stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,193700,310399455,2165,2165,2165,2165,3670
20240823,193600,310399455,2165,2165,2165,2165,0
20240823,193500,310399455,2165,2165,2165,2165,0
20240823,193400,310399455,2165,2165,2165,2165,0
20240823,193300,310399455,2165,2165,2165,2165,0
20240823,193200,310399455,2165,2165,2165,2165,0
20240823,193100,310399455,2165,2165,2165,2165,0
20240823,193000,310399455,2165,2165,2165,2165,0
20240823,192900,310399455,2165,2165,2165,2165,0
20240823,192800,310399455,2165,2165,2165,2165,0
20240823,192700,310399455,2165,2165,2165,2165,0
20240823,192600,310399455,2165,2165,2165,2165,0
20240823,192500,310399455,2165,2165,2165,2165,0
20240823,192400,310399455,2165,2165,2165,2165,0
20240823,192300,310399455,2165,2165,2165,2165,0
20240823,192200,310399455,2165,2165,2165,2165,0
20240823,192100,310399455,2165,2165,2165,2165,0
20240823,192000,310399455,2165,2165,2165,2165,0
20240823,191900,310399455,2165,2165,2165,2165,0
20240823,191800,310399455,2165,2165,2165,2165,0
20240823,191700,310399455,2165,2165,2165,2165,0
20240823,191600,310399455,2165,2165,2165,2165,0
20240823,191500,310399455,2165,2165,2165,2165,0
20240823,191400,310399455,2165,2165,2165,2165,0
20240823,191300,310399455,2165,2165,2165,2165,0
20240823,191200,310399455,2165,2165,2165,2165,0
20240823,191100,310399455,2165,2165,2165,2165,0
20240823,191000,310399455,2165,2165,2165,2165,0
20240823,190900,310399455,2165,2165,2165,2165,0
20240823,190800,310399455,2165,2165,2165,2165,0
20240823,190700,310399455,2165,2165,2165,2165,3670
20240823,190600,310399455,2165,2165,2165,2165,0
20240823,190500,310399455,2165,2165,2165,2165,0
20240823,190400,310399455,2165,2165,2165,2165,0
20240823,190300,310399455,2165,2165,2165,2165,0
20240823,190200,310399455,2165,2165,2165,2165,0
20240823,190100,310399455,2165,2165,2165,2165,0
20240823,190000,310399455,2165,2165,2165,2165,0
20240823,185900,310399455,2165,2165,2165,2165,0
20240823,185800,310399455,2165,2165,2165,2165,0
20240823,185700,310399455,2165,2165,2165,2165,0
20240823,185600,310399455,2165,2165,2165,2165,0
20240823,185500,310399455,2165,2165,2165,2165,0
20240823,185400,310399455,2165,2165,2165,2165,0
20240823,185300,310399455,2165,2165,2165,2165,0
20240823,185200,310399455,2165,2165,2165,2165,0
20240823,185100,310399455,2165,2165,2165,2165,0
20240823,185000,310399455,2165,2165,2165,2165,0
20240823,184900,310399455,2165,2165,2165,2165,0
20240823,184800,310399455,2165,2165,2165,2165,0
20240823,184700,310399455,2165,2165,2165,2165,0
20240823,184600,310399455,2165,2165,2165,2165,0
20240823,184500,310399455,2165,2165,2165,2165,0
20240823,184400,310399455,2165,2165,2165,2165,0
20240823,184300,310399455,2165,2165,2165,2165,0
20240823,184200,310399455,2165,2165,2165,2165,0
20240823,184100,310399455,2165,2165,2165,2165,0
20240823,184000,310399455,2165,2165,2165,2165,0
20240823,183900,310399455,2165,2165,2165,2165,0
20240823,183800,310399455,2165,2165,2165,2165,0
20240823,183700,310399455,2165,2165,2165,2165,3670
20240823,183600,310399455,2165,2165,2165,2165,0
20240823,183500,310399455,2165,2165,2165,2165,0
20240823,183400,310399455,2165,2165,2165,2165,0
20240823,183300,310399455,2165,2165,2165,2165,0
20240823,183200,310399455,2165,2165,2165,2165,0
20240823,183100,310399455,2165,2165,2165,2165,0
20240823,183000,310399455,2165,2165,2165,2165,0
20240823,182900,310399455,2165,2165,2165,2165,0
20240823,182800,310399455,2165,2165,2165,2165,0
20240823,182700,310399455,2165,2165,2165,2165,0
20240823,182600,310399455,2165,2165,2165,2165,0
20240823,182500,310399455,2165,2165,2165,2165,0
20240823,182400,310399455,2165,2165,2165,2165,0
20240823,182300,310399455,2165,2165,2165,2165,0
20240823,182200,310399455,2165,2165,2165,2165,0
20240823,182100,310399455,2165,2165,2165,2165,0
20240823,182000,310399455,2165,2165,2165,2165,0
20240823,181900,310399455,2165,2165,2165,2165,0
