stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,200300,3906184190,11080,11080,11080,11080,10018
20240822,200200,3906184190,11080,11080,11080,11080,0
20240822,200100,3906184190,11080,11080,11080,11080,0
20240822,200000,3906184190,11080,11080,11080,11080,0
20240822,195900,3906184190,11080,11080,11080,11080,0
20240822,195800,3906184190,11080,11080,11080,11080,0
20240822,195700,3906184190,11080,11080,11080,11080,0
20240822,195600,3906184190,11080,11080,11080,11080,0
20240822,195500,3906184190,11080,11080,11080,11080,0
20240822,195400,3906184190,11080,11080,11080,11080,0
20240822,195300,3906184190,11080,11080,11080,11080,0
20240822,195200,3906184190,11080,11080,11080,11080,0
20240822,195100,3906184190,11080,11080,11080,11080,0
20240822,195000,3906184190,11080,11080,11080,11080,0
20240822,194900,3906184190,11080,11080,11080,11080,0
20240822,194800,3906184190,11080,11080,11080,11080,0
20240822,194700,3906184190,11080,11080,11080,11080,0
20240822,194600,3906184190,11080,11080,11080,11080,0
20240822,194500,3906184190,11080,11080,11080,11080,0
20240822,194400,3906184190,11080,11080,11080,11080,0
20240822,194300,3906184190,11080,11080,11080,11080,0
20240822,194200,3906184190,11080,11080,11080,11080,0
20240822,194100,3906184190,11080,11080,11080,11080,0
20240822,194000,3906184190,11080,11080,11080,11080,0
20240822,193900,3906184190,11080,11080,11080,11080,0
20240822,193800,3906184190,11080,11080,11080,11080,0
20240822,193700,3906184190,11080,11080,11080,11080,0
20240822,193600,3906184190,11080,11080,11080,11080,0
20240822,193500,3906184190,11080,11080,11080,11080,0
20240822,193400,3906184190,11080,11080,11080,11080,0
20240822,193300,3906184190,11080,11080,11080,11080,10018
20240822,193200,3906184190,11080,11080,11080,11080,0
20240822,193100,3906184190,11080,11080,11080,11080,0
20240822,193000,3906184190,11080,11080,11080,11080,0
20240822,192900,3906184190,11080,11080,11080,11080,0
20240822,192800,3906184190,11080,11080,11080,11080,0
20240822,192700,3906184190,11080,11080,11080,11080,0
20240822,192600,3906184190,11080,11080,11080,11080,0
20240822,192500,3906184190,11080,11080,11080,11080,0
20240822,192400,3906184190,11080,11080,11080,11080,0
20240822,192300,3906184190,11080,11080,11080,11080,0
20240822,192200,3906184190,11080,11080,11080,11080,0
20240822,192100,3906184190,11080,11080,11080,11080,0
20240822,192000,3906184190,11080,11080,11080,11080,0
20240822,191900,3906184190,11080,11080,11080,11080,0
20240822,191800,3906184190,11080,11080,11080,11080,0
20240822,191700,3906184190,11080,11080,11080,11080,0
20240822,191600,3906184190,11080,11080,11080,11080,0
20240822,191500,3906184190,11080,11080,11080,11080,0
20240822,191400,3906184190,11080,11080,11080,11080,0
20240822,191300,3906184190,11080,11080,11080,11080,0
20240822,191200,3906184190,11080,11080,11080,11080,0
20240822,191100,3906184190,11080,11080,11080,11080,0
20240822,191000,3906184190,11080,11080,11080,11080,0
20240822,190900,3906184190,11080,11080,11080,11080,0
20240822,190800,3906184190,11080,11080,11080,11080,0
20240822,190700,3906184190,11080,11080,11080,11080,0
20240822,190600,3906184190,11080,11080,11080,11080,0
20240822,190500,3906184190,11080,11080,11080,11080,0
20240822,190400,3906184190,11080,11080,11080,11080,0
20240822,190300,3906184190,11080,11080,11080,11080,10018
20240822,190200,3906184190,11080,11080,11080,11080,0
20240822,190100,3906184190,11080,11080,11080,11080,0
20240822,190000,3906184190,11080,11080,11080,11080,0
20240822,185900,3906184190,11080,11080,11080,11080,0
20240822,185800,3906184190,11080,11080,11080,11080,0
20240822,185700,3906184190,11080,11080,11080,11080,0
20240822,185600,3906184190,11080,11080,11080,11080,0
20240822,185500,3906184190,11080,11080,11080,11080,0
20240822,185400,3906184190,11080,11080,11080,11080,0
20240822,185300,3906184190,11080,11080,11080,11080,0
20240822,185200,3906184190,11080,11080,11080,11080,0
20240822,185100,3906184190,11080,11080,11080,11080,0
20240822,185000,3906184190,11080,11080,11080,11080,0
20240822,184900,3906184190,11080,11080,11080,11080,0
20240822,184800,3906184190,11080,11080,11080,11080,0
20240822,184700,3906184190,11080,11080,11080,11080,0
20240822,184600,3906184190,11080,11080,11080,11080,0
20240822,184500,3906184190,11080,11080,11080,11080,0
20240822,184400,3906184190,11080,11080,11080,11080,0
20240822,184300,3906184190,11080,11080,11080,11080,0
20240822,184200,3906184190,11080,11080,11080,11080,0
20240822,184100,3906184190,11080,11080,11080,11080,0
20240822,184000,3906184190,11080,11080,11080,11080,0
