20240823,164200,171136035,2235,2235,2235,2235,0
20240823,164100,171136035,2235,2235,2235,2235,0
20240823,164000,171136035,2235,2235,2235,2235,0
20240823,163900,171136035,2235,2235,2235,2235,0
20240823,163800,171136035,2235,2235,2235,2235,0
20240823,163700,171136035,2235,2235,2235,2235,0
20240823,163600,171136035,2235,2235,2235,2235,0
20240823,163500,171136035,2235,2235,2235,2235,0
20240823,163400,171136035,2235,2235,2235,2235,0
20240823,163300,171136035,2235,2235,2235,2235,0
20240823,163200,171136035,2235,2235,2235,2235,0
20240823,163100,171136035,2235,2235,2235,2235,0
20240823,163000,171136035,2235,2235,2235,2235,0
20240823,162900,171136035,2235,2235,2235,2235,0
20240823,162800,171136035,2235,2235,2235,2235,0
20240823,162700,171136035,2235,2235,2235,2235,0
20240823,162600,171136035,2235,2235,2235,2235,112
20240823,162500,171136035,2235,2235,2235,2235,0
20240823,162400,171136035,2235,2235,2235,2235,0
20240823,162300,171136035,2235,2235,2235,2235,0
20240823,162200,171136035,2235,2235,2235,2235,0
20240823,162100,171136035,2235,2235,2235,2235,0
20240823,162000,171136035,2235,2235,2235,2235,0
20240823,161900,171136035,2235,2235,2235,2235,0
20240823,161800,171136035,2235,2235,2235,2235,0
20240823,161700,171136035,2235,2235,2235,2235,0
20240823,161600,171136035,2235,2235,2235,2235,0
20240823,161500,171136035,2235,2235,2235,2235,0
20240823,161400,171136035,2235,2235,2235,2235,0
20240823,161300,171136035,2235,2235,2235,2235,0
20240823,161200,171136035,2235,2235,2235,2235,0
20240823,161100,171136035,2235,2235,2235,2235,0
20240823,161000,171136035,2235,2235,2235,2235,0
20240823,160900,171136035,2235,2235,2235,2235,0
20240823,160800,171136035,2235,2235,2235,2235,0
20240823,160700,171136035,2235,2235,2235,2235,0
20240823,160600,171136035,2235,2235,2235,2235,0
20240823,160500,171136035,2235,2235,2235,2235,0
20240823,160400,171136035,2235,2235,2235,2235,0
20240823,160300,171136035,2235,2235,2235,2235,0
20240823,160200,171136035,2235,2235,2235,2235,0
20240823,160100,171136035,2235,2235,2235,2235,0
20240823,160000,171136035,2235,2235,2235,2235,0
20240823,155900,171136035,2235,2235,2235,2235,0
20240823,155800,171136035,2235,2235,2235,2235,0
20240823,155700,171136035,2235,2235,2235,2235,0
20240823,155600,171136035,2235,2235,2235,2235,112
20240823,155500,171136035,2235,2235,2235,2235,0
20240823,155400,171136035,2235,2235,2235,2235,0
20240823,155300,171136035,2235,2235,2235,2235,0
20240823,155200,171136035,2235,2235,2235,2235,0
20240823,155100,171136035,2235,2235,2235,2235,0
20240823,155000,171136035,2235,2235,2235,2235,0
20240823,154900,171136035,2235,2235,2235,2235,0
20240823,154800,171136035,2235,2235,2235,2235,0
20240823,154700,171136035,2235,2235,2235,2235,0
20240823,154600,171136035,2235,2235,2235,2235,0
20240823,154500,171136035,2235,2235,2235,2235,0
20240823,154400,171136035,2235,2235,2235,2235,0
20240823,154300,171136035,2235,2235,2235,2235,0
20240823,154200,171136035,2235,2235,2235,2235,0
20240823,154100,171136035,2235,2235,2235,2235,0
20240823,154000,171136035,2235,2235,2235,2235,0
20240823,153900,171136035,2235,2235,2235,2235,0
20240823,153800,171136035,2235,2235,2235,2235,0
20240823,153700,171136035,2235,2235,2235,2235,0
