stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192800,1166306640,9850,9850,9850,9850,1376
20240822,192700,1166306640,9850,9850,9850,9850,0
20240822,192600,1166306640,9850,9850,9850,9850,0
20240822,192500,1166306640,9850,9850,9850,9850,0
20240822,192400,1166306640,9850,9850,9850,9850,0
20240822,192300,1166306640,9850,9850,9850,9850,0
20240822,192200,1166306640,9850,9850,9850,9850,0
20240822,192100,1166306640,9850,9850,9850,9850,0
20240822,192000,1166306640,9850,9850,9850,9850,0
20240822,191900,1166306640,9850,9850,9850,9850,0
20240822,191800,1166306640,9850,9850,9850,9850,0
20240822,191700,1166306640,9850,9850,9850,9850,0
20240822,191600,1166306640,9850,9850,9850,9850,0
20240822,191500,1166306640,9850,9850,9850,9850,0
20240822,191400,1166306640,9850,9850,9850,9850,0
20240822,191300,1166306640,9850,9850,9850,9850,0
20240822,191200,1166306640,9850,9850,9850,9850,0
20240822,191100,1166306640,9850,9850,9850,9850,0
20240822,191000,1166306640,9850,9850,9850,9850,0
20240822,190900,1166306640,9850,9850,9850,9850,0
20240822,190800,1166306640,9850,9850,9850,9850,0
20240822,190700,1166306640,9850,9850,9850,9850,0
20240822,190600,1166306640,9850,9850,9850,9850,0
20240822,190500,1166306640,9850,9850,9850,9850,0
20240822,190400,1166306640,9850,9850,9850,9850,0
20240822,190300,1166306640,9850,9850,9850,9850,0
20240822,190200,1166306640,9850,9850,9850,9850,0
20240822,190100,1166306640,9850,9850,9850,9850,0
20240822,190000,1166306640,9850,9850,9850,9850,0
20240822,185900,1166306640,9850,9850,9850,9850,0
20240822,185800,1166306640,9850,9850,9850,9850,1376
20240822,185700,1166306640,9850,9850,9850,9850,0
20240822,185600,1166306640,9850,9850,9850,9850,0
20240822,185500,1166306640,9850,9850,9850,9850,0
20240822,185400,1166306640,9850,9850,9850,9850,0
20240822,185300,1166306640,9850,9850,9850,9850,0
20240822,185200,1166306640,9850,9850,9850,9850,0
20240822,185100,1166306640,9850,9850,9850,9850,0
20240822,185000,1166306640,9850,9850,9850,9850,0
20240822,184900,1166306640,9850,9850,9850,9850,0
20240822,184800,1166306640,9850,9850,9850,9850,0
20240822,184700,1166306640,9850,9850,9850,9850,0
20240822,184600,1166306640,9850,9850,9850,9850,0
20240822,184500,1166306640,9850,9850,9850,9850,0
20240822,184400,1166306640,9850,9850,9850,9850,0
20240822,184300,1166306640,9850,9850,9850,9850,0
20240822,184200,1166306640,9850,9850,9850,9850,0
20240822,184100,1166306640,9850,9850,9850,9850,0
20240822,184000,1166306640,9850,9850,9850,9850,0
20240822,183900,1166306640,9850,9850,9850,9850,0
20240822,183800,1166306640,9850,9850,9850,9850,0
20240822,183700,1166306640,9850,9850,9850,9850,0
20240822,183600,1166306640,9850,9850,9850,9850,0
20240822,183500,1166306640,9850,9850,9850,9850,0
20240822,183400,1166306640,9850,9850,9850,9850,0
20240822,183300,1166306640,9850,9850,9850,9850,0
20240822,183200,1166306640,9850,9850,9850,9850,0
20240822,183100,1166306640,9850,9850,9850,9850,0
20240822,183000,1166306640,9850,9850,9850,9850,0
20240822,182900,1166306640,9850,9850,9850,9850,0
20240822,182800,1166306640,9850,9850,9850,9850,1376
20240822,182700,1166306640,9850,9850,9850,9850,0
20240822,182600,1166306640,9850,9850,9850,9850,0
20240822,182500,1166306640,9850,9850,9850,9850,0
20240822,182400,1166306640,9850,9850,9850,9850,0
20240822,182300,1166306640,9850,9850,9850,9850,0
20240822,182200,1166306640,9850,9850,9850,9850,0
20240822,182100,1166306640,9850,9850,9850,9850,0
20240822,182000,1166306640,9850,9850,9850,9850,0
20240822,181900,1166306640,9850,9850,9850,9850,0
20240822,181800,1166306640,9850,9850,9850,9850,0
20240822,181700,1166306640,9850,9850,9850,9850,0
20240822,181600,1166306640,9850,9850,9850,9850,0
20240822,181500,1166306640,9850,9850,9850,9850,0
20240822,181400,1166306640,9850,9850,9850,9850,0
20240822,181300,1166306640,9850,9850,9850,9850,0
20240822,181200,1166306640,9850,9850,9850,9850,0
20240822,181100,1166306640,9850,9850,9850,9850,0