20240822,183900,3906184190,11080,11080,11080,11080,0
20240822,183800,3906184190,11080,11080,11080,11080,0
20240822,183700,3906184190,11080,11080,11080,11080,0
20240822,183600,3906184190,11080,11080,11080,11080,0
20240822,183500,3906184190,11080,11080,11080,11080,0
20240822,183400,3906184190,11080,11080,11080,11080,0
20240822,183300,3906184190,11080,11080,11080,11080,10018
20240822,183200,3906184190,11080,11080,11080,11080,0
20240822,183100,3906184190,11080,11080,11080,11080,0
20240822,183000,3906184190,11080,11080,11080,11080,0
20240822,182900,3906184190,11080,11080,11080,11080,0
20240822,182800,3906184190,11080,11080,11080,11080,0
20240822,182700,3906184190,11080,11080,11080,11080,0
20240822,182600,3906184190,11080,11080,11080,11080,0
20240822,182500,3906184190,11080,11080,11080,11080,0
20240822,182400,3906184190,11080,11080,11080,11080,0
20240822,182300,3906184190,11080,11080,11080,11080,0
20240822,182200,3906184190,11080,11080,11080,11080,0
20240822,182100,3906184190,11080,11080,11080,11080,0
20240822,182000,3906184190,11080,11080,11080,11080,0
20240822,181900,3906184190,11080,11080,11080,11080,0
20240822,181800,3906184190,11080,11080,11080,11080,0
20240822,181700,3906184190,11080,11080,11080,11080,0
20240822,181600,3906184190,11080,11080,11080,11080,0
20240822,181500,3906184190,11080,11080,11080,11080,0
20240822,181400,3906184190,11080,11080,11080,11080,0
20240822,181300,3906184190,11080,11080,11080,11080,0
20240822,181200,3906184190,11080,11080,11080,11080,0
20240822,181100,3906184190,11080,11080,11080,11080,0
20240822,181000,3906184190,11080,11080,11080,11080,0
20240822,180900,3906184190,11080,11080,11080,11080,0
20240822,180800,3906184190,11080,11080,11080,11080,0
20240822,180700,3906184190,11080,11080,11080,11080,0
20240822,180600,3906184190,11080,11080,11080,11080,0
20240822,180500,3906184190,11080,11080,11080,11080,0
20240822,180400,3906184190,11080,11080,11080,11080,0
20240822,180300,3906184190,11080,11080,11080,11080,10018
20240822,180200,3906184190,11080,11080,11080,11080,0
20240822,180100,3906184190,11080,11080,11080,11080,0
20240822,180000,3906184190,11080,11080,11080,11080,0
20240822,175900,3906184190,11080,11080,11080,11080,0
20240822,175800,3906184190,11080,11080,11080,11080,0
20240822,175700,3906184190,11080,11080,11080,11080,0
20240822,175600,3906184190,11080,11080,11080,11080,0
20240822,175500,3906184190,11080,11080,11080,11080,0
20240822,175400,3906184190,11080,11080,11080,11080,0
20240822,175300,3906184190,11080,11080,11080,11080,0
20240822,175200,3906184190,11080,11080,11080,11080,0
20240822,175100,3906184190,11080,11080,11080,11080,0
20240822,175000,3906184190,11080,11080,11080,11080,0
20240822,174900,3906184190,11080,11080,11080,11080,0
20240822,174800,3906184190,11080,11080,11080,11080,0
20240822,174700,3906184190,11080,11080,11080,11080,0
20240822,174600,3906184190,11080,11080,11080,11080,0
20240822,174500,3906184190,11080,11080,11080,11080,0
20240822,174400,3906184190,11080,11080,11080,11080,0
20240822,174300,3906184190,11080,11080,11080,11080,0
20240822,174200,3906184190,11080,11080,11080,11080,0
20240822,174100,3906184190,11080,11080,11080,11080,0
20240822,174000,3906184190,11080,11080,11080,11080,0
20240822,173900,3906184190,11080,11080,11080,11080,0
20240822,173800,3906184190,11080,11080,11080,11080,0
20240822,173700,3906184190,11080,11080,11080,11080,0
20240822,173600,3906184190,11080,11080,11080,11080,0
20240822,173500,3906184190,11080,11080,11080,11080,0
20240822,173400,3906184190,11080,11080,11080,11080,0
20240822,173300,3906184190,11080,11080,11080,11080,10018
20240822,173200,3906184190,11080,11080,11080,11080,0
20240822,173100,3906184190,11080,11080,11080,11080,0
20240822,173000,3906184190,11080,11080,11080,11080,0
20240822,172900,3906184190,11080,11080,11080,11080,0
20240822,172800,3906184190,11080,11080,11080,11080,0
20240822,172700,3906184190,11080,11080,11080,11080,0
20240822,172600,3906184190,11080,11080,11080,11080,0
20240822,172500,3906184190,11080,11080,11080,11080,0
20240822,172400,3906184190,11080,11080,11080,11080,0
20240822,172300,3906184190,11080,11080,11080,11080,0
20240822,172200,3906184190,11080,11080,11080,11080,0
20240822,172100,3906184190,11080,11080,11080,11080,0
20240822,172000,3906184190,11080,11080,11080,11080,0
20240822,171900,3906184190,11080,11080,11080,11080,0
20240822,171800,3906184190,11080,11080,11080,11080,0
20240822,171700,3906184190,11080,11080,11080,11080,0
20240822,171600,3906184190,11080,11080,11080,11080,0