20240823,181800,310399455,2165,2165,2165,2165,0
20240823,181700,310399455,2165,2165,2165,2165,0
20240823,181600,310399455,2165,2165,2165,2165,0
20240823,181500,310399455,2165,2165,2165,2165,0
20240823,181400,310399455,2165,2165,2165,2165,0
20240823,181300,310399455,2165,2165,2165,2165,0
20240823,181200,310399455,2165,2165,2165,2165,0
20240823,181100,310399455,2165,2165,2165,2165,0
20240823,181000,310399455,2165,2165,2165,2165,0
20240823,180900,310399455,2165,2165,2165,2165,0
20240823,180800,310399455,2165,2165,2165,2165,0
20240823,180700,310399455,2165,2165,2165,2165,3670
20240823,180600,310399455,2165,2165,2165,2165,0
20240823,180500,310399455,2165,2165,2165,2165,0
20240823,180400,310399455,2165,2165,2165,2165,0
20240823,180300,310399455,2165,2165,2165,2165,0
20240823,180200,310399455,2165,2165,2165,2165,0
20240823,180100,310399455,2165,2165,2165,2165,0
20240823,180000,310399455,2165,2165,2165,2165,0
20240823,175900,310399455,2165,2165,2165,2165,0
20240823,175800,310399455,2165,2165,2165,2165,0
20240823,175700,310399455,2165,2165,2165,2165,0
20240823,175600,310399455,2165,2165,2165,2165,0
20240823,175500,310399455,2165,2165,2165,2165,0
20240823,175400,310399455,2165,2165,2165,2165,0
20240823,175300,310399455,2165,2165,2165,2165,0
20240823,175200,310399455,2165,2165,2165,2165,0
20240823,175100,310399455,2165,2165,2165,2165,0
20240823,175000,310399455,2165,2165,2165,2165,0
20240823,174900,310399455,2165,2165,2165,2165,0
20240823,174800,310399455,2165,2165,2165,2165,0
20240823,174700,310399455,2165,2165,2165,2165,0
20240823,174600,310399455,2165,2165,2165,2165,0
20240823,174500,310399455,2165,2165,2165,2165,0
20240823,174400,310399455,2165,2165,2165,2165,0
20240823,174300,310399455,2165,2165,2165,2165,0
20240823,174200,310399455,2165,2165,2165,2165,0
20240823,174100,310399455,2165,2165,2165,2165,0
20240823,174000,310399455,2165,2165,2165,2165,0
20240823,173900,310399455,2165,2165,2165,2165,0
20240823,173800,310399455,2165,2165,2165,2165,0
20240823,173700,310399455,2165,2165,2165,2165,3670
20240823,173600,310399455,2165,2165,2165,2165,0
20240823,173500,310399455,2165,2165,2165,2165,0
20240823,173400,310399455,2165,2165,2165,2165,0
20240823,173300,310399455,2165,2165,2165,2165,0
20240823,173200,310399455,2165,2165,2165,2165,0
20240823,173100,310399455,2165,2165,2165,2165,0
20240823,173000,310399455,2165,2165,2165,2165,0
20240823,172900,310399455,2165,2165,2165,2165,0
20240823,172800,310399455,2165,2165,2165,2165,0
20240823,172700,310399455,2165,2165,2165,2165,0
20240823,172600,310399455,2165,2165,2165,2165,0
20240823,172500,310399455,2165,2165,2165,2165,0
20240823,172400,310399455,2165,2165,2165,2165,0
20240823,172300,310399455,2165,2165,2165,2165,0
20240823,172200,310399455,2165,2165,2165,2165,0
20240823,172100,310399455,2165,2165,2165,2165,0
20240823,172000,310399455,2165,2165,2165,2165,0
20240823,171900,310399455,2165,2165,2165,2165,0
20240823,171800,310399455,2165,2165,2165,2165,0
20240823,171700,310399455,2165,2165,2165,2165,0
20240823,171600,310399455,2165,2165,2165,2165,0
20240823,171500,310399455,2165,2165,2165,2165,0
20240823,171400,310399455,2165,2165,2165,2165,0
20240823,171300,310399455,2165,2165,2165,2165,0
20240823,171200,310399455,2165,2165,2165,2165,0
20240823,171100,310399455,2165,2165,2165,2165,0
20240823,171000,310399455,2165,2165,2165,2165,0
20240823,170900,310399455,2165,2165,2165,2165,0
20240823,170800,310399455,2165,2165,2165,2165,0
20240823,170700,310399455,2165,2165,2165,2165,3670
20240823,170600,310399455,2165,2165,2165,2165,0
20240823,170500,310399455,2165,2165,2165,2165,0
20240823,170400,310399455,2165,2165,2165,2165,0
20240823,170300,310399455,2165,2165,2165,2165,0
20240823,170200,310399455,2165,2165,2165,2165,0
20240823,170100,310399455,2165,2165,2165,2165,0
20240823,170000,310399455,2165,2165,2165,2165,0
20240823,165900,310399455,2165,2165,2165,2165,0
20240823,165800,310399455,2165,2165,2165,2165,0