20240822,181000,1166306640,9850,9850,9850,9850,0
20240822,180900,1166306640,9850,9850,9850,9850,0
20240822,180800,1166306640,9850,9850,9850,9850,0
20240822,180700,1166306640,9850,9850,9850,9850,0
20240822,180600,1166306640,9850,9850,9850,9850,0
20240822,180500,1166306640,9850,9850,9850,9850,0
20240822,180400,1166306640,9850,9850,9850,9850,0
20240822,180300,1166306640,9850,9850,9850,9850,0
20240822,180200,1166306640,9850,9850,9850,9850,0
20240822,180100,1166306640,9850,9850,9850,9850,0
20240822,180000,1166306640,9850,9850,9850,9850,0
20240822,175900,1166306640,9850,9850,9850,9850,0
20240822,175800,1166306640,9850,9850,9850,9850,1376
20240822,175700,1166306640,9850,9850,9850,9850,0
20240822,175600,1166306640,9850,9850,9850,9850,0
20240822,175500,1166306640,9850,9850,9850,9850,0
20240822,175400,1166306640,9850,9850,9850,9850,0
20240822,175300,1166306640,9850,9850,9850,9850,0
20240822,175200,1166306640,9850,9850,9850,9850,0
20240822,175100,1166306640,9850,9850,9850,9850,0
20240822,175000,1166306640,9850,9850,9850,9850,0
20240822,174900,1166306640,9850,9850,9850,9850,0
20240822,174800,1166306640,9850,9850,9850,9850,0
20240822,174700,1166306640,9850,9850,9850,9850,0
20240822,174600,1166306640,9850,9850,9850,9850,0
20240822,174500,1166306640,9850,9850,9850,9850,0
20240822,174400,1166306640,9850,9850,9850,9850,0
20240822,174300,1166306640,9850,9850,9850,9850,0
20240822,174200,1166306640,9850,9850,9850,9850,0
20240822,174100,1166306640,9850,9850,9850,9850,0
20240822,174000,1166306640,9850,9850,9850,9850,0
20240822,173900,1166306640,9850,9850,9850,9850,0
20240822,173800,1166306640,9850,9850,9850,9850,0
20240822,173700,1166306640,9850,9850,9850,9850,0
20240822,173600,1166306640,9850,9850,9850,9850,0
20240822,173500,1166306640,9850,9850,9850,9850,0
20240822,173400,1166306640,9850,9850,9850,9850,0
20240822,173300,1166306640,9850,9850,9850,9850,0
20240822,173200,1166306640,9850,9850,9850,9850,0
20240822,173100,1166306640,9850,9850,9850,9850,0
20240822,173000,1166306640,9850,9850,9850,9850,0
20240822,172900,1166306640,9850,9850,9850,9850,0
20240822,172800,1166306640,9850,9850,9850,9850,1376
20240822,172700,1166306640,9850,9850,9850,9850,0
20240822,172600,1166306640,9850,9850,9850,9850,0
20240822,172500,1166306640,9850,9850,9850,9850,0
20240822,172400,1166306640,9850,9850,9850,9850,0
20240822,172300,1166306640,9850,9850,9850,9850,0
20240822,172200,1166306640,9850,9850,9850,9850,0
20240822,172100,1166306640,9850,9850,9850,9850,0
20240822,172000,1166306640,9850,9850,9850,9850,0
20240822,171900,1166306640,9850,9850,9850,9850,0
20240822,171800,1166306640,9850,9850,9850,9850,0
20240822,171700,1166306640,9850,9850,9850,9850,0
20240822,171600,1166306640,9850,9850,9850,9850,0
20240822,171500,1166306640,9850,9850,9850,9850,0
20240822,171400,1166306640,9850,9850,9850,9850,0
20240822,171300,1166306640,9850,9850,9850,9850,0
20240822,171200,1166306640,9850,9850,9850,9850,0
20240822,171100,1166306640,9850,9850,9850,9850,0
20240822,171000,1166306640,9850,9850,9850,9850,0
20240822,170900,1166306640,9850,9850,9850,9850,0
20240822,170800,1166306640,9850,9850,9850,9850,0
20240822,170700,1166306640,9850,9850,9850,9850,0
20240822,170600,1166306640,9850,9850,9850,9850,0
20240822,170500,1166306640,9850,9850,9850,9850,0
20240822,170400,1166306640,9850,9850,9850,9850,0
20240822,170300,1166306640,9850,9850,9850,9850,0
20240822,170200,1166306640,9850,9850,9850,9850,0
20240822,170100,1166306640,9850,9850,9850,9850,0
20240822,170000,1166306640,9850,9850,9850,9850,0
20240822,165900,1166306640,9850,9850,9850,9850,0
20240822,165800,1166306640,9850,9850,9850,9850,1376
20240822,165700,1166306640,9850,9850,9850,9850,0
20240822,165600,1166306640,9850,9850,9850,9850,0
20240822,165500,1166306640,9850,9850,9850,9850,0
20240822,165400,1166306640,9850,9850,9850,9850,0
20240822,165300,1166306640,9850,9850,9850,9850,0
20240822,165200,1166306640,9850,9850,9850,9850,0