20240822,171500,3906184190,11080,11080,11080,11080,0
20240822,171400,3906184190,11080,11080,11080,11080,0
20240822,171300,3906184190,11080,11080,11080,11080,0
20240822,171200,3906184190,11080,11080,11080,11080,0
20240822,171100,3906184190,11080,11080,11080,11080,0
20240822,171000,3906184190,11080,11080,11080,11080,0
20240822,170900,3906184190,11080,11080,11080,11080,0
20240822,170800,3906184190,11080,11080,11080,11080,0
20240822,170700,3906184190,11080,11080,11080,11080,0
20240822,170600,3906184190,11080,11080,11080,11080,0
20240822,170500,3906184190,11080,11080,11080,11080,0
20240822,170400,3906184190,11080,11080,11080,11080,0
20240822,170300,3906184190,11080,11080,11080,11080,10018
20240822,170200,3906184190,11080,11080,11080,11080,0
20240822,170100,3906184190,11080,11080,11080,11080,0
20240822,170000,3906184190,11080,11080,11080,11080,0
20240822,165900,3906184190,11080,11080,11080,11080,0
20240822,165800,3906184190,11080,11080,11080,11080,0
20240822,165700,3906184190,11080,11080,11080,11080,0
20240822,165600,3906184190,11080,11080,11080,11080,0
20240822,165500,3906184190,11080,11080,11080,11080,0
20240822,165400,3906184190,11080,11080,11080,11080,0
20240822,165300,3906184190,11080,11080,11080,11080,0
20240822,165200,3906184190,11080,11080,11080,11080,0
20240822,165100,3906184190,11080,11080,11080,11080,0
20240822,165000,3906184190,11080,11080,11080,11080,0
20240822,164900,3906184190,11080,11080,11080,11080,0
20240822,164800,3906184190,11080,11080,11080,11080,0
20240822,164700,3906184190,11080,11080,11080,11080,0
20240822,164600,3906184190,11080,11080,11080,11080,0
20240822,164500,3906184190,11080,11080,11080,11080,0
20240822,164400,3906184190,11080,11080,11080,11080,0
20240822,164300,3906184190,11080,11080,11080,11080,0
20240822,164200,3906184190,11080,11080,11080,11080,0
20240822,164100,3906184190,11080,11080,11080,11080,0
20240822,164000,3906184190,11080,11080,11080,11080,0
20240822,163900,3906184190,11080,11080,11080,11080,0
20240822,163800,3906184190,11080,11080,11080,11080,0
20240822,163700,3906184190,11080,11080,11080,11080,0
20240822,163600,3906184190,11080,11080,11080,11080,0
20240822,163500,3906184190,11080,11080,11080,11080,0
20240822,163400,3906184190,11080,11080,11080,11080,0
20240822,163300,3906184190,11080,11080,11080,11080,10018
20240822,163200,3906184190,11080,11080,11080,11080,0
20240822,163100,3906184190,11080,11080,11080,11080,0
20240822,163000,3906184190,11080,11080,11080,11080,0
20240822,162900,3906184190,11080,11080,11080,11080,0
20240822,162800,3906184190,11080,11080,11080,11080,0
20240822,162700,3906184190,11080,11080,11080,11080,0
20240822,162600,3906184190,11080,11080,11080,11080,0
20240822,162500,3906184190,11080,11080,11080,11080,0
20240822,162400,3906184190,11080,11080,11080,11080,0
20240822,162300,3906184190,11080,11080,11080,11080,0
20240822,162200,3906184190,11080,11080,11080,11080,0
20240822,162100,3906184190,11080,11080,11080,11080,0
20240822,162000,3906184190,11080,11080,11080,11080,0
20240822,161900,3906184190,11080,11080,11080,11080,0
20240822,161800,3906184190,11080,11080,11080,11080,0
20240822,161700,3906184190,11080,11080,11080,11080,0
20240822,161600,3906184190,11080,11080,11080,11080,0
20240822,161500,3906184190,11080,11080,11080,11080,0
20240822,161400,3906184190,11080,11080,11080,11080,0
20240822,161300,3906184190,11080,11080,11080,11080,0
20240822,161200,3906184190,11080,11080,11080,11080,0
20240822,161100,3906184190,11080,11080,11080,11080,0
20240822,161000,3906184190,11080,11080,11080,11080,0
20240822,160900,3906184190,11080,11080,11080,11080,0
20240822,160800,3906184190,11080,11080,11080,11080,0
20240822,160700,3906184190,11080,11080,11080,11080,0
20240822,160600,3906184190,11080,11080,11080,11080,0
20240822,160500,3906184190,11080,11080,11080,11080,0
20240822,160400,3906184190,11080,11080,11080,11080,0
20240822,160300,3906184190,11080,11080,11080,11080,10018
20240822,160200,3906184190,11080,11080,11080,11080,0
20240822,160100,3906184190,11080,11080,11080,11080,0
20240822,160000,3906184190,11080,11080,11080,11080,0
20240822,155900,3906184190,11080,11080,11080,11080,0
20240822,155800,3906184190,11080,11080,11080,11080,0
20240822,155700,3906184190,11080,11080,11080,11080,0
20240822,155600,3906184190,11080,11080,11080,11080,0
20240822,155500,3906184190,11080,11080,11080,11080,0
20240822,155400,3906184190,11080,11080,11080,11080,0
20240822,155300,3906184190,11080,11080,11080,11080,0
20240822,155200,3906184190,11080,11080,11080,11080,0
20240822,155100,3906184190,11080,11080,11080,11080,0