20240823,153600,171136035,2235,2235,2235,2235,0
20240823,153500,171136035,2235,2235,2235,2235,0
20240823,153400,171136035,2235,2235,2235,2235,0
20240823,153300,171136035,2235,2235,2235,2235,0
20240823,153200,171136035,2235,2235,2235,2235,0
20240823,153100,171136035,2235,2235,2235,2235,0
20240823,153000,171136035,2235,2235,2235,2235,112
20240823,152900,170885715,2220,2220,2220,2220,0
20240823,152800,170885715,2220,2220,2220,2220,0
20240823,152700,170885715,2220,2220,2220,2220,0
20240823,152600,170885715,2220,2220,2220,2220,0
20240823,152500,170885715,2220,2220,2220,2220,0
20240823,152400,170885715,2220,2220,2220,2220,0
20240823,152300,170885715,2220,2220,2220,2220,0
20240823,152200,170885715,2220,2220,2220,2220,0
20240823,152100,170885715,2220,2220,2220,2220,0
20240823,152000,170885715,2220,2220,2220,2220,0
20240823,151900,170885715,2220,2200,2220,2200,425
20240823,151800,169950695,2220,2210,2220,2205,66
20240823,151700,169805015,2220,2220,2220,2220,0
20240823,151600,169805015,2220,2220,2220,2220,0
20240823,151500,169805015,2220,2220,2220,2220,0
20240823,151400,169805015,2220,2220,2220,2220,0
20240823,151300,169805015,2220,2220,2220,2220,0
20240823,151200,169805015,2220,2220,2220,2220,0
20240823,151100,169805015,2220,2220,2220,2220,0
20240823,151000,169805015,2220,2220,2220,2220,0
20240823,150900,169805015,2220,2220,2220,2220,0
20240823,150800,169805015,2220,2220,2220,2220,0
20240823,150700,169805015,2220,2220,2220,2220,0
20240823,150600,169805015,2220,2220,2220,2220,0
20240823,150500,169805015,2220,2215,2220,2215,4
20240823,150400,169796150,2190,2190,2190,2190,0
20240823,150300,169796150,2190,2190,2190,2190,0
20240823,150200,169796150,2190,2190,2190,2190,0
20240823,150100,169796150,2190,2190,2190,2190,0
20240823,150000,169796150,2190,2190,2190,2190,150
20240823,145900,169467650,2220,2220,2220,2220,0
20240823,145800,169467650,2220,2220,2220,2220,0
20240823,145700,169467650,2220,2220,2220,2220,1
20240823,145600,169465430,2195,2195,2195,2195,150
20240823,145500,169136180,2195,2195,2195,2195,0
20240823,145400,169136180,2195,2195,2195,2195,0
20240823,145300,169136180,2195,2195,2195,2195,0
20240823,145200,169136180,2195,2195,2195,2195,150
20240823,145100,168806930,2195,2195,2195,2195,0
20240823,145000,168806930,2195,2195,2215,2195,610
20240823,144900,167466900,2215,2215,2215,2215,0
20240823,144800,167466900,2215,2215,2215,2215,0
20240823,144700,167466900,2215,2195,2215,2195,217
20240823,144600,166989245,2220,2220,2220,2220,0
20240823,144500,166989245,2220,2220,2220,2220,0
20240823,144400,166989245,2220,2220,2220,2220,0
20240823,144300,166989245,2220,2220,2220,2220,0
20240823,144200,166989245,2220,2220,2220,2220,0
20240823,144100,166989245,2220,2200,2220,2195,555
20240823,144000,165770655,2195,2195,2195,2195,150
20240823,143900,165441405,2220,2220,2220,2220,0
20240823,143800,165441405,2220,2220,2220,2220,0
20240823,143700,165441405,2220,2220,2220,2220,0
20240823,143600,165441405,2220,2220,2220,2220,0
20240823,143500,165441405,2220,2220,2220,2220,5
20240823,143400,165430305,2195,2200,2200,2195,150
20240823,143300,165100365,2195,2195,2195,2195,150
20240823,143200,164771115,2230,2230,2230,2230,0
20240823,143100,164771115,2230,2230,2230,2230,0