20240822,165100,1166306640,9850,9850,9850,9850,0
20240822,165000,1166306640,9850,9850,9850,9850,0
20240822,164900,1166306640,9850,9850,9850,9850,0
20240822,164800,1166306640,9850,9850,9850,9850,0
20240822,164700,1166306640,9850,9850,9850,9850,0
20240822,164600,1166306640,9850,9850,9850,9850,0
20240822,164500,1166306640,9850,9850,9850,9850,0
20240822,164400,1166306640,9850,9850,9850,9850,0
20240822,164300,1166306640,9850,9850,9850,9850,0
20240822,164200,1166306640,9850,9850,9850,9850,0
20240822,164100,1166306640,9850,9850,9850,9850,0
20240822,164000,1166306640,9850,9850,9850,9850,0
20240822,163900,1166306640,9850,9850,9850,9850,0
20240822,163800,1166306640,9850,9850,9850,9850,0
20240822,163700,1166306640,9850,9850,9850,9850,0
20240822,163600,1166306640,9850,9850,9850,9850,0
20240822,163500,1166306640,9850,9850,9850,9850,0
20240822,163400,1166306640,9850,9850,9850,9850,0
20240822,163300,1166306640,9850,9850,9850,9850,0
20240822,163200,1166306640,9850,9850,9850,9850,0
20240822,163100,1166306640,9850,9850,9850,9850,0
20240822,163000,1166306640,9850,9850,9850,9850,0
20240822,162900,1166306640,9850,9850,9850,9850,0
20240822,162800,1166306640,9850,9850,9850,9850,1376
20240822,162700,1166306640,9850,9850,9850,9850,0
20240822,162600,1166306640,9850,9850,9850,9850,0
20240822,162500,1166306640,9850,9850,9850,9850,0
20240822,162400,1166306640,9850,9850,9850,9850,0
20240822,162300,1166306640,9850,9850,9850,9850,0
20240822,162200,1166306640,9850,9850,9850,9850,0
20240822,162100,1166306640,9850,9850,9850,9850,0
20240822,162000,1166306640,9850,9850,9850,9850,0
20240822,161900,1166306640,9850,9850,9850,9850,0
20240822,161800,1166306640,9850,9850,9850,9850,0
20240822,161700,1166306640,9850,9850,9850,9850,0
20240822,161600,1166306640,9850,9850,9850,9850,0
20240822,161500,1166306640,9850,9850,9850,9850,0
20240822,161400,1166306640,9850,9850,9850,9850,0
20240822,161300,1166306640,9850,9850,9850,9850,0
20240822,161200,1166306640,9850,9850,9850,9850,0
20240822,161100,1166306640,9850,9850,9850,9850,0
20240822,161000,1166306640,9850,9850,9850,9850,0
20240822,160900,1166306640,9850,9850,9850,9850,0
20240822,160800,1166306640,9850,9850,9850,9850,0
20240822,160700,1166306640,9850,9850,9850,9850,0
20240822,160600,1166306640,9850,9850,9850,9850,0
20240822,160500,1166306640,9850,9850,9850,9850,0
20240822,160400,1166306640,9850,9850,9850,9850,0
20240822,160300,1166306640,9850,9850,9850,9850,0
20240822,160200,1166306640,9850,9850,9850,9850,0
20240822,160100,1166306640,9850,9850,9850,9850,0
20240822,160000,1166306640,9850,9850,9850,9850,0
20240822,155900,1166306640,9850,9850,9850,9850,0
20240822,155800,1166306640,9850,9850,9850,9850,1376
20240822,155700,1166306640,9850,9850,9850,9850,0
20240822,155600,1166306640,9850,9850,9850,9850,0
20240822,155500,1166306640,9850,9850,9850,9850,0
20240822,155400,1166306640,9850,9850,9850,9850,0
20240822,155300,1166306640,9850,9850,9850,9850,0
20240822,155200,1166306640,9850,9850,9850,9850,0
20240822,155100,1166306640,9850,9850,9850,9850,0
20240822,155000,1166306640,9850,9850,9850,9850,0
20240822,154900,1166306640,9850,9850,9850,9850,0
20240822,154800,1166306640,9850,9850,9850,9850,0
20240822,154700,1166306640,9850,9850,9850,9850,0
20240822,154600,1166306640,9850,9850,9850,9850,0
20240822,154500,1166306640,9850,9850,9850,9850,0
20240822,154400,1166306640,9850,9850,9850,9850,0
20240822,154300,1166306640,9850,9850,9850,9850,0
20240822,154200,1166306640,9850,9850,9850,9850,0
20240822,154100,1166306640,9850,9850,9850,9850,0
20240822,154000,1166306640,9850,9850,9850,9850,0
20240822,153900,1166306640,9850,9850,9850,9850,0
20240822,153800,1166306640,9850,9850,9850,9850,0
20240822,153700,1166306640,9850,9850,9850,9850,0
20240822,153600,1166306640,9850,9850,9850,9850,0
20240822,153500,1166306640,9850,9850,9850,9850,0
20240822,153400,1166306640,9850,9850,9850,9850,0