20240823,165700,310399455,2165,2165,2165,2165,0
20240823,165600,310399455,2165,2165,2165,2165,0
20240823,165500,310399455,2165,2165,2165,2165,0
20240823,165400,310399455,2165,2165,2165,2165,0
20240823,165300,310399455,2165,2165,2165,2165,0
20240823,165200,310399455,2165,2165,2165,2165,0
20240823,165100,310399455,2165,2165,2165,2165,0
20240823,165000,310399455,2165,2165,2165,2165,0
20240823,164900,310399455,2165,2165,2165,2165,0
20240823,164800,310399455,2165,2165,2165,2165,0
20240823,164700,310399455,2165,2165,2165,2165,0
20240823,164600,310399455,2165,2165,2165,2165,0
20240823,164500,310399455,2165,2165,2165,2165,0
20240823,164400,310399455,2165,2165,2165,2165,0
20240823,164300,310399455,2165,2165,2165,2165,0
20240823,164200,310399455,2165,2165,2165,2165,0
20240823,164100,310399455,2165,2165,2165,2165,0
20240823,164000,310399455,2165,2165,2165,2165,0
20240823,163900,310399455,2165,2165,2165,2165,0
20240823,163800,310399455,2165,2165,2165,2165,0
20240823,163700,310399455,2165,2165,2165,2165,3670
20240823,163600,310399455,2165,2165,2165,2165,0
20240823,163500,310399455,2165,2165,2165,2165,0
20240823,163400,310399455,2165,2165,2165,2165,0
20240823,163300,310399455,2165,2165,2165,2165,0
20240823,163200,310399455,2165,2165,2165,2165,0
20240823,163100,310399455,2165,2165,2165,2165,0
20240823,163000,310399455,2165,2165,2165,2165,0
20240823,162900,310399455,2165,2165,2165,2165,0
20240823,162800,310399455,2165,2165,2165,2165,0
20240823,162700,310399455,2165,2165,2165,2165,0
20240823,162600,310399455,2165,2165,2165,2165,0
20240823,162500,310399455,2165,2165,2165,2165,0
20240823,162400,310399455,2165,2165,2165,2165,0
20240823,162300,310399455,2165,2165,2165,2165,0
20240823,162200,310399455,2165,2165,2165,2165,0
20240823,162100,310399455,2165,2165,2165,2165,0
20240823,162000,310399455,2165,2165,2165,2165,0
20240823,161900,310399455,2165,2165,2165,2165,0
20240823,161800,310399455,2165,2165,2165,2165,0
20240823,161700,310399455,2165,2165,2165,2165,0
20240823,161600,310399455,2165,2165,2165,2165,0
20240823,161500,310399455,2165,2165,2165,2165,0
20240823,161400,310399455,2165,2165,2165,2165,0
20240823,161300,310399455,2165,2165,2165,2165,0
20240823,161200,310399455,2165,2165,2165,2165,0
20240823,161100,310399455,2165,2165,2165,2165,0
20240823,161000,310399455,2165,2165,2165,2165,0
20240823,160900,310399455,2165,2165,2165,2165,0
20240823,160800,310399455,2165,2165,2165,2165,0
20240823,160700,310399455,2165,2165,2165,2165,3670
20240823,160600,310399455,2165,2165,2165,2165,0
20240823,160500,310399455,2165,2165,2165,2165,0
20240823,160400,310399455,2165,2165,2165,2165,0
20240823,160300,310399455,2165,2165,2165,2165,0
20240823,160200,310399455,2165,2165,2165,2165,0
20240823,160100,310399455,2165,2165,2165,2165,0
20240823,160000,310399455,2165,2165,2165,2165,0
20240823,155900,310399455,2165,2165,2165,2165,0
20240823,155800,310399455,2165,2165,2165,2165,0
20240823,155700,310399455,2165,2165,2165,2165,0
20240823,155600,310399455,2165,2165,2165,2165,0
20240823,155500,310399455,2165,2165,2165,2165,0
20240823,155400,310399455,2165,2165,2165,2165,0
20240823,155300,310399455,2165,2165,2165,2165,0
20240823,155200,310399455,2165,2165,2165,2165,0
20240823,155100,310399455,2165,2165,2165,2165,0
20240823,155000,310399455,2165,2165,2165,2165,0
20240823,154900,310399455,2165,2165,2165,2165,0
20240823,154800,310399455,2165,2165,2165,2165,0
20240823,154700,310399455,2165,2165,2165,2165,0
20240823,154600,310399455,2165,2165,2165,2165,0
20240823,154500,310399455,2165,2165,2165,2165,0
20240823,154400,310399455,2165,2165,2165,2165,0
20240823,154300,310399455,2165,2165,2165,2165,0
20240823,154200,310399455,2165,2165,2165,2165,0
20240823,154100,310399455,2165,2165,2165,2165,0
20240823,154000,310399455,2165,2165,2165,2165,0
20240823,153900,310399455,2165,2165,2165,2165,0
20240823,153800,310399455,2165,2165,2165,2165,0