20240823,143000,164771115,2230,2230,2230,2230,0
20240823,142900,164771115,2230,2215,2230,2215,5
20240823,142800,164759995,2200,2200,2200,2200,0
20240823,142700,164759995,2200,2200,2200,2200,180
20240823,142600,164363995,2200,2200,2200,2200,150
20240823,142500,164033995,2230,2230,2230,2230,0
20240823,142400,164033995,2230,2230,2230,2230,0
20240823,142300,164033995,2230,2230,2230,2230,5
20240823,142200,164022845,2200,2200,2200,2200,0
20240823,142100,164022845,2200,2200,2200,2200,0
20240823,142000,164022845,2200,2200,2200,2200,0
20240823,141900,164022845,2200,2200,2200,2200,150
20240823,141800,163692845,2200,2200,2200,2200,0
20240823,141700,163692845,2200,2200,2200,2200,0
20240823,141600,163692845,2200,2205,2205,2200,150
20240823,141500,163362810,2205,2205,2205,2205,0
20240823,141400,163362810,2205,2205,2205,2205,0
20240823,141300,163362810,2205,2205,2205,2205,0
20240823,141200,163362810,2205,2205,2205,2205,150
20240823,141100,163032060,2205,2205,2205,2205,0
20240823,141000,163032060,2205,2205,2205,2205,0
20240823,140900,163032060,2205,2205,2205,2205,0
20240823,140800,163032060,2205,2205,2205,2205,150
20240823,140700,162701310,2205,2205,2205,2205,0
20240823,140600,162701310,2205,2205,2205,2205,0
20240823,140500,162701310,2205,2205,2205,2205,150
20240823,140400,162370560,2200,2200,2200,2200,9444
20240823,140300,141593760,2195,2195,2195,2195,0
20240823,140200,141593760,2195,2195,2195,2195,0
20240823,140100,141593760,2195,2195,2195,2195,150
20240823,140000,141264510,2195,2195,2195,2195,0
20240823,135900,141264510,2195,2195,2195,2195,0
20240823,135800,141264510,2195,2195,2195,2195,0
20240823,135700,141264510,2195,2195,2195,2195,150
20240823,135600,140935260,2190,2190,2190,2190,0
20240823,135500,140935260,2190,2190,2190,2190,0
20240823,135400,140935260,2190,2195,2195,2190,150
20240823,135300,140606230,2195,2195,2195,2195,0
20240823,135200,140606230,2195,2195,2195,2195,44
20240823,135100,140509650,2190,2190,2190,2190,0
20240823,135000,140509650,2190,2190,2190,2190,150
20240823,134900,140181150,2190,2190,2190,2190,0
20240823,134800,140181150,2190,2190,2190,2190,0
20240823,134700,140181150,2190,2190,2190,2190,150
20240823,134600,139852650,2190,2190,2190,2190,0
20240823,134500,139852650,2190,2190,2190,2190,0
20240823,134400,139852650,2190,2190,2190,2190,150
20240823,134300,139524150,2200,2200,2200,2200,0
20240823,134200,139524150,2200,2200,2200,2200,0
20240823,134100,139524150,2200,2200,2200,2200,1
20240823,134000,139521950,2190,2190,2190,2190,0
20240823,133900,139521950,2190,2190,2190,2190,150
20240823,133800,139193450,2190,2190,2190,2190,0
20240823,133700,139193450,2190,2190,2190,2190,0
20240823,133600,139193450,2190,2190,2190,2190,150
20240823,133500,138864950,2195,2195,2195,2195,0
20240823,133400,138864950,2195,2195,2195,2195,0
20240823,133300,138864950,2195,2195,2195,2195,0
20240823,133200,138864950,2195,2195,2195,2195,150
20240823,133100,138535700,2195,2195,2195,2195,0
20240823,133000,138535700,2195,2195,2195,2195,0
20240823,132900,138535700,2195,2195,2195,2195,150
20240823,132800,138206450,2200,2200,2200,2200,0
20240823,132700,138206450,2200,2200,2200,2200,1
20240823,132600,138204250,2190,2190,2190,2190,150
20240823,132500,137875750,2190,2190,2190,2190,30