20240822,153300,1166306640,9850,9850,9850,9850,0
20240822,153200,1166306640,9850,9850,9850,9850,0
20240822,153100,1166306640,9850,9850,9850,9850,0
20240822,153000,1166306640,9850,9850,9850,9850,1376
20240822,152900,1152753040,9810,9810,9810,9810,0
20240822,152800,1152753040,9810,9810,9810,9810,0
20240822,152700,1152753040,9810,9810,9810,9810,0
20240822,152600,1152753040,9810,9810,9810,9810,0
20240822,152500,1152753040,9810,9810,9810,9810,0
20240822,152400,1152753040,9810,9810,9810,9810,0
20240822,152300,1152753040,9810,9810,9810,9810,0
20240822,152200,1152753040,9810,9810,9810,9810,0
20240822,152100,1152753040,9810,9810,9810,9810,0
20240822,152000,1152753040,9810,9810,9810,9810,0
20240822,151900,1152753040,9810,9800,9810,9800,54
20240822,151800,1152223370,9800,9800,9800,9800,47
20240822,151700,1151762770,9810,9810,9810,9800,284
20240822,151600,1148977910,9810,9770,9810,9770,129
20240822,151500,1147715540,9810,9810,9810,9810,0
20240822,151400,1147715540,9810,9810,9810,9810,1
20240822,151300,1147705730,9760,9810,9810,9760,11
20240822,151200,1147598320,9800,9800,9800,9800,66
20240822,151100,1146951520,9760,9770,9770,9760,11
20240822,151000,1146844120,9800,9800,9800,9800,0
20240822,150900,1146844120,9800,9800,9800,9800,0
20240822,150800,1146844120,9800,9760,9800,9760,2
20240822,150700,1146824560,9800,9800,9800,9760,4
20240822,150600,1146785400,9760,9800,9800,9760,9
20240822,150500,1146697320,9810,9810,9810,9810,1
20240822,150400,1146687510,9800,9800,9800,9800,600
20240822,150300,1140807510,9800,9800,9800,9800,56
20240822,150200,1140258710,9730,9800,9800,9720,1379
20240822,150100,1126844670,9730,9820,9820,9730,910
20240822,150000,1117971170,9820,9830,9830,9820,42
20240822,145900,1117558450,9830,9830,9830,9830,28
20240822,145800,1117283210,9830,9830,9830,9820,43
20240822,145700,1116860540,9830,9830,9830,9820,85
20240822,145600,1116025000,9830,9830,9830,9830,1
20240822,145500,1116015170,9770,9830,9830,9770,29
20240822,145400,1115730160,9830,9830,9830,9830,42
20240822,145300,1115317300,9830,9830,9830,9830,50
20240822,145200,1114825800,9840,9840,9840,9840,46
20240822,145100,1114373160,9840,9800,9840,9800,73
20240822,145000,1113655590,9770,9770,9770,9770,4
20240822,144900,1113616510,9800,9800,9800,9800,1142
20240822,144800,1102424910,9800,9830,9830,9800,47
20240822,144700,1101962930,9830,9830,9830,9830,46
20240822,144600,1101510750,9830,9830,9830,9830,42
20240822,144500,1101097890,9830,9820,9830,9820,43
20240822,144400,1100675230,9830,9830,9840,9830,28
20240822,144300,1100399860,9840,9820,9840,9820,54
20240822,144200,1099868820,9820,9790,9820,9780,191
20240822,144100,1097996090,9780,9780,9780,9780,52
20240822,144000,1097487530,9770,9770,9770,9770,0
20240822,143900,1097487530,9770,9770,9770,9770,73
20240822,143800,1096774320,9770,9770,9770,9770,1
20240822,143700,1096764550,9770,9770,9770,9770,21
20240822,143600,1096559380,9770,9770,9770,9770,0
20240822,143500,1096559380,9770,9780,9780,9770,98
20240822,143400,1095601080,9780,9780,9780,9780,68
20240822,143300,1094936040,9770,9770,9770,9770,145
20240822,143200,1093519390,9770,9780,9780,9770,17
20240822,143100,1093353160,9780,9800,9800,9770,637
20240822,143000,1087115660,9800,9800,9800,9800,362
20240822,142900,1083568060,9800,9800,9800,9800,10
20240822,142800,1083470060,9800,9800,9800,9800,0
20240822,142700,1083470060,9800,9800,9800,9800,4
20240822,142600,1083430860,9800,9840,9840,9800,29
20240822,142500,1083145540,9840,9840,9840,9840,44
20240822,142400,1082712580,9840,9840,9840,9840,31
20240822,142300,1082407540,9840,9800,9840,9800,217
20240822,142200,1080275140,9800,9800,9800,9800,0
20240822,142100,1080275140,9800,9830,9830,9800,5000
20240822,142000,1031268210,9800,9880,9880,9800,3769
20240822,141900,994314380,9880,9880,9880,9880,46
20240822,141800,993859900,9880,9880,9880,9880,43
20240822,141700,993435060,9840,9840,9840,9840,0
20240822,141600,993435060,9840,9860,9860,9840,1598