20240822,155000,3906184190,11080,11080,11080,11080,0
20240822,154900,3906184190,11080,11080,11080,11080,0
20240822,154800,3906184190,11080,11080,11080,11080,0
20240822,154700,3906184190,11080,11080,11080,11080,0
20240822,154600,3906184190,11080,11080,11080,11080,0
20240822,154500,3906184190,11080,11080,11080,11080,0
20240822,154400,3906184190,11080,11080,11080,11080,0
20240822,154300,3906184190,11080,11080,11080,11080,0
20240822,154200,3906184190,11080,11080,11080,11080,0
20240822,154100,3906184190,11080,11080,11080,11080,0
20240822,154000,3906184190,11080,11080,11080,11080,0
20240822,153900,3906184190,11080,11080,11080,11080,0
20240822,153800,3906184190,11080,11080,11080,11080,0
20240822,153700,3906184190,11080,11080,11080,11080,0
20240822,153600,3906184190,11080,11080,11080,11080,0
20240822,153500,3906184190,11080,11080,11080,11080,0
20240822,153400,3906184190,11080,11080,11080,11080,0
20240822,153300,3906184190,11080,11080,11080,11080,10018
20240822,153200,3906184190,11080,11080,11080,11080,0
20240822,153100,3906184190,11080,11080,11080,11080,0
20240822,153000,3906184190,11080,11080,11080,11080,10018
20240822,152900,3795184750,11080,11080,11080,11080,0
20240822,152800,3795184750,11080,11080,11080,11080,0
20240822,152700,3795184750,11080,11080,11080,11080,0
20240822,152600,3795184750,11080,11080,11080,11080,0
20240822,152500,3795184750,11080,11080,11080,11080,0
20240822,152400,3795184750,11080,11080,11080,11080,0
20240822,152300,3795184750,11080,11080,11080,11080,0
20240822,152200,3795184750,11080,11080,11080,11080,0
20240822,152100,3795184750,11080,11080,11080,11080,0
20240822,152000,3795184750,11080,11080,11080,11080,0
20240822,151900,3795184750,11080,11060,11080,11060,2045
20240822,151800,3772559700,11060,11060,11070,11060,1153
20240822,151700,3759806060,11060,11060,11060,11050,276
20240822,151600,3756754500,11040,11050,11050,11040,501
20240822,151500,3751221960,11060,11040,11060,11040,114
20240822,151400,3749963320,11040,11050,11070,11040,3862
20240822,151300,3707251350,11050,11050,11050,11050,854
20240822,151200,3697814650,11050,11040,11050,11020,2412
20240822,151100,3671198220,11040,11050,11050,11040,30
20240822,151000,3670866840,11060,11050,11060,11040,650
20240822,150900,3663684610,11050,11040,11050,11040,290
20240822,150800,3660480230,11050,11050,11050,11050,67
20240822,150700,3659739880,11040,11040,11040,11040,219
20240822,150600,3657322120,11050,11050,11050,11050,56
20240822,150500,3656703320,11050,11040,11050,11040,992
20240822,150400,3645746740,11040,11040,11040,11040,167
20240822,150300,3643903060,11050,11050,11050,11050,0
20240822,150200,3643903060,11050,11030,11050,11010,1149
20240822,150100,3631236130,11030,11040,11040,11030,354
20240822,150000,3627328000,11030,11010,11030,11010,758
20240822,145900,3618969320,11010,11010,11010,11010,245
20240822,145800,3616271870,11010,11030,11030,11010,2148
20240822,145700,3592610110,11040,11020,11040,11020,2003
20240822,145600,3570537000,11020,11020,11020,11020,0
20240822,145500,3570537000,11020,11040,11040,11020,1004
20240822,145400,3559466730,11030,11030,11030,11030,548
20240822,145300,3553422290,11030,11030,11030,11030,358
20240822,145200,3549473550,11030,11030,11030,11030,838
20240822,145100,3540230410,11030,11030,11030,11030,120
20240822,145000,3538906810,11040,11040,11040,11040,211
20240822,144900,3536577370,11040,11050,11050,11040,1010
20240822,144800,3525421830,11060,11060,11060,11050,677
20240822,144700,3517937360,11060,11070,11070,11060,527
20240822,144600,3512108130,11070,11070,11070,11070,12
20240822,144500,3511975290,11070,11070,11070,11070,20
20240822,144400,3511753890,11070,11060,11070,11060,153
20240822,144300,3510061700,11060,11050,11060,11050,13
20240822,144200,3509918020,11060,11060,11060,11060,6
20240822,144100,3509851660,11050,11060,11060,11050,22
20240822,144000,3509608440,11060,11050,11060,11050,244
20240822,143900,3506912230,11050,11050,11050,11050,369
20240822,143800,3502834780,11050,11050,11050,11050,144
20240822,143700,3501243580,11050,11060,11060,11050,348
20240822,143600,3497398010,11060,11050,11060,11050,205
20240822,143500,3495132710,11050,11050,11050,11050,299
20240822,143400,3491828760,11050,11040,11050,11040,121
20240822,143300,3490492740,11040,11030,11040,11030,99
20240822,143200,3489400550,11020,11010,11020,11010,22
20240822,143100,3489158200,11010,11040,11040,11010,1302
20240822,143000,3474814780,11020,11020,11020,11020,0
20240822,142900,3474814780,11020,11020,11020,11020,2010