20240823,132400,137810050,2200,2200,2200,2200,0
20240823,132300,137810050,2200,2200,2200,2200,0
20240823,132200,137810050,2200,2200,2200,2200,0
20240823,132100,137810050,2200,2190,2200,2190,155
20240823,132000,137470550,2190,2190,2190,2190,0
20240823,131900,137470550,2190,2190,2190,2190,0
20240823,131800,137470550,2190,2190,2190,2190,0
20240823,131700,137470550,2190,2190,2190,2190,150
20240823,131600,137142050,2190,2190,2190,2190,0
20240823,131500,137142050,2190,2190,2190,2190,0
20240823,131400,137142050,2190,2190,2190,2190,150
20240823,131300,136813550,2190,2190,2190,2190,0
20240823,131200,136813550,2190,2190,2190,2190,0
20240823,131100,136813550,2190,2190,2190,2190,150
20240823,131000,136485050,2200,2200,2200,2200,0
20240823,130900,136485050,2200,2200,2200,2200,0
20240823,130800,136485050,2200,2200,2200,2200,0
20240823,130700,136485050,2200,2200,2200,2200,5
20240823,130600,136474050,2190,2190,2190,2190,150
20240823,130500,136145550,2190,2190,2190,2190,0
20240823,130400,136145550,2190,2190,2190,2190,0
20240823,130300,136145550,2190,2195,2195,2190,150
20240823,130200,135817010,2190,2190,2190,2190,0
20240823,130100,135817010,2190,2190,2190,2190,0
20240823,130000,135817010,2190,2190,2190,2190,0
20240823,125900,135817010,2190,2190,2190,2190,150
20240823,125800,135488510,2190,2190,2190,2190,0
20240823,125700,135488510,2190,2190,2190,2190,0
20240823,125600,135488510,2190,2190,2190,2190,0
20240823,125500,135488510,2190,2190,2190,2190,150
20240823,125400,135160010,2190,2190,2190,2190,0
20240823,125300,135160010,2190,2190,2190,2190,150
20240823,125200,134831510,2190,2190,2190,2190,30
20240823,125100,134765810,2200,2200,2200,2200,5
20240823,125000,134754810,2190,2190,2190,2190,0
20240823,124900,134754810,2190,2190,2190,2190,0
20240823,124800,134754810,2190,2190,2190,2190,150
20240823,124700,134426310,2190,2190,2190,2190,0
20240823,124600,134426310,2190,2190,2190,2190,0
20240823,124500,134426310,2190,2190,2190,2190,0
20240823,124400,134426310,2190,2190,2190,2190,150
20240823,124300,134097810,2190,2190,2190,2190,0
20240823,124200,134097810,2190,2190,2190,2190,0
20240823,124100,134097810,2190,2190,2190,2190,150
20240823,124000,133769310,2190,2190,2190,2190,0
20240823,123900,133769310,2190,2190,2190,2190,0
20240823,123800,133769310,2190,2190,2190,2190,0
20240823,123700,133769310,2190,2190,2190,2190,150
20240823,123600,133440810,2190,2190,2190,2190,0
20240823,123500,133440810,2190,2190,2190,2190,0
20240823,123400,133440810,2190,2190,2190,2190,150
20240823,123300,133112310,2190,2190,2190,2190,0
20240823,123200,133112310,2190,2190,2190,2190,0
20240823,123100,133112310,2190,2190,2190,2190,0
20240823,123000,133112310,2190,2190,2190,2190,150
20240823,122900,132783810,2190,2190,2190,2190,0
20240823,122800,132783810,2190,2190,2190,2190,0
20240823,122700,132783810,2190,2190,2190,2190,0
20240823,122600,132783810,2190,2190,2190,2190,150
20240823,122500,132455310,2190,2190,2190,2190,0
20240823,122400,132455310,2190,2190,2190,2190,0
20240823,122300,132455310,2190,2190,2190,2190,150
20240823,122200,132126810,2190,2190,2190,2190,0
20240823,122100,132126810,2190,2190,2190,2190,0
20240823,122000,132126810,2190,2190,2190,2190,100
20240823,121900,131907810,2195,2195,2195,2195,50
