stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,203400,5709606200,5290,5290,5290,5290,15994
20240822,203300,5709606200,5290,5290,5290,5290,0
20240822,203200,5709606200,5290,5290,5290,5290,0
20240822,203100,5709606200,5290,5290,5290,5290,0
20240822,203000,5709606200,5290,5290,5290,5290,0
20240822,202900,5709606200,5290,5290,5290,5290,0
20240822,202800,5709606200,5290,5290,5290,5290,0
20240822,202700,5709606200,5290,5290,5290,5290,0
20240822,202600,5709606200,5290,5290,5290,5290,0
20240822,202500,5709606200,5290,5290,5290,5290,0
20240822,202400,5709606200,5290,5290,5290,5290,0
20240822,202300,5709606200,5290,5290,5290,5290,0
20240822,202200,5709606200,5290,5290,5290,5290,0
20240822,202100,5709606200,5290,5290,5290,5290,0
20240822,202000,5709606200,5290,5290,5290,5290,0
20240822,201900,5709606200,5290,5290,5290,5290,0
20240822,201800,5709606200,5290,5290,5290,5290,0
20240822,201700,5709606200,5290,5290,5290,5290,0
20240822,201600,5709606200,5290,5290,5290,5290,0
20240822,201500,5709606200,5290,5290,5290,5290,0
20240822,201400,5709606200,5290,5290,5290,5290,0
20240822,201300,5709606200,5290,5290,5290,5290,0
20240822,201200,5709606200,5290,5290,5290,5290,0
20240822,201100,5709606200,5290,5290,5290,5290,0
20240822,201000,5709606200,5290,5290,5290,5290,0
20240822,200900,5709606200,5290,5290,5290,5290,0
20240822,200800,5709606200,5290,5290,5290,5290,0
20240822,200700,5709606200,5290,5290,5290,5290,0
20240822,200600,5709606200,5290,5290,5290,5290,0
20240822,200500,5709606200,5290,5290,5290,5290,0
20240822,200400,5709606200,5290,5290,5290,5290,15994
20240822,200300,5709606200,5290,5290,5290,5290,0
20240822,200200,5709606200,5290,5290,5290,5290,0
20240822,200100,5709606200,5290,5290,5290,5290,0
20240822,200000,5709606200,5290,5290,5290,5290,0
20240822,195900,5709606200,5290,5290,5290,5290,0
20240822,195800,5709606200,5290,5290,5290,5290,0
20240822,195700,5709606200,5290,5290,5290,5290,0
20240822,195600,5709606200,5290,5290,5290,5290,0
20240822,195500,5709606200,5290,5290,5290,5290,0
20240822,195400,5709606200,5290,5290,5290,5290,0
20240822,195300,5709606200,5290,5290,5290,5290,0
20240822,195200,5709606200,5290,5290,5290,5290,0
20240822,195100,5709606200,5290,5290,5290,5290,0
20240822,195000,5709606200,5290,5290,5290,5290,0
20240822,194900,5709606200,5290,5290,5290,5290,0
20240822,194800,5709606200,5290,5290,5290,5290,0
20240822,194700,5709606200,5290,5290,5290,5290,0
20240822,194600,5709606200,5290,5290,5290,5290,0
20240822,194500,5709606200,5290,5290,5290,5290,0
20240822,194400,5709606200,5290,5290,5290,5290,0
20240822,194300,5709606200,5290,5290,5290,5290,0
20240822,194200,5709606200,5290,5290,5290,5290,0
20240822,194100,5709606200,5290,5290,5290,5290,0
20240822,194000,5709606200,5290,5290,5290,5290,0
20240822,193900,5709606200,5290,5290,5290,5290,0
20240822,193800,5709606200,5290,5290,5290,5290,0
20240822,193700,5709606200,5290,5290,5290,5290,0
20240822,193600,5709606200,5290,5290,5290,5290,0
20240822,193500,5709606200,5290,5290,5290,5290,0
20240822,193400,5709606200,5290,5290,5290,5290,15994
20240822,193300,5709606200,5290,5290,5290,5290,0
20240822,193200,5709606200,5290,5290,5290,5290,0
20240822,193100,5709606200,5290,5290,5290,5290,0
20240822,193000,5709606200,5290,5290,5290,5290,0
20240822,192900,5709606200,5290,5290,5290,5290,0
20240822,192800,5709606200,5290,5290,5290,5290,0
20240822,192700,5709606200,5290,5290,5290,5290,0
20240822,192600,5709606200,5290,5290,5290,5290,0
20240822,192500,5709606200,5290,5290,5290,5290,0
20240822,192400,5709606200,5290,5290,5290,5290,0
20240822,192300,5709606200,5290,5290,5290,5290,0
20240822,192200,5709606200,5290,5290,5290,5290,0
20240822,192100,5709606200,5290,5290,5290,5290,0
20240822,192000,5709606200,5290,5290,5290,5290,0
20240822,191900,5709606200,5290,5290,5290,5290,0
20240822,191800,5709606200,5290,5290,5290,5290,0
20240822,191700,5709606200,5290,5290,5290,5290,0
20240822,191600,5709606200,5290,5290,5290,5290,0
20240822,191500,5709606200,5290,5290,5290,5290,0
20240822,191400,5709606200,5290,5290,5290,5290,0
20240822,191300,5709606200,5290,5290,5290,5290,0
20240822,191200,5709606200,5290,5290,5290,5290,0
20240822,191100,5709606200,5290,5290,5290,5290,0
20240822,191000,5709606200,5290,5290,5290,5290,0
20240822,190900,5709606200,5290,5290,5290,5290,0
20240822,190800,5709606200,5290,5290,5290,5290,0