20240822,142800,3452664580,11020,11040,11050,11020,2137
20240822,142700,3429109230,11040,11050,11050,11040,122
20240822,142600,3427762330,11050,11050,11050,11050,141
20240822,142500,3426204280,11060,11060,11060,11060,0
20240822,142400,3426204280,11060,11050,11060,11030,1008
20240822,142300,3415081310,11050,11050,11050,11050,20
20240822,142200,3414860310,11050,11050,11050,11050,0
20240822,142100,3414860310,11050,11050,11050,11050,0
20240822,142000,3414860310,11050,11050,11060,11050,291
20240822,141900,3411644740,11040,11040,11040,11040,225
20240822,141800,3409160740,11040,11040,11040,11040,277
20240822,141700,3406102660,11040,11040,11040,11040,0
20240822,141600,3406102660,11040,11040,11040,11040,40
20240822,141500,3405661060,11040,11050,11050,11040,314
20240822,141400,3402194480,11050,11040,11050,11040,11
20240822,141300,3402073030,11050,11050,11050,11050,0
20240822,141200,3402073030,11050,11050,11050,11050,20
20240822,141100,3401852030,11050,11040,11050,11040,253
20240822,141000,3399058900,11040,11050,11050,11040,127
20240822,140900,3397656810,11050,11050,11050,11050,0
20240822,140800,3397656810,11050,11060,11060,11050,1513
20240822,140700,3380932190,11060,11060,11060,11060,500
20240822,140600,3375402190,11060,11070,11070,11060,191
20240822,140500,3373289690,11070,11070,11070,11070,12
20240822,140400,3373156850,11070,11070,11070,11070,13
20240822,140300,3373012940,11070,11070,11070,11070,11
20240822,140200,3372891170,11070,11070,11070,11070,65
20240822,140100,3372171620,11070,11070,11070,11070,122
20240822,140000,3370821080,11070,11070,11070,11070,2
20240822,135900,3370798940,11070,11070,11070,11060,16
20240822,135800,3370621950,11070,11060,11070,11060,3
20240822,135700,3370588750,11070,11070,11070,11070,2
20240822,135600,3370566610,11070,11070,11070,11070,3
20240822,135500,3370533400,11070,11070,11070,11070,0
20240822,135400,3370533400,11070,11060,11070,11060,106
20240822,135300,3369361030,11060,11060,11060,11060,300
20240822,135200,3366043030,11070,11060,11070,11060,516
20240822,135100,3360336040,11050,11050,11050,11050,381
20240822,135000,3356125990,11060,11060,11060,11050,114
20240822,134900,3354865170,11050,11070,11070,11050,570
20240822,134800,3348562320,11070,11070,11070,11070,6
20240822,134700,3348495900,11070,11070,11070,11070,819
20240822,134600,3339429570,11080,11080,11080,11080,36
20240822,134500,3339030690,11090,11090,11090,11090,3
20240822,134400,3338997420,11080,11080,11080,11080,200
20240822,134300,3336781420,11080,11080,11080,11080,101
20240822,134200,3335662340,11080,11070,11080,11070,578
20240822,134100,3329263200,11070,11070,11070,11070,415
20240822,134000,3324669150,11070,11070,11070,11070,2
20240822,133900,3324647010,11070,11070,11070,11070,0
20240822,133800,3324647010,11070,11070,11070,11070,21
20240822,133700,3324414540,11060,11070,11070,11060,208
20240822,133600,3322113980,11070,11060,11070,11060,15
20240822,133500,3321948070,11060,11060,11060,11060,20
20240822,133400,3321726870,11060,11060,11060,11060,2
20240822,133300,3321704750,11060,11050,11060,11050,233
20240822,133200,3319128440,11050,11050,11050,11050,69
20240822,133100,3318365990,11050,11050,11050,11050,0
20240822,133000,3318365990,11050,11050,11050,11050,0
20240822,132900,3318365990,11050,11050,11050,11050,141
20240822,132800,3316807940,11060,11060,11060,11060,1
20240822,132700,3316796880,11050,11060,11060,11050,19
20240822,132600,3316586920,11060,11060,11060,11060,4
20240822,132500,3316542680,11060,11040,11060,11040,174
20240822,132400,3314620060,11040,11050,11050,11040,2296
20240822,132300,3289269170,11050,11050,11050,11050,318
20240822,132200,3285755270,11060,11070,11070,11060,215
20240822,132100,3283377280,11070,11070,11070,11070,40
20240822,132000,3282934480,11070,11070,11070,11070,1
20240822,131900,3282923410,11060,11060,11060,11060,30
20240822,131800,3282591610,11070,11060,11070,11060,201
20240822,131700,3280368540,11070,11060,11070,11060,427
20240822,131600,3275645360,11050,11050,11050,11050,0
20240822,131500,3275645360,11050,11040,11050,11040,302
20240822,131400,3272308330,11040,11040,11040,11040,57
20240822,131300,3271679050,11040,11040,11040,11040,224
20240822,131200,3269206090,11040,11040,11040,11040,0
20240822,131100,3269206090,11040,11040,11040,11040,231
20240822,131000,3266655850,11040,11040,11040,11040,820
20240822,130900,3257603050,11050,11050,11050,11050,1
20240822,130800,3257592000,11050,11050,11050,11040,712
20240822,130700,3249731500,11050,11040,11050,11040,15
20240822,130600,3249565880,11050,11040,11050,11040,542