20240823,121800,131798060,2200,2200,2200,2200,0
20240823,121700,131798060,2200,2200,2200,2200,0
20240823,121600,131798060,2200,2200,2200,2200,100
20240823,121500,131578060,2195,2195,2195,2195,150
20240823,121400,131248810,2190,2190,2190,2190,0
20240823,121300,131248810,2190,2190,2190,2190,0
20240823,121200,131248810,2190,2190,2190,2190,150
20240823,121100,130920310,2190,2190,2190,2190,0
20240823,121000,130920310,2190,2190,2190,2190,0
20240823,120900,130920310,2190,2190,2190,2190,39
20240823,120800,130834900,2195,2195,2195,2195,111
20240823,120700,130591255,2195,2195,2195,2195,0
20240823,120600,130591255,2195,2195,2195,2195,0
20240823,120500,130591255,2195,2195,2195,2195,0
20240823,120400,130591255,2195,2195,2195,2195,195
20240823,120300,130163230,2195,2195,2195,2195,0
20240823,120200,130163230,2195,2195,2195,2195,0
20240823,120100,130163230,2195,2195,2195,2195,150
20240823,120000,129833980,2195,2195,2195,2195,0
20240823,115900,129833980,2195,2195,2195,2195,0
20240823,115800,129833980,2195,2195,2195,2195,0
20240823,115700,129833980,2195,2195,2195,2195,150
20240823,115600,129504730,2195,2195,2195,2195,0
20240823,115500,129504730,2195,2195,2195,2195,0
20240823,115400,129504730,2195,2195,2195,2195,150
20240823,115300,129175480,2195,2195,2195,2195,0
20240823,115200,129175480,2195,2195,2195,2195,0
20240823,115100,129175480,2195,2195,2195,2195,0
20240823,115000,129175480,2195,2195,2195,2195,150
20240823,114900,128846230,2195,2195,2195,2195,0
20240823,114800,128846230,2195,2195,2195,2195,0
20240823,114700,128846230,2195,2195,2195,2195,0
20240823,114600,128846230,2195,2195,2195,2195,250
20240823,114500,128297480,2195,2195,2195,2195,0
20240823,114400,128297480,2195,2195,2195,2195,0
20240823,114300,128297480,2195,2195,2195,2195,150
20240823,114200,127968230,2195,2195,2195,2195,0
20240823,114100,127968230,2195,2195,2195,2195,45
20240823,114000,127869455,2195,2195,2195,2195,0
20240823,113900,127869455,2195,2195,2195,2195,150
20240823,113800,127540205,2195,2195,2195,2195,0
20240823,113700,127540205,2195,2195,2195,2195,0
20240823,113600,127540205,2195,2195,2195,2195,0
20240823,113500,127540205,2195,2195,2195,2195,150
20240823,113400,127210955,2195,2195,2195,2195,0
20240823,113300,127210955,2195,2195,2195,2195,0
20240823,113200,127210955,2195,2195,2195,2195,150
20240823,113100,126881705,2195,2195,2195,2195,0
20240823,113000,126881705,2195,2195,2195,2195,0
20240823,112900,126881705,2195,2195,2195,2195,0
20240823,112800,126881705,2195,2195,2195,2195,150
20240823,112700,126552455,2195,2195,2195,2195,0
20240823,112600,126552455,2195,2195,2195,2195,0
20240823,112500,126552455,2195,2195,2195,2195,0
20240823,112400,126552455,2195,2195,2195,2195,150
20240823,112300,126223205,2195,2195,2195,2195,0
20240823,112200,126223205,2195,2195,2195,2195,0
20240823,112100,126223205,2195,2195,2195,2195,150
20240823,112000,125893955,2195,2195,2195,2195,0
20240823,111900,125893955,2195,2195,2195,2195,0
20240823,111800,125893955,2195,2195,2195,2195,150
20240823,111700,125564705,2200,2200,2200,2200,0
20240823,111600,125564705,2200,2200,2200,2200,492
20240823,111500,124482305,2200,2200,2200,2200,10000
20240823,111400,102482305,2195,2195,2195,2195,150