20240822,141500,977690760,9860,9860,9860,9860,10
20240822,141400,977592160,9860,9880,9880,9860,337
20240822,141300,974263300,9880,9900,9900,9880,3
20240822,141200,974233620,9880,9880,9880,9880,20
20240822,141100,974036020,9870,9870,9870,9870,0
20240822,141000,974036020,9870,9870,9870,9870,5
20240822,140900,973986670,9860,9860,9860,9860,25
20240822,140800,973740170,9860,9860,9860,9860,0
20240822,140700,973740170,9860,9870,9870,9860,136
20240822,140600,972399040,9860,9900,9900,9860,246
20240822,140500,969967640,9900,9900,9900,9890,129
20240822,140400,968690550,9900,9900,9900,9900,42
20240822,140300,968274750,9900,9900,9900,9900,44
20240822,140200,967839150,9900,9900,9900,9900,29
20240822,140100,967552050,9850,9870,9870,9850,160
20240822,140000,965972890,9900,9900,9900,9900,42
20240822,135900,965557090,9910,9910,9910,9910,28
20240822,135800,965279610,9910,9910,9910,9910,42
20240822,135700,964863390,9910,9920,9920,9910,44
20240822,135600,964427050,9920,9920,9920,9920,28
20240822,135500,964149290,9920,9920,9920,9920,42
20240822,135400,963732650,9920,9920,9920,9870,44
20240822,135300,963296220,9920,9910,9920,9910,3
20240822,135200,963266470,9870,9900,9910,9850,258
20240822,135100,960717970,9910,9910,9910,9910,28
20240822,135000,960440490,9910,9910,9910,9910,42
20240822,134900,960024270,9910,9920,9920,9910,43
20240822,134800,959597990,9920,9920,9920,9910,19
20240822,134700,959409530,9920,9900,9920,9890,94
20240822,134600,958479700,9900,9920,9920,9900,216
20240822,134500,956337180,9920,9920,9920,9920,47
20240822,134400,955870940,9920,9920,9920,9920,0
20240822,134300,955870940,9920,9920,9920,9920,10
20240822,134200,955771740,9920,9930,9930,9920,12
20240822,134100,955652600,9920,9920,9920,9920,2
20240822,134000,955632760,9920,9920,9920,9910,82
20240822,133900,954819370,9920,9910,9920,9910,154
20240822,133800,953292280,9920,9920,9920,9920,42
20240822,133700,952875640,9920,9920,9920,9920,43
20240822,133600,952449080,9920,9910,9920,9910,377
20240822,133500,948711520,9910,9910,9910,9910,204
20240822,133400,946689880,9870,9910,9910,9870,61
20240822,133300,946086690,9910,9910,9910,9850,19
20240822,133200,945898480,9830,9910,9910,9830,2451
20240822,133100,921722020,9910,9920,9920,9910,39
20240822,133000,921335280,9910,9910,9910,9910,23
20240822,132900,921107350,9910,9910,9910,9910,46
20240822,132800,920651490,9920,9880,9920,9880,35
20240822,132700,920304690,9880,9900,9900,9880,931
20240822,132600,911099340,9900,9910,9910,9900,60
20240822,132500,910504950,9910,9920,9920,9910,52
20240822,132400,909989310,9920,9910,9920,9910,50
20240822,132300,909493470,9910,9910,9910,9910,193
20240822,132200,907580840,9910,9910,9910,9910,81
20240822,132100,906778130,9910,9910,9910,9910,12
20240822,132000,906659210,9910,9910,9910,9900,115
20240822,131900,905519590,9910,9900,9910,9900,22
20240822,131800,905301770,9900,9900,9900,9900,264
20240822,131700,902688170,9900,9940,9940,9900,76
20240822,131600,901934810,9940,9940,9940,9940,24
20240822,131500,901696250,9940,9940,9940,9940,15
20240822,131400,901547150,9940,9940,9950,9940,546
20240822,131300,896119880,9960,9960,9960,9960,136
20240822,131200,894765320,9960,9920,9960,9920,5307
20240822,131100,842018560,9920,9920,9920,9920,204
20240822,131000,839994880,9920,9910,9920,9880,331
20240822,130900,836714180,9890,9890,9890,9890,905
20240822,130800,827763730,9910,9910,9910,9910,51
20240822,130700,827258320,9910,9890,9910,9890,1859
20240822,130600,808848610,9870,9890,9890,9870,12
20240822,130500,808729950,9890,9900,9900,9890,66
20240822,130400,808077090,9900,9870,9900,9870,320
20240822,130300,804910400,9880,9900,9900,9880,1175
20240822,130200,793288010,9900,9880,9910,9880,1354
20240822,130100,779881010,9900,9890,9900,9890,687
20240822,130000,773081910,9900,9880,9900,9880,714
20240822,125900,766019780,9870,9870,9870,9870,213
20240822,125800,763917470,9880,9880,9880,9880,102