20240823,153700,310399455,2165,2165,2165,2165,3670
20240823,153600,310399455,2165,2165,2165,2165,0
20240823,153500,310399455,2165,2165,2165,2165,0
20240823,153400,310399455,2165,2165,2165,2165,0
20240823,153300,310399455,2165,2165,2165,2165,0
20240823,153200,310399455,2165,2165,2165,2165,0
20240823,153100,310399455,2165,2165,2165,2165,0
20240823,153000,310399455,2165,2165,2165,2165,3670
20240823,152900,302453905,2170,2170,2170,2170,0
20240823,152800,302453905,2170,2170,2170,2170,0
20240823,152700,302453905,2170,2170,2170,2170,0
20240823,152600,302453905,2170,2170,2170,2170,0
20240823,152500,302453905,2170,2170,2170,2170,0
20240823,152400,302453905,2170,2170,2170,2170,0
20240823,152300,302453905,2170,2170,2170,2170,0
20240823,152200,302453905,2170,2170,2170,2170,0
20240823,152100,302453905,2170,2170,2170,2170,0
20240823,152000,302453905,2170,2170,2170,2170,0
20240823,151900,302453905,2170,2170,2175,2160,141
20240823,151800,302149300,2175,2160,2175,2160,194
20240823,151700,301728320,2170,2170,2170,2170,2
20240823,151600,301723980,2160,2160,2160,2160,343
20240823,151500,300983100,2175,2160,2175,2160,480
20240823,151400,299946255,2180,2180,2180,2180,28
20240823,151300,299885215,2180,2160,2180,2160,58
20240823,151200,299758935,2180,2180,2180,2180,0
20240823,151100,299758935,2180,2180,2180,2180,0
20240823,151000,299758935,2180,2175,2180,2175,1002
20240823,150900,297579580,2160,2160,2175,2160,13
20240823,150800,297551485,2175,2175,2175,2175,3
20240823,150700,297544960,2175,2175,2175,2175,281
20240823,150600,296933785,2170,2165,2170,2165,964
20240823,150500,294843345,2165,2165,2165,2165,10
20240823,150400,294821695,2170,2170,2170,2170,0
20240823,150300,294821695,2170,2165,2170,2165,3
20240823,150200,294815195,2170,2170,2170,2170,14
20240823,150100,294784815,2170,2170,2170,2170,208
20240823,150000,294333455,2165,2165,2165,2165,100
20240823,145900,294116955,2170,2170,2170,2170,2
20240823,145800,294112615,2170,2170,2170,2170,48
20240823,145700,294008455,2160,2160,2160,2160,0
20240823,145600,294008455,2160,2160,2160,2160,1
20240823,145500,294006295,2170,2170,2170,2170,500
20240823,145400,292921295,2170,2170,2170,2170,30
20240823,145300,292856195,2170,2170,2170,2170,300
20240823,145200,292205195,2170,2170,2170,2170,371
20240823,145100,291400125,2160,2160,2160,2160,0
20240823,145000,291400125,2160,2160,2160,2160,0
20240823,144900,291400125,2160,2160,2160,2160,1
20240823,144800,291397965,2170,2170,2170,2170,0
20240823,144700,291397965,2170,2170,2170,2170,0
20240823,144600,291397965,2170,2170,2170,2170,1
20240823,144500,291395795,2165,2170,2170,2165,302
20240823,144400,290741955,2160,2165,2170,2160,592
20240823,144300,289461270,2160,2170,2170,2160,5
20240823,144200,289450450,2165,2165,2165,2165,1
20240823,144100,289448285,2170,2170,2170,2170,0
20240823,144000,289448285,2170,2170,2170,2170,300
20240823,143900,288797285,2170,2170,2170,2170,0
20240823,143800,288797285,2170,2170,2170,2170,0
20240823,143700,288797285,2170,2170,2170,2170,1
20240823,143600,288795115,2170,2170,2170,2170,355
20240823,143500,288024765,2170,2170,2170,2170,2
20240823,143400,288020425,2170,2165,2170,2165,11
20240823,143300,287996590,2165,2160,2165,2160,2931
20240823,143200,281650985,2165,2165,2165,2165,1
20240823,143100,281648820,2160,2160,2160,2160,550
20240823,143000,280460820,2150,2150,2150,2150,0
20240823,142900,280460820,2150,2150,2150,2150,2
20240823,142800,280456520,2150,2150,2150,2150,0
20240823,142700,280456520,2150,2150,2150,2150,0
20240823,142600,280456520,2150,2150,2150,2150,0
20240823,142500,280456520,2150,2150,2150,2150,0
20240823,142400,280456520,2150,2150,2150,2150,1530
20240823,142300,277167020,2150,2150,2150,2150,0
20240823,142200,277167020,2150,2150,2150,2150,644
20240823,142100,275782420,2150,2150,2150,2150,0
20240823,142000,275782420,2150,2150,2150,2150,0
20240823,141900,275782420,2150,2150,2150,2150,160
20240823,141800,275438420,2150,2150,2150,2150,0