20240823,111300,102153055,2200,2200,2200,2200,300
20240823,111200,101493055,2190,2190,2190,2190,0
20240823,111100,101493055,2190,2190,2190,2190,0
20240823,111000,101493055,2190,2190,2190,2190,150
20240823,110900,101164555,2190,2190,2190,2190,92
20240823,110800,100963075,2190,2190,2190,2190,0
20240823,110700,100963075,2190,2190,2190,2190,0
20240823,110600,100963075,2190,2190,2190,2190,150
20240823,110500,100634575,2190,2190,2190,2190,0
20240823,110400,100634575,2190,2190,2190,2190,150
20240823,110300,100306075,2200,2200,2200,2200,0
20240823,110200,100306075,2200,2200,2200,2200,0
20240823,110100,100306075,2200,2200,2200,2200,0
20240823,110000,100306075,2200,2200,2200,2200,228
20240823,105900,99804475,2190,2190,2190,2190,150
20240823,105800,99475975,2190,2190,2190,2190,0
20240823,105700,99475975,2190,2190,2190,2190,0
20240823,105600,99475975,2190,2190,2190,2190,504
20240823,105500,98372215,2200,2200,2200,2200,6
20240823,105400,98359015,2200,2200,2200,2200,94
20240823,105300,98152215,2190,2190,2190,2190,150
20240823,105200,97823715,2200,2200,2200,2200,0
20240823,105100,97823715,2200,2200,2200,2200,0
20240823,105000,97823715,2200,2200,2200,2200,100
20240823,104900,97603715,2195,2195,2195,2195,0
20240823,104800,97603715,2195,2195,2195,2195,150
20240823,104700,97274465,2195,2195,2195,2195,0
20240823,104600,97274465,2195,2195,2195,2195,0
20240823,104500,97274465,2195,2195,2195,2195,150
20240823,104400,96945215,2195,2195,2195,2195,0
20240823,104300,96945215,2195,2195,2195,2195,0
20240823,104200,96945215,2195,2195,2195,2195,0
20240823,104100,96945215,2195,2195,2195,2195,150
20240823,104000,96615965,2195,2195,2195,2195,0
20240823,103900,96615965,2195,2195,2195,2195,0
20240823,103800,96615965,2195,2195,2195,2195,0
20240823,103700,96615965,2195,2195,2195,2195,205
20240823,103600,96165990,2195,2195,2195,2195,0
20240823,103500,96165990,2195,2195,2195,2195,0
20240823,103400,96165990,2195,2195,2195,2195,150
20240823,103300,95836740,2195,2195,2195,2195,0
20240823,103200,95836740,2195,2195,2195,2195,0
20240823,103100,95836740,2195,2200,2200,2195,150
20240823,103000,95506990,2215,2215,2215,2215,0
20240823,102900,95506990,2215,2215,2215,2215,100
20240823,102800,95285490,2195,2195,2195,2195,0
20240823,102700,95285490,2195,2195,2195,2195,0
20240823,102600,95285490,2195,2195,2195,2195,150
20240823,102500,94956240,2195,2195,2195,2195,150
20240823,102400,94626990,2220,2220,2220,2220,0
20240823,102300,94626990,2220,2220,2220,2220,6
20240823,102200,94613670,2220,2220,2220,2220,94
20240823,102100,94404990,2195,2195,2195,2195,0
20240823,102000,94404990,2195,2195,2195,2195,150
20240823,101900,94075740,2200,2200,2200,2200,0
20240823,101800,94075740,2200,2195,2200,2195,154
20240823,101700,93737690,2225,2225,2225,2225,0
20240823,101600,93737690,2225,2225,2225,2225,0
20240823,101500,93737690,2225,2225,2225,2225,0
20240823,101400,93737690,2225,2200,2225,2200,153
20240823,101300,93401015,2225,2225,2225,2225,0
20240823,101200,93401015,2225,2225,2225,2225,0
20240823,101100,93401015,2225,2225,2225,2225,0
20240823,101000,93401015,2225,2225,2225,2225,5
20240823,100900,93389890,2200,2200,2200,2200,23773
20240823,100800,41089290,2190,2190,2190,2190,150
20240823,100700,40760790,2190,2190,2190,2190,0