20240822,125700,762909710,9890,9880,9890,9880,1219
20240822,125600,750857440,9880,9850,9880,9850,301
20240822,125500,747889640,9850,9890,9890,9850,152
20240822,125400,746387000,9890,9880,9890,9860,1594
20240822,125300,730640160,9860,9690,9870,9690,10385
20240822,125200,629185830,9680,9680,9680,9680,20
20240822,125100,628992230,9680,9680,9680,9680,35
20240822,125000,628653430,9680,9680,9680,9680,146
20240822,124900,627240150,9680,9680,9680,9680,54
20240822,124800,626717430,9670,9670,9670,9670,12
20240822,124700,626601390,9670,9660,9670,9660,247
20240822,124600,624213780,9660,9660,9660,9660,224
20240822,124500,622049940,9650,9650,9650,9650,36
20240822,124400,621702540,9650,9650,9650,9650,35
20240822,124300,621364790,9650,9650,9650,9650,448
20240822,124200,617041590,9650,9650,9650,9650,37
20240822,124100,616684540,9650,9650,9650,9650,38
20240822,124000,616317840,9650,9650,9650,9650,24
20240822,123900,616086240,9650,9650,9650,9600,39
20240822,123800,615709990,9650,9650,9650,9650,48
20240822,123700,615246790,9600,9600,9600,9600,0
20240822,123600,615246790,9600,9630,9630,9600,900
20240822,123500,606598990,9630,9630,9630,9630,108
20240822,123400,605558950,9630,9630,9630,9630,3
20240822,123300,605530060,9630,9630,9630,9630,0
20240822,123200,605530060,9630,9650,9650,9630,454
20240822,123100,601153400,9650,9650,9650,9650,0
20240822,123000,601153400,9650,9650,9650,9650,0
20240822,122900,601153400,9650,9650,9650,9650,0
20240822,122800,601153400,9650,9650,9650,9650,2
20240822,122700,601134100,9660,9660,9660,9660,135
20240822,122600,599830000,9660,9660,9660,9660,3
20240822,122500,599801020,9660,9660,9660,9660,0
20240822,122400,599801020,9660,9660,9660,9660,105
20240822,122300,598786720,9660,9660,9660,9660,20
20240822,122200,598593520,9650,9650,9650,9650,3
20240822,122100,598564570,9650,9650,9650,9650,59
20240822,122000,597995220,9650,9650,9650,9650,0
20240822,121900,597995220,9650,9650,9650,9650,0
20240822,121800,597995220,9650,9650,9650,9650,411
20240822,121700,594029070,9650,9650,9650,9650,100
20240822,121600,593064070,9650,9650,9650,9650,100
20240822,121500,592099070,9650,9650,9650,9650,0
20240822,121400,592099070,9650,9670,9670,9650,17
20240822,121300,591934780,9670,9670,9670,9650,259
20240822,121200,589431770,9670,9690,9690,9670,27
20240822,121100,589170200,9690,9690,9690,9690,23
20240822,121000,588947330,9690,9700,9700,9690,36
20240822,120900,588598250,9700,9700,9700,9700,44
20240822,120800,588171450,9700,9680,9700,9670,514
20240822,120700,583195020,9690,9690,9690,9690,191
20240822,120600,581344230,9700,9700,9700,9690,323
20240822,120500,578211790,9700,9700,9700,9700,1
20240822,120400,578202090,9700,9700,9700,9700,2
20240822,120300,578182690,9700,9700,9700,9700,1
20240822,120200,578172990,9700,9700,9700,9700,91
20240822,120100,577290290,9700,9700,9700,9700,210
20240822,120000,575253290,9710,9740,9740,9710,609
20240822,115900,569331470,9740,9740,9740,9740,23
20240822,115800,569107450,9740,9730,9740,9730,87
20240822,115700,568260080,9730,9740,9740,9730,39
20240822,115600,567880240,9720,9740,9740,9720,33
20240822,115500,567558860,9740,9740,9740,9740,26
20240822,115400,567305620,9740,9740,9740,9740,148
20240822,115300,565864100,9740,9750,9750,9740,24
20240822,115200,565630330,9740,9740,9740,9740,117
20240822,115100,564490750,9740,9740,9740,9740,36
20240822,115000,564140110,9740,9740,9740,9740,32
20240822,114900,563828430,9740,9730,9740,9720,208
20240822,114800,561804190,9730,9730,9730,9730,10
20240822,114700,561706890,9720,9720,9720,9720,0
20240822,114600,561706890,9720,9730,9730,9720,67
20240822,114500,561055530,9730,9730,9730,9730,5
20240822,114400,561006880,9730,9730,9730,9730,468
20240822,114300,556453240,9730,9750,9750,9730,34
20240822,114200,556122180,9750,9750,9750,9750,36
20240822,114100,555771180,9750,9740,9750,9740,66
20240822,114000,555127750,9730,9730,9730,9730,1
20240822,113900,555118020,9730,9740,9750,9730,292