20240823,141700,275438420,2150,2150,2150,2150,1
20240823,141600,275436270,2150,2150,2150,2150,2
20240823,141500,275431970,2165,2165,2165,2165,0
20240823,141400,275431970,2165,2165,2165,2165,0
20240823,141300,275431970,2165,2165,2165,2165,0
20240823,141200,275431970,2165,2165,2165,2165,0
20240823,141100,275431970,2165,2165,2165,2165,100
20240823,141000,275215470,2165,2165,2165,2165,0
20240823,140900,275215470,2165,2160,2165,2160,5
20240823,140800,275204665,2160,2160,2160,2160,500
20240823,140700,274124665,2160,2160,2160,2160,0
20240823,140600,274124665,2160,2160,2160,2160,228
20240823,140500,273632185,2155,2155,2155,2155,972
20240823,140400,271537525,2160,2160,2160,2160,0
20240823,140300,271537525,2160,2160,2160,2160,0
20240823,140200,271537525,2160,2160,2160,2160,1
20240823,140100,271535365,2155,2160,2160,2155,88
20240823,140000,271345475,2160,2160,2160,2160,0
20240823,135900,271345475,2160,2160,2160,2160,991
20240823,135800,269204915,2160,2160,2160,2160,0
20240823,135700,269204915,2160,2160,2160,2160,100
20240823,135600,268988915,2160,2160,2160,2160,54
20240823,135500,268872275,2160,2160,2160,2160,739
20240823,135400,267276035,2160,2160,2160,2160,3
20240823,135300,267269555,2160,2160,2160,2155,65
20240823,135200,267129280,2160,2160,2160,2160,979
20240823,135100,265014640,2155,2155,2155,2155,296
20240823,135000,264376760,2155,2155,2155,2155,0
20240823,134900,264376760,2155,2155,2155,2155,0
20240823,134800,264376760,2155,2155,2155,2155,136
20240823,134700,264083680,2155,2155,2155,2155,0
20240823,134600,264083680,2155,2155,2155,2155,0
20240823,134500,264083680,2155,2155,2155,2155,0
20240823,134400,264083680,2155,2155,2155,2155,0
20240823,134300,264083680,2155,2155,2155,2155,2
20240823,134200,264079370,2155,2155,2155,2155,0
20240823,134100,264079370,2155,2155,2155,2155,0
20240823,134000,264079370,2155,2155,2155,2155,0
20240823,133900,264079370,2155,2155,2155,2155,0
20240823,133800,264079370,2155,2155,2155,2155,0
20240823,133700,264079370,2155,2155,2155,2155,1326
20240823,133600,261221840,2160,2160,2160,2160,0
20240823,133500,261221840,2160,2160,2160,2160,0
20240823,133400,261221840,2160,2160,2160,2160,1
20240823,133300,261219680,2155,2155,2155,2155,0
20240823,133200,261219680,2155,2155,2155,2155,640
20240823,133100,259840480,2160,2160,2160,2160,0
20240823,133000,259840480,2160,2160,2160,2160,1
20240823,132900,259838320,2155,2155,2155,2155,49
20240823,132800,259732725,2155,2155,2155,2155,105
20240823,132700,259506450,2155,2155,2155,2155,0
20240823,132600,259506450,2155,2155,2155,2155,228
20240823,132500,259015110,2155,2155,2155,2155,0
20240823,132400,259015110,2155,2155,2155,2155,0
20240823,132300,259015110,2155,2155,2155,2155,0
20240823,132200,259015110,2155,2155,2155,2155,0
20240823,132100,259015110,2155,2155,2155,2155,0
20240823,132000,259015110,2155,2155,2155,2155,0
20240823,131900,259015110,2155,2155,2155,2155,0
20240823,131800,259015110,2155,2155,2155,2155,228
20240823,131700,258523770,2155,2155,2155,2155,0
20240823,131600,258523770,2155,2155,2155,2155,0
20240823,131500,258523770,2155,2155,2155,2155,50
20240823,131400,258416020,2155,2155,2155,2155,0
20240823,131300,258416020,2155,2155,2155,2155,1
20240823,131200,258413865,2145,2145,2145,2145,308
20240823,131100,257753205,2145,2145,2145,2145,0
20240823,131000,257753205,2145,2145,2145,2145,100
20240823,130900,257538705,2155,2145,2155,2145,82
20240823,130800,257362805,2145,2150,2150,2140,2302
20240823,130700,252423105,2160,2160,2160,2160,0
20240823,130600,252423105,2160,2160,2160,2160,0
20240823,130500,252423105,2160,2160,2160,2160,0
20240823,130400,252423105,2160,2155,2160,2155,6
20240823,130300,252410170,2150,2150,2150,2150,145
20240823,130200,252098420,2155,2150,2155,2150,958
20240823,130100,250038145,2150,2150,2150,2150,0
20240823,130000,250038145,2150,2150,2150,2150,1
20240823,125900,250035995,2150,2150,2150,2150,0