20240823,100600,40760790,2190,2190,2190,2190,0
20240823,100500,40760790,2190,2185,2190,2185,526
20240823,100400,39609600,2175,2175,2175,2175,0
20240823,100300,39609600,2175,2180,2180,2175,2166
20240823,100200,34898220,2180,2180,2180,2180,0
20240823,100100,34898220,2180,2180,2180,2180,150
20240823,100000,34571220,2180,2180,2180,2180,0
20240823,095900,34571220,2180,2180,2180,2180,149
20240823,095800,34246400,2190,2190,2190,2190,1
20240823,095700,34244210,2200,2200,2200,2200,0
20240823,095600,34244210,2200,2200,2200,2200,0
20240823,095500,34244210,2200,2200,2200,2200,1
20240823,095400,34242010,2175,2175,2175,2175,150
20240823,095300,33915760,2175,2175,2175,2175,0
20240823,095200,33915760,2175,2175,2175,2175,150
20240823,095100,33589510,2200,2200,2200,2200,0
20240823,095000,33589510,2200,2200,2200,2200,0
20240823,094900,33589510,2200,2200,2200,2200,1
20240823,094800,33587310,2175,2175,2175,2175,0
20240823,094700,33587310,2175,2175,2175,2175,44
20240823,094600,33491610,2180,2180,2180,2180,106
20240823,094500,33260530,2180,2180,2180,2180,0
20240823,094400,33260530,2180,2180,2180,2180,150
20240823,094300,32933530,2200,2200,2200,2200,0
20240823,094200,32933530,2200,2200,2200,2200,0
20240823,094100,32933530,2200,2185,2200,2185,151
20240823,094000,32603580,2185,2190,2190,2185,1853
20240823,093900,28554525,2200,2200,2200,2200,0
20240823,093800,28554525,2200,2200,2200,2200,0
20240823,093700,28554525,2200,2200,2200,2200,299
20240823,093600,27896725,2200,2205,2205,2200,5925
20240823,093500,14860460,2205,2205,2205,2205,1150
20240823,093400,12324710,2210,2210,2210,2210,150
20240823,093300,11993210,2230,2230,2230,2230,0
20240823,093200,11993210,2230,2230,2230,2230,0
20240823,093100,11993210,2230,2230,2230,2230,0
20240823,093000,11993210,2230,2230,2230,2230,5
20240823,092900,11982060,2205,2205,2205,2205,150
20240823,092800,11651310,2205,2205,2205,2205,250
20240823,092700,11100060,2210,2210,2210,2210,0
20240823,092600,11100060,2210,2210,2210,2210,47
20240823,092500,10996190,2210,2215,2215,2210,103
20240823,092400,10768060,2215,2215,2215,2215,0
20240823,092300,10768060,2215,2215,2215,2215,0
20240823,092200,10768060,2215,2225,2230,2215,505
20240823,092100,9649415,2215,2210,2215,2210,456
20240823,092000,8639670,2215,2215,2215,2215,801
20240823,091900,6865455,2235,2235,2235,2235,0
20240823,091800,6865455,2235,2215,2235,2215,155
20240823,091700,6522030,2215,2215,2215,2215,150
20240823,091600,6189780,2255,2255,2255,2255,0
20240823,091500,6189780,2255,2255,2255,2255,0
20240823,091400,6189780,2255,2220,2255,2220,400
20240823,091300,5301465,2220,2220,2220,2215,604
20240823,091200,3963590,2220,2220,2220,2220,1
20240823,091100,3961370,2220,2215,2220,2215,315
20240823,091000,3262820,2220,2220,2220,2220,0
20240823,090900,3262820,2220,2220,2220,2220,0
20240823,090800,3262820,2220,2220,2220,2220,1000
20240823,090700,1042820,2225,2225,2225,2225,150
20240823,090600,709070,2225,2225,2225,2225,0
20240823,090500,709070,2225,2225,2225,2225,0
20240823,090400,709070,2225,2225,2225,2225,168
20240823,090300,335270,2235,2235,2235,2235,0
20240823,090200,335270,2235,2235,2235,2235,0
20240823,090100,335270,2235,2240,2240,2235,149
20240823,090000,2245,2245,2245,2245,2245,1