20240822,130500,3243581780,11040,11040,11040,11040,146
20240822,130400,3241969940,11050,11050,11050,11050,1
20240822,130300,3241958890,11050,11050,11050,11050,0
20240822,130200,3241958890,11050,11030,11050,11020,701
20240822,130100,3234220050,11020,11020,11020,11020,0
20240822,130000,3234220050,11020,11030,11030,11020,102
20240822,125900,3233096000,11020,11020,11020,11020,398
20240822,125800,3228710040,11020,11010,11020,11010,600
20240822,125700,3222103040,11020,11010,11020,11010,310
20240822,125600,3218686940,11020,11020,11020,11020,2
20240822,125500,3218664900,11020,11020,11020,11020,400
20240822,125400,3214256900,11020,11010,11020,11010,391
20240822,125300,3209951980,11000,11000,11000,11000,855
20240822,125200,3200546980,11010,11010,11010,11010,3
20240822,125100,3200513950,11010,11000,11010,11000,269
20240822,125000,3197552360,11010,11010,11010,11010,100
20240822,124900,3196451360,11010,11000,11010,10990,1701
20240822,124800,3177749400,11000,11000,11000,11000,343
20240822,124700,3173976400,11000,11000,11010,10990,1718
20240822,124600,3155075310,11000,11000,11010,11000,997
20240822,124500,3144108290,11010,11010,11010,11010,0
20240822,124400,3144108290,11010,11010,11010,11010,190
20240822,124300,3142016390,11010,11010,11010,11010,500
20240822,124200,3136511390,11010,11010,11010,11010,450
20240822,124100,3131556890,11010,11000,11010,10990,1809
20240822,124000,3111659240,11010,11010,11010,11000,577
20240822,123900,3105312120,11020,11010,11020,11010,381
20240822,123800,3101117290,11010,11000,11010,11000,398
20240822,123700,3096735410,11010,11000,11010,11000,462
20240822,123600,3091649350,11010,11010,11010,11010,0
20240822,123500,3091649350,11010,11010,11010,11010,11
20240822,123400,3091528240,11010,11010,11010,11010,6
20240822,123300,3091462180,11010,11000,11010,11000,646
20240822,123200,3084356150,11000,11000,11000,11000,2
20240822,123100,3084334150,11000,11000,11010,11000,599
20240822,123000,3077745140,11000,11000,11000,11000,431
20240822,122900,3073004140,11000,11000,11000,11000,1036
20240822,122800,3061608140,11010,11010,11010,11010,14
20240822,122700,3061454000,11010,11000,11010,11000,2332
20240822,122600,3035801690,11000,11000,11010,11000,1175
20240822,122500,3022872490,11010,11000,11010,11000,105
20240822,122400,3021716480,11010,11010,11010,11000,195
20240822,122300,3019570450,11010,11010,11010,11010,24
20240822,122200,3019306210,11010,11000,11010,11000,193
20240822,122100,3017183200,11000,10990,11000,10990,1218
20240822,122000,3003791770,10990,11010,11010,10980,8128
20240822,121900,2914406170,11010,11010,11010,11010,2
20240822,121800,2914384150,11010,11010,11010,11000,136
20240822,121700,2912887190,11010,11010,11010,11010,1113
20240822,121600,2900633060,11010,11010,11010,11010,165
20240822,121500,2898816410,11020,11020,11030,11020,542
20240822,121400,2892843560,11020,11020,11020,11010,3307
20240822,121300,2856417340,11020,11020,11020,11020,100
20240822,121200,2855315340,11030,11030,11030,11030,6
20240822,121100,2855249160,11040,11030,11040,11030,1107
20240822,121000,2843038820,11040,11040,11040,11040,1
20240822,120900,2843027780,11040,11040,11040,11040,255
20240822,120800,2840212580,11040,11040,11040,11030,1412
20240822,120700,2824637100,11040,11040,11040,11040,484
20240822,120600,2819293740,11040,11050,11050,11040,350
20240822,120500,2815429650,11040,11050,11050,11040,416
20240822,120400,2810836010,11050,11040,11050,11040,91
20240822,120300,2809831360,11050,11050,11050,11030,1054
20240822,120200,2798203330,11040,11030,11040,11030,1050
20240822,120100,2786611340,11030,11030,11030,11030,170
20240822,120000,2784736240,11030,11030,11030,11030,708
20240822,115900,2776927000,11040,11030,11040,11030,204
20240822,115800,2774674860,11030,11030,11030,11030,511
20240822,115700,2769038530,11030,11030,11030,11030,56
20240822,115600,2768420850,11030,11020,11030,11020,111
20240822,115500,2767197520,11020,11020,11020,11020,1
20240822,115400,2767186500,11020,11030,11030,11020,281
20240822,115300,2764087170,11030,11040,11040,11030,102
20240822,115200,2762962090,11040,11040,11040,11040,5
20240822,115100,2762906890,11040,11040,11040,11040,45
20240822,115000,2762410090,11030,11030,11030,11030,0
20240822,114900,2762410090,11030,11030,11050,11030,120
20240822,114800,2761086470,11020,11030,11030,11020,2250
20240822,114700,2736283730,11030,11040,11040,11030,100
20240822,114600,2735180710,11030,11040,11050,11030,806
20240822,114500,2726290250,11040,11040,11040,11040,1
20240822,114400,2726279210,11050,11040,11060,11040,1056