20240823,125800,250035995,2150,2150,2150,2150,0
20240823,125700,250035995,2150,2150,2150,2150,0
20240823,125600,250035995,2150,2150,2150,2150,1
20240823,125500,250033845,2155,2155,2155,2155,561
20240823,125400,248824890,2155,2155,2155,2155,439
20240823,125300,247878845,2155,2155,2155,2155,1248
20240823,125200,245189405,2150,2150,2150,2150,117
20240823,125100,244937855,2150,2150,2150,2150,0
20240823,125000,244937855,2150,2150,2150,2150,0
20240823,124900,244937855,2150,2150,2150,2150,47
20240823,124800,244836805,2150,2150,2150,2150,0
20240823,124700,244836805,2150,2150,2150,2150,0
20240823,124600,244836805,2150,2150,2150,2150,201
20240823,124500,244404655,2150,2150,2150,2150,90
20240823,124400,244211155,2150,2150,2150,2150,10
20240823,124300,244189655,2150,2150,2150,2150,0
20240823,124200,244189655,2150,2150,2150,2150,0
20240823,124100,244189655,2150,2145,2150,2145,3091
20240823,124000,237544105,2145,2145,2145,2145,292
20240823,123900,236917765,2145,2135,2145,2135,1700
20240823,123800,233280265,2130,2130,2130,2130,0
20240823,123700,233280265,2130,2130,2130,2130,0
20240823,123600,233280265,2130,2130,2130,2130,0
20240823,123500,233280265,2130,2140,2140,2130,1000
20240823,123400,231145970,2140,2140,2140,2140,0
20240823,123300,231145970,2140,2140,2140,2140,0
20240823,123200,231145970,2140,2140,2140,2140,32
20240823,123100,231077490,2135,2135,2135,2135,0
20240823,123000,231077490,2135,2135,2135,2135,670
20240823,122900,229647040,2135,2140,2140,2135,2506
20240823,122800,224291575,2145,2145,2145,2145,0
20240823,122700,224291575,2145,2145,2145,2145,1
20240823,122600,224289430,2140,2140,2140,2140,200
20240823,122500,223861430,2140,2140,2140,2140,0
20240823,122400,223861430,2140,2140,2140,2140,1628
20240823,122300,220377510,2140,2140,2140,2140,0
20240823,122200,220377510,2140,2140,2140,2140,0
20240823,122100,220377510,2140,2140,2140,2140,0
20240823,122000,220377510,2140,2140,2140,2140,1
20240823,121900,220375370,2140,2140,2140,2140,0
20240823,121800,220375370,2140,2140,2140,2140,0
20240823,121700,220375370,2140,2140,2140,2140,0
20240823,121600,220375370,2140,2140,2140,2140,1885
20240823,121500,216341470,2140,2140,2140,2140,400
20240823,121400,215485470,2145,2145,2145,2145,7064
20240823,121300,200333190,2145,2145,2145,2145,0
20240823,121200,200333190,2145,2145,2145,2145,0
20240823,121100,200333190,2145,2145,2145,2145,300
20240823,121000,199689690,2150,2150,2150,2150,0
20240823,120900,199689690,2150,2150,2150,2150,0
20240823,120800,199689690,2150,2150,2150,2150,3
20240823,120700,199683240,2150,2150,2150,2150,0
20240823,120600,199683240,2150,2150,2150,2150,0
20240823,120500,199683240,2150,2150,2150,2150,0
20240823,120400,199683240,2150,2150,2150,2150,0
20240823,120300,199683240,2150,2150,2150,2150,639
20240823,120200,198309390,2150,2150,2150,2150,265
20240823,120100,197739640,2150,2150,2150,2150,0
20240823,120000,197739640,2150,2150,2150,2150,0
20240823,115900,197739640,2150,2150,2150,2150,0
20240823,115800,197739640,2150,2150,2150,2150,0
20240823,115700,197739640,2150,2145,2150,2145,291
20240823,115600,197115440,2145,2145,2145,2145,15
20240823,115500,197083265,2150,2150,2150,2150,0
20240823,115400,197083265,2150,2150,2150,2150,0
20240823,115300,197083265,2150,2150,2150,2150,2
20240823,115200,197078965,2150,2150,2150,2150,10
20240823,115100,197057465,2150,2150,2150,2150,0
20240823,115000,197057465,2150,2150,2150,2150,0
20240823,114900,197057465,2150,2150,2150,2150,0
20240823,114800,197057465,2150,2150,2150,2150,0
20240823,114700,197057465,2150,2150,2150,2150,0
20240823,114600,197057465,2150,2150,2150,2150,0
20240823,114500,197057465,2150,2150,2150,2150,0
20240823,114400,197057465,2150,2150,2150,2150,1
20240823,114300,197055315,2155,2155,2155,2155,0
20240823,114200,197055315,2155,2155,2155,2155,0
20240823,114100,197055315,2155,2155,2155,2155,0
20240823,114000,197055315,2155,2155,2155,2155,0
20240823,113900,197055315,2155,2150,2155,2150,58