20240822,113800,552271510,9740,9740,9740,9740,23
20240822,113700,552047490,9750,9750,9750,9750,36
20240822,113600,551696490,9750,9740,9750,9740,87
20240822,113500,550848840,9740,9740,9740,9740,262
20240822,113400,548296960,9740,9740,9740,9740,36
20240822,113300,547946320,9740,9740,9740,9740,36
20240822,113200,547595680,9740,9740,9740,9740,23
20240822,113100,547371660,9740,9740,9740,9740,69
20240822,113000,546699600,9740,9730,9750,9730,102
20240822,112900,545705160,9720,9720,9720,9720,20
20240822,112800,545510760,9720,9720,9720,9720,10
20240822,112700,545413560,9720,9720,9720,9720,0
20240822,112600,545413560,9720,9700,9720,9700,154
20240822,112500,543916820,9700,9700,9700,9700,0
20240822,112400,543916820,9700,9720,9720,9700,993
20240822,112300,534280420,9720,9720,9720,9720,20
20240822,112200,534086020,9720,9720,9720,9720,35
20240822,112100,533745820,9720,9720,9720,9720,100
20240822,112000,532773820,9720,9720,9720,9720,0
20240822,111900,532773820,9720,9720,9720,9720,14
20240822,111800,532637740,9720,9720,9720,9720,2
20240822,111700,532618300,9720,9720,9720,9720,1
20240822,111600,532608580,9720,9750,9750,9720,608
20240822,111500,526681780,9750,9750,9750,9750,65
20240822,111400,526048030,9750,9750,9750,9750,4
20240822,111300,526009030,9770,9800,9800,9770,216
20240822,111200,523898680,9770,9750,9770,9750,201
20240822,111100,521938910,9750,9730,9770,9730,2482
20240822,111000,497739170,9740,9740,9740,9740,136
20240822,110900,496414530,9740,9740,9740,9740,123
20240822,110800,495216510,9740,9740,9740,9740,36
20240822,110700,494865870,9740,9740,9740,9740,24
20240822,110600,494632110,9740,9740,9740,9740,62
20240822,110500,494028230,9740,9740,9740,9740,71
20240822,110400,493336690,9740,9740,9740,9740,24
20240822,110300,493102930,9740,9730,9740,9730,36
20240822,110200,492752310,9740,9730,9740,9730,212
20240822,110100,490687570,9730,9730,9730,9680,59
20240822,110000,490115810,9700,9770,9820,9700,6992
20240822,105900,422216790,9770,9870,9870,9770,135
20240822,105800,420890950,9870,9730,9890,9730,6563
20240822,105700,356752050,9730,9730,9730,9730,169
20240822,105600,355107680,9730,9730,9730,9730,36
20240822,105500,354757400,9730,9730,9730,9690,26
20240822,105400,354504460,9730,9730,9730,9720,52
20240822,105300,353998520,9720,9720,9720,9720,24
20240822,105200,353765240,9720,9690,9720,9690,281
20240822,105100,351038770,9700,9700,9700,9700,250
20240822,105000,348613770,9700,9640,9770,9640,10366
20240822,104900,248129170,9640,9640,9650,9640,110
20240822,104800,247068760,9640,9640,9640,9640,727
20240822,104700,240060480,9640,9640,9640,9640,36
20240822,104600,239713440,9640,9640,9640,9640,24
20240822,104500,239482080,9640,9640,9640,9640,35
20240822,104400,239144680,9640,9640,9640,9640,24
20240822,104300,238913320,9640,9640,9640,9640,416
20240822,104200,234903080,9640,9640,9640,9640,35
20240822,104100,234565680,9640,9640,9640,9640,24
20240822,104000,234334320,9640,9630,9640,9630,192
20240822,103900,232484700,9630,9620,9630,9600,46
20240822,103800,232042120,9620,9620,9620,9620,24
20240822,103700,231811240,9620,9620,9620,9620,36
20240822,103600,231464920,9620,9620,9620,9620,35
20240822,103500,231128220,9620,9620,9620,9600,379
20240822,103400,227483440,9620,9620,9620,9620,23
20240822,103300,227262180,9630,9650,9650,9630,577
20240822,103200,221703910,9650,9650,9650,9650,152
20240822,103100,220237110,9660,9650,9660,9650,333
20240822,103000,217023370,9640,9640,9650,9630,1571
20240822,102900,201882990,9630,9640,9650,9630,115
20240822,102800,200774430,9630,9610,9640,9610,10079
20240822,102700,103789270,9610,9610,9610,9610,35
20240822,102600,103452920,9610,9610,9610,9610,24
20240822,102500,103222280,9610,9610,9610,9610,36
20240822,102400,102876320,9610,9610,9610,9610,35
20240822,102300,102539970,9610,9610,9610,9610,24
20240822,102200,102309330,9610,9610,9610,9610,36
20240822,102100,101963370,9610,9600,9610,9600,26