20240822,114300,2714610590,11040,11040,11040,11040,0
20240822,114200,2714610590,11040,11030,11040,11030,27
20240822,114100,2714312610,11030,11030,11030,11030,150
20240822,114000,2712658110,11030,11030,11030,11030,0
20240822,113900,2712658110,11030,11030,11030,11030,88
20240822,113800,2711687470,11030,11030,11030,11030,2
20240822,113700,2711665410,11020,11020,11020,11020,38
20240822,113600,2711246650,11020,11040,11040,11020,388
20240822,113500,2706970230,11040,11010,11040,11010,454
20240822,113400,2701971600,11010,11030,11030,11010,769
20240822,113300,2693496890,11030,11020,11030,11010,790
20240822,113200,2684789420,11030,11020,11030,11010,756
20240822,113100,2676457670,11030,11030,11030,11020,206
20240822,113000,2674187490,11020,11020,11020,11020,565
20240822,112900,2667961190,11030,11030,11030,11010,2131
20240822,112800,2644478880,11030,11020,11030,11020,61
20240822,112700,2643806650,11020,11030,11030,11020,1306
20240822,112600,2629414470,11030,11030,11030,11030,2
20240822,112500,2629392410,11020,11030,11030,11020,62
20240822,112400,2628709150,11030,11010,11030,11010,29
20240822,112300,2628389660,11010,11040,11040,11010,2387
20240822,112200,2602097770,11050,11040,11050,11040,4
20240822,112100,2602053590,11050,11020,11060,11020,614
20240822,112000,2595282950,11020,11020,11020,11020,693
20240822,111900,2587646090,11020,11030,11030,11010,2703
20240822,111800,2557859210,11030,11030,11030,11030,1315
20240822,111700,2543354760,11030,11040,11060,11030,707
20240822,111600,2535549940,11040,11060,11060,11040,2738
20240822,111500,2505295260,11050,11050,11050,11050,818
20240822,111400,2496256360,11050,11050,11050,11050,2316
20240822,111300,2470664560,11060,11060,11060,11060,527
20240822,111200,2464835940,11060,11060,11060,11060,19
20240822,111100,2464625800,11060,11050,11060,11050,1602
20240822,111000,2446917700,11050,11060,11060,11050,247
20240822,110900,2444188340,11060,11070,11070,11060,99
20240822,110800,2443093370,11070,11070,11070,11060,2283
20240822,110700,2417841160,11070,11070,11070,11070,61
20240822,110600,2417165890,11070,11070,11070,11070,3
20240822,110500,2417132680,11070,11070,11080,11070,682
20240822,110400,2409582930,11070,11070,11070,11070,324
20240822,110300,2405996250,11080,11080,11080,11080,8
20240822,110200,2405907610,11080,11080,11080,11080,11
20240822,110100,2405785730,11080,11080,11080,11080,3
20240822,110000,2405752490,11080,11080,11080,11070,351
20240822,105900,2401866850,11080,11070,11080,11070,117
20240822,105800,2400571490,11070,11080,11080,11070,540
20240822,105700,2394592720,11090,11090,11090,11090,373
20240822,105600,2390456150,11100,11100,11100,11100,0
20240822,105500,2390456150,11100,11090,11100,11090,16
20240822,105400,2390278610,11100,11100,11100,11090,933
20240822,105300,2379931580,11090,11100,11100,11090,21
20240822,105200,2379698680,11090,11090,11090,11090,0
20240822,105100,2379698680,11090,11090,11090,11090,120
20240822,105000,2378367880,11100,11080,11100,11080,190
20240822,104900,2376260870,11080,11080,11080,11070,5395
20240822,104800,2316527640,11080,11090,11090,11080,866
20240822,104700,2306927220,11090,11100,11100,11090,541
20240822,104600,2300927490,11100,11100,11100,11100,1
20240822,104500,2300916390,11090,11090,11090,11090,241
20240822,104400,2298243700,11090,11090,11090,11080,13
20240822,104300,2298099630,11080,11080,11080,11080,723
20240822,104200,2290088790,11100,11090,11100,11090,25
20240822,104100,2289811510,11080,11090,11090,11080,429
20240822,104000,2285057880,11090,11080,11090,11080,132
20240822,103900,2283595000,11080,11080,11080,11080,10
20240822,103800,2283484200,11090,11080,11090,11080,51
20240822,103700,2282919110,11080,11080,11080,11080,2
20240822,103600,2282896950,11080,11080,11080,11080,0
20240822,103500,2282896950,11080,11080,11080,11080,1526
20240822,103400,2265988870,11090,11100,11110,11090,1509
20240822,103300,2249245690,11110,11110,11110,11110,588
20240822,103200,2242713010,11110,11110,11110,11110,1
20240822,103100,2242701900,11110,11110,11110,11110,406
20240822,103000,2238191240,11110,11110,11120,11110,746
20240822,102900,2229899570,11110,11110,11120,11100,1490
20240822,102800,2213358860,11110,11100,11110,11100,144
20240822,102700,2211760450,11100,11090,11100,11090,48
20240822,102600,2211228000,11090,11090,11090,11090,159
20240822,102500,2209464690,11080,11090,11090,11080,220
20240822,102400,2207024900,11080,11080,11080,11080,64
20240822,102300,2206315780,11080,11080,11080,11050,5363
20240822,102200,2147026070,11060,11060,11060,11060,25