20240823,113800,196930610,2150,2150,2150,2150,0
20240823,113700,196930610,2150,2150,2150,2150,1
20240823,113600,196928460,2150,2150,2150,2150,0
20240823,113500,196928460,2150,2150,2150,2145,868
20240823,113400,195065260,2150,2150,2150,2150,11
20240823,113300,195041610,2150,2150,2150,2150,31
20240823,113200,194974960,2150,2150,2150,2150,30
20240823,113100,194910460,2150,2150,2150,2150,279
20240823,113000,194310610,2150,2150,2150,2150,4
20240823,112900,194302010,2150,2150,2150,2150,0
20240823,112800,194302010,2150,2150,2150,2150,3
20240823,112700,194295560,2150,2150,2150,2150,0
20240823,112600,194295560,2150,2150,2150,2150,0
20240823,112500,194295560,2150,2150,2150,2150,0
20240823,112400,194295560,2150,2150,2150,2150,0
20240823,112300,194295560,2150,2150,2150,2150,0
20240823,112200,194295560,2150,2150,2150,2150,4
20240823,112100,194286960,2145,2145,2145,2145,84
20240823,112000,194106780,2150,2150,2150,2150,0
20240823,111900,194106780,2150,2150,2150,2150,12
20240823,111800,194080980,2150,2150,2150,2150,0
20240823,111700,194080980,2150,2150,2150,2150,0
20240823,111600,194080980,2150,2150,2150,2150,398
20240823,111500,193225280,2150,2150,2150,2150,2379
20240823,111400,188110430,2150,2150,2150,2150,0
20240823,111300,188110430,2150,2150,2150,2150,0
20240823,111200,188110430,2150,2150,2150,2150,0
20240823,111100,188110430,2150,2150,2150,2150,0
20240823,111000,188110430,2150,2150,2150,2150,0
20240823,110900,188110430,2150,2150,2150,2150,0
20240823,110800,188110430,2150,2150,2150,2145,212
20240823,110700,187655630,2150,2150,2150,2150,0
20240823,110600,187655630,2150,2150,2150,2150,0
20240823,110500,187655630,2150,2150,2150,2150,1
20240823,110400,187653480,2145,2145,2145,2145,798
20240823,110300,185941770,2145,2145,2145,2145,0
20240823,110200,185941770,2145,2145,2145,2145,3
20240823,110100,185935335,2135,2140,2140,2135,3018
20240823,110000,179490425,2145,2145,2145,2145,201
20240823,105900,179059280,2140,2135,2140,2135,2176
20240823,105800,174404140,2140,2140,2140,2140,3
20240823,105700,174397720,2135,2135,2135,2135,1000
20240823,105600,172262720,2140,2135,2140,2135,685
20240823,105500,170800240,2135,2135,2135,2135,406
20240823,105400,169933430,2135,2135,2140,2130,1144
20240823,105300,167496230,2135,2135,2135,2135,502
20240823,105200,166424460,2135,2135,2140,2135,251
20240823,105100,165888570,2140,2140,2140,2140,0
20240823,105000,165888570,2140,2140,2140,2140,2
20240823,104900,165884290,2135,2140,2140,2135,5161
20240823,104800,154860845,2140,2140,2140,2140,502
20240823,104700,153786565,2140,2140,2140,2140,1617
20240823,104600,150326185,2140,2140,2140,2140,603
20240823,104500,149035765,2140,2150,2150,2140,2460
20240823,104400,143771335,2140,2145,2145,2140,153
20240823,104300,143443180,2150,2145,2150,2145,959
20240823,104200,141386120,2145,2145,2145,2145,1100
20240823,104100,139026620,2140,2140,2140,2140,0
20240823,104000,139026620,2140,2140,2140,2140,2367
20240823,103900,133961240,2145,2145,2145,2140,6046
20240823,103800,121012725,2150,2150,2150,2150,350
20240823,103700,120260225,2150,2145,2150,2140,4952
20240823,103600,109638305,2150,2150,2150,2150,6642
20240823,103500,95358005,2150,2150,2150,2150,624
20240823,103400,94016405,2155,2150,2155,2150,626
20240823,103300,92670490,2150,2150,2150,2150,643
20240823,103200,91288040,2150,2150,2150,2150,0
20240823,103100,91288040,2150,2150,2150,2150,1246
20240823,103000,88609140,2155,2160,2160,2155,1050
20240823,102900,86346370,2160,2160,2160,2160,0
20240823,102800,86346370,2160,2160,2160,2160,0
20240823,102700,86346370,2160,2160,2160,2160,0
20240823,102600,86346370,2160,2150,2160,2150,2
20240823,102500,86342060,2155,2155,2155,2155,18
20240823,102400,86303270,2160,2160,2160,2160,0
20240823,102300,86303270,2160,2160,2160,2160,2
20240823,102200,86298950,2160,2160,2160,2160,0
20240823,102100,86298950,2160,2160,2160,2160,0
20240823,102000,86298950,2160,2160,2160,2160,0