20240822,102000,101713520,9610,9610,9610,9610,23
20240822,101900,101492490,9610,9600,9610,9600,85
20240822,101800,100676370,9610,9610,9610,9610,1
20240822,101700,100666760,9600,9600,9600,9600,12
20240822,101600,100551560,9600,9600,9600,9600,80
20240822,101500,99783560,9600,9600,9600,9600,29
20240822,101400,99505160,9600,9600,9600,9600,0
20240822,101300,99505160,9600,9600,9600,9600,76
20240822,101200,98775560,9600,9600,9600,9600,19
20240822,101100,98593160,9600,9600,9600,9600,35
20240822,101000,98257160,9600,9600,9600,9600,215
20240822,100900,96193160,9560,9560,9560,9560,0
20240822,100800,96193160,9560,9560,9560,9560,0
20240822,100700,96193160,9560,9560,9560,9560,0
20240822,100600,96193160,9560,9560,9560,9560,0
20240822,100500,96193160,9560,9560,9560,9560,0
20240822,100400,96193160,9560,9600,9600,9560,13
20240822,100300,96068400,9600,9600,9600,9600,24
20240822,100200,95838000,9600,9600,9600,9590,35
20240822,100100,95502030,9600,9600,9600,9600,36
20240822,100000,95156430,9600,9600,9600,9600,24
20240822,095900,94926030,9600,9610,9610,9600,50
20240822,095800,94445680,9610,9610,9610,9610,24
20240822,095700,94215040,9610,9610,9610,9610,236
20240822,095600,91947080,9610,9610,9610,9610,535
20240822,095500,86805730,9610,9610,9610,9610,34
20240822,095400,86478990,9610,9610,9610,9610,36
20240822,095300,86133030,9610,9610,9610,9610,1
20240822,095200,86123420,9570,9570,9570,9570,83
20240822,095100,85329110,9570,9550,9570,9550,773
20240822,095000,77932420,9550,9550,9550,9550,85
20240822,094900,77120670,9550,9550,9550,9550,17
20240822,094800,76958320,9530,9530,9530,9530,195
20240822,094700,75099970,9530,9530,9530,9530,0
20240822,094600,75099970,9530,9530,9530,9530,0
20240822,094500,75099970,9530,9530,9530,9530,0
20240822,094400,75099970,9530,9530,9530,9530,0
20240822,094300,75099970,9530,9530,9530,9530,52
20240822,094200,74604410,9530,9530,9530,9530,100
20240822,094100,73651410,9520,9520,9520,9520,40
20240822,094000,73270610,9520,9520,9520,9520,53
20240822,093900,72766050,9520,9520,9520,9520,36
20240822,093800,72423330,9520,9520,9520,9520,12
20240822,093700,72309090,9520,9520,9520,9520,107
20240822,093600,71290450,9520,9520,9520,9520,0
20240822,093500,71290450,9520,9520,9520,9520,0
20240822,093400,71290450,9520,9520,9520,9520,0
20240822,093300,71290450,9520,9560,9560,9520,607
20240822,093200,65506930,9570,9540,9570,9540,100
20240822,093100,64550290,9540,9560,9560,9540,46
20240822,093000,64111190,9570,9580,9580,9570,38
20240822,092900,63747280,9590,9620,9620,9590,48
20240822,092800,63286630,9620,9620,9620,9620,36
20240822,092700,62940310,9620,9620,9620,9620,36
20240822,092600,62593990,9620,9620,9620,9610,23
20240822,092500,62372780,9620,9620,9620,9620,36
20240822,092400,62026460,9620,9620,9620,9620,49
20240822,092300,61555080,9620,9620,9620,9610,181
20240822,092200,59813960,9620,9610,9620,9610,1024
20240822,092100,49963790,9610,9620,9620,9610,436
20240822,092000,45773700,9620,9580,9620,9580,2028
20240822,091900,26304420,9580,9560,9580,9560,425
20240822,091800,22233400,9560,9570,9580,9560,36
20240822,091700,21888980,9580,9580,9580,9580,0
20240822,091600,21888980,9580,9570,9580,9570,210
20240822,091500,19877550,9570,9550,9570,9550,171
20240822,091400,18242120,9540,9540,9540,9540,780
20240822,091300,10800920,9540,9540,9540,9540,36
20240822,091200,10457480,9540,9540,9540,9540,123
20240822,091100,9284060,9540,9540,9540,9540,23
20240822,091000,9064640,9540,9540,9540,9540,36
20240822,090900,8721200,9540,9540,9540,9540,13
20240822,090800,8597180,9530,9540,9540,9530,73
20240822,090700,7900990,9540,9510,9540,9510,239
20240822,090600,5623370,9510,9510,9510,9510,64
20240822,090500,5014730,9510,9480,9510,9480,374
20240822,090400,1465390,9480,9470,9480,9470,81
20240822,090300,697660,9480,9480,9480,9480,1
20240822,090200,688180,9430,9430,9430,9430,50
20240822,090100,216680,9430,9430,9430,9430,2
20240822,090000,197820,9420,9420,9420,9420,21