20240822,102100,2146749570,11060,11060,11060,11060,340
20240822,102000,2142989170,11060,11070,11100,11060,2027
20240822,101900,2120533750,11080,11080,11080,11060,5241
20240822,101800,2062546860,11080,11080,11080,11080,319
20240822,101700,2059012340,11080,11100,11100,11070,4880
20240822,101600,2004941510,11100,11100,11110,11100,1315
20240822,101500,1990344100,11090,11120,11120,11080,7696
20240822,101400,1904927290,11120,11130,11130,11120,569
20240822,101300,1898599900,11130,11130,11130,11130,0
20240822,101200,1898599900,11130,11110,11130,11110,3
20240822,101100,1898566530,11130,11130,11140,11130,553
20240822,101000,1892411630,11130,11130,11130,11130,0
20240822,100900,1892411630,11130,11120,11130,11120,229
20240822,100800,1889865080,11120,11110,11120,11110,90
20240822,100700,1888864750,11110,11120,11120,11110,1082
20240822,100600,1876842650,11120,11120,11120,11120,10
20240822,100500,1876731450,11120,11110,11120,11110,63
20240822,100400,1876031410,11110,11130,11130,11110,441
20240822,100300,1871130060,11120,11120,11130,11100,2220
20240822,100200,1846463330,11120,11120,11120,11110,1480
20240822,100100,1830019590,11120,11130,11130,11120,4173
20240822,100000,1783615090,11130,11120,11130,11120,306
20240822,095900,1780209810,11130,11150,11150,11130,1046
20240822,095800,1768564010,11150,11150,11150,11150,283
20240822,095700,1765408560,11150,11150,11150,11150,175
20240822,095600,1763457310,11150,11160,11180,11150,636
20240822,095500,1756363800,11170,11170,11180,11170,784
20240822,095400,1747605470,11180,11160,11180,11160,777
20240822,095300,1738926370,11160,11150,11160,11150,157
20240822,095200,1737175640,11150,11150,11150,11150,120
20240822,095100,1735837640,11160,11140,11160,11140,1443
20240822,095000,1719757880,11140,11130,11150,11130,176
20240822,094900,1717797090,11130,11140,11140,11130,73
20240822,094800,1716983970,11140,11130,11140,11130,58
20240822,094700,1716337880,11130,11140,11140,11130,900
20240822,094600,1706317410,11140,11150,11150,11140,109
20240822,094500,1705102150,11150,11140,11150,11140,525
20240822,094400,1699253640,11140,11130,11140,11130,1147
20240822,094300,1686487420,11130,11130,11140,11130,445
20240822,094200,1681533410,11130,11140,11140,11120,3256
20240822,094100,1645303030,11140,11160,11160,11130,2135
20240822,094000,1621528130,11160,11160,11160,11160,1
20240822,093900,1621516970,11160,11160,11160,11160,13
20240822,093800,1621371890,11150,11150,11150,11140,1296
20240822,093700,1606923910,11170,11150,11170,11150,12
20240822,093600,1606790090,11150,11160,11160,11150,429
20240822,093500,1602006700,11150,11140,11150,11140,452
20240822,093400,1596970490,11140,11140,11150,11140,147
20240822,093300,1595332860,11150,11160,11160,11140,3234
20240822,093200,1559295790,11160,11200,11200,11160,3970
20240822,093100,1514893000,11200,11190,11200,11190,549
20240822,093000,1508748690,11190,11160,11190,11160,869
20240822,092900,1499045290,11180,11170,11180,11160,245
20240822,092800,1496308300,11170,11180,11200,11160,2243
20240822,092700,1471220220,11190,11150,11190,11140,2032
20240822,092600,1448539760,11140,11200,11210,11140,16725
20240822,092500,1261739230,11210,11230,11230,11190,3699
20240822,092400,1220281370,11210,11230,11230,11210,4011
20240822,092300,1175272450,11220,11220,11240,11210,2797
20240822,092200,1143861680,11230,11220,11230,11200,3043
20240822,092100,1109737890,11220,11210,11230,11200,970
20240822,092000,1098855130,11230,11200,11230,11180,2092
20240822,091900,1075418520,11190,11240,11240,11180,7174
20240822,091800,995072560,11210,11230,11240,11200,4028
20240822,091700,949877970,11230,11250,11250,11190,16412
20240822,091600,765858390,11230,11250,11300,11230,11705
20240822,091500,633946230,11260,11250,11310,11240,22007
20240822,091400,385815580,11250,11230,11250,11220,1984
20240822,091300,363526720,11230,11220,11230,11210,2443
20240822,091200,336106470,11210,11200,11220,11200,1513
20240822,091100,319132580,11220,11230,11230,11190,3434
20240822,091000,280637140,11220,11230,11230,11210,764
20240822,090900,272064910,11220,11210,11230,11200,2315
20240822,090800,246100880,11220,11210,11230,11200,4290
20240822,090700,197978590,11200,11200,11210,11190,3358
20240822,090600,160367410,11210,11220,11230,11200,800
20240822,090500,151393010,11230,11230,11240,11220,518
20240822,090400,145575870,11240,11220,11250,11210,2001
20240822,090300,123097030,11220,11220,11220,11200,5267
20240822,090200,64102940,11220,11160,11220,11150,1749
20240822,090100,44570360,11220,11260,11260,11160,710
20240822,090000,36611760,11250,11230,11250,11200,3261