20240823,101900,86298950,2160,2160,2160,2160,0
20240823,101800,86298950,2160,2160,2160,2160,0
20240823,101700,86298950,2160,2160,2160,2160,1843
20240823,101600,82318070,2160,2160,2160,2160,7
20240823,101500,82302950,2155,2155,2155,2155,219
20240823,101400,81831005,2155,2150,2155,2150,37
20240823,101300,81751275,2155,2160,2160,2155,2874
20240823,101200,75553795,2155,2160,2160,2155,9
20240823,101100,75534375,2160,2160,2160,2160,0
20240823,101000,75534375,2160,2160,2160,2160,0
20240823,100900,75534375,2160,2160,2160,2160,0
20240823,100800,75534375,2160,2160,2160,2160,0
20240823,100700,75534375,2160,2155,2160,2155,1181
20240823,100600,72989090,2155,2155,2155,2155,1664
20240823,100500,69403170,2155,2155,2155,2155,4
20240823,100400,69394550,2155,2155,2155,2155,10
20240823,100300,69373000,2155,2155,2155,2155,16
20240823,100200,69338520,2155,2150,2155,2150,916
20240823,100100,67369115,2155,2155,2155,2155,10
20240823,100000,67347565,2155,2155,2155,2155,5
20240823,095900,67336790,2155,2155,2155,2155,0
20240823,095800,67336790,2155,2155,2155,2155,370
20240823,095700,66539440,2155,2155,2155,2155,0
20240823,095600,66539440,2155,2155,2155,2155,315
20240823,095500,65860615,2150,2150,2150,2150,509
20240823,095400,64766265,2155,2155,2155,2155,313
20240823,095300,64091750,2155,2155,2155,2155,0
20240823,095200,64091750,2155,2155,2155,2155,92
20240823,095100,63893490,2155,2155,2155,2155,2466
20240823,095000,58579260,2155,2155,2155,2155,95
20240823,094900,58374535,2155,2160,2160,2155,352
20240823,094800,57615965,2160,2160,2160,2160,0
20240823,094700,57615965,2160,2160,2160,2160,5
20240823,094600,57605165,2160,2160,2160,2160,3
20240823,094500,57598685,2160,2160,2160,2160,8
20240823,094400,57581405,2160,2160,2160,2160,4
20240823,094300,57572765,2160,2160,2160,2160,2
20240823,094200,57568445,2160,2160,2160,2160,10
20240823,094100,57546845,2155,2155,2155,2155,0
20240823,094000,57546845,2155,2155,2155,2155,50
20240823,093900,57439095,2155,2155,2155,2155,0
20240823,093800,57439095,2155,2160,2160,2155,146
20240823,093700,57124460,2160,2160,2160,2160,14
20240823,093600,57094220,2160,2160,2160,2160,0
20240823,093500,57094220,2160,2160,2160,2160,0
20240823,093400,57094220,2160,2160,2160,2160,0
20240823,093300,57094220,2160,2160,2160,2160,0
20240823,093200,57094220,2160,2160,2160,2160,0
20240823,093100,57094220,2160,2160,2160,2160,1
20240823,093000,57092060,2150,2150,2150,2150,0
20240823,092900,57092060,2150,2160,2160,2150,62
20240823,092800,56958465,2160,2160,2160,2160,5
20240823,092700,56947665,2160,2155,2160,2155,305
20240823,092600,56290385,2160,2160,2160,2160,657
20240823,092500,54871265,2160,2160,2160,2160,546
20240823,092400,53691905,2155,2150,2155,2150,1080
20240823,092300,51365505,2150,2150,2150,2150,100
20240823,092200,51150505,2150,2155,2155,2150,667
20240823,092100,49716055,2155,2155,2155,2155,0
20240823,092000,49716055,2155,2160,2160,2150,776
20240823,091900,48044080,2160,2160,2160,2160,0
20240823,091800,48044080,2160,2160,2160,2160,3
20240823,091700,48037600,2160,2160,2160,2160,1
20240823,091600,48035440,2155,2160,2160,2155,1257
20240823,091500,45326545,2160,2160,2160,2160,62
20240823,091400,45192625,2160,2160,2160,2160,25
20240823,091300,45138625,2160,2160,2160,2160,10
20240823,091200,45117025,2160,2165,2165,2160,534
20240823,091100,43963060,2165,2165,2165,2165,18
20240823,091000,43924090,2160,2160,2160,2160,439
20240823,090900,42975850,2160,2160,2160,2160,12
20240823,090800,42949930,2155,2155,2155,2155,0
20240823,090700,42949930,2155,2155,2155,2155,1582
20240823,090600,39540720,2155,2155,2155,2155,1050
20240823,090500,37277970,2155,2155,2155,2155,172
20240823,090400,36907310,2155,2155,2155,2155,37
20240823,090300,36827575,2160,2160,2160,2155,468
20240823,090200,35816745,2160,2150,2160,2150,1535
20240823,090100,32507305,2140,2150,2150,2140,3089
20240823,090000,25884765,2175,2145,2175,2145,12061