20240822,190700,5709606200,5290,5290,5290,5290,0
20240822,190600,5709606200,5290,5290,5290,5290,0
20240822,190500,5709606200,5290,5290,5290,5290,0
20240822,190400,5709606200,5290,5290,5290,5290,15994
20240822,190300,5709606200,5290,5290,5290,5290,0
20240822,190200,5709606200,5290,5290,5290,5290,0
20240822,190100,5709606200,5290,5290,5290,5290,0
20240822,190000,5709606200,5290,5290,5290,5290,0
20240822,185900,5709606200,5290,5290,5290,5290,0
20240822,185800,5709606200,5290,5290,5290,5290,0
20240822,185700,5709606200,5290,5290,5290,5290,0
20240822,185600,5709606200,5290,5290,5290,5290,0
20240822,185500,5709606200,5290,5290,5290,5290,0
20240822,185400,5709606200,5290,5290,5290,5290,0
20240822,185300,5709606200,5290,5290,5290,5290,0
20240822,185200,5709606200,5290,5290,5290,5290,0
20240822,185100,5709606200,5290,5290,5290,5290,0
20240822,185000,5709606200,5290,5290,5290,5290,0
20240822,184900,5709606200,5290,5290,5290,5290,0
20240822,184800,5709606200,5290,5290,5290,5290,0
20240822,184700,5709606200,5290,5290,5290,5290,0
20240822,184600,5709606200,5290,5290,5290,5290,0
20240822,184500,5709606200,5290,5290,5290,5290,0
20240822,184400,5709606200,5290,5290,5290,5290,0
20240822,184300,5709606200,5290,5290,5290,5290,0
20240822,184200,5709606200,5290,5290,5290,5290,0
20240822,184100,5709606200,5290,5290,5290,5290,0
20240822,184000,5709606200,5290,5290,5290,5290,0
20240822,183900,5709606200,5290,5290,5290,5290,0
20240822,183800,5709606200,5290,5290,5290,5290,0
20240822,183700,5709606200,5290,5290,5290,5290,0
20240822,183600,5709606200,5290,5290,5290,5290,0
20240822,183500,5709606200,5290,5290,5290,5290,0
20240822,183400,5709606200,5290,5290,5290,5290,15994
20240822,183300,5709606200,5290,5290,5290,5290,0
20240822,183200,5709606200,5290,5290,5290,5290,0
20240822,183100,5709606200,5290,5290,5290,5290,0
20240822,183000,5709606200,5290,5290,5290,5290,0
20240822,182900,5709606200,5290,5290,5290,5290,0
20240822,182800,5709606200,5290,5290,5290,5290,0
20240822,182700,5709606200,5290,5290,5290,5290,0
20240822,182600,5709606200,5290,5290,5290,5290,0
20240822,182500,5709606200,5290,5290,5290,5290,0
20240822,182400,5709606200,5290,5290,5290,5290,0
20240822,182300,5709606200,5290,5290,5290,5290,0
20240822,182200,5709606200,5290,5290,5290,5290,0
20240822,182100,5709606200,5290,5290,5290,5290,0
20240822,182000,5709606200,5290,5290,5290,5290,0
20240822,181900,5709606200,5290,5290,5290,5290,0
20240822,181800,5709606200,5290,5290,5290,5290,0
20240822,181700,5709606200,5290,5290,5290,5290,0
20240822,181600,5709606200,5290,5290,5290,5290,0
20240822,181500,5709606200,5290,5290,5290,5290,0
20240822,181400,5709606200,5290,5290,5290,5290,0
20240822,181300,5709606200,5290,5290,5290,5290,0
20240822,181200,5709606200,5290,5290,5290,5290,0
20240822,181100,5709606200,5290,5290,5290,5290,0
20240822,181000,5709606200,5290,5290,5290,5290,0
20240822,180900,5709606200,5290,5290,5290,5290,0
20240822,180800,5709606200,5290,5290,5290,5290,0
20240822,180700,5709606200,5290,5290,5290,5290,0
20240822,180600,5709606200,5290,5290,5290,5290,0
20240822,180500,5709606200,5290,5290,5290,5290,0
20240822,180400,5709606200,5290,5290,5290,5290,15994
20240822,180300,5709606200,5290,5290,5290,5290,0
20240822,180200,5709606200,5290,5290,5290,5290,0
20240822,180100,5709606200,5290,5290,5290,5290,0
20240822,180000,5709606200,5290,5290,5290,5290,0
20240822,175900,5709606200,5290,5290,5290,5290,0
20240822,175800,5709606200,5290,5290,5290,5290,0
20240822,175700,5709606200,5290,5290,5290,5290,0
20240822,175600,5709606200,5290,5290,5290,5290,0
20240822,175500,5709606200,5290,5290,5290,5290,0
20240822,175400,5709606200,5290,5290,5290,5290,0
20240822,175300,5709606200,5290,5290,5290,5290,0
20240822,175200,5709606200,5290,5290,5290,5290,0
20240822,175100,5709606200,5290,5290,5290,5290,0
20240822,175000,5709606200,5290,5290,5290,5290,0
20240822,174900,5709606200,5290,5290,5290,5290,0
20240822,174800,5709606200,5290,5290,5290,5290,0
20240822,174700,5709606200,5290,5290,5290,5290,0
20240822,174600,5709606200,5290,5290,5290,5290,0
20240822,174500,5709606200,5290,5290,5290,5290,0
20240822,174400,5709606200,5290,5290,5290,5290,0
20240822,174300,5709606200,5290,5290,5290,5290,0
20240822,174200,5709606200,5290,5290,5290,5290,0
20240822,174100,5709606200,5290,5290,5290,5290,0
20240822,174000,5709606200,5290,5290,5290,5290,0
20240822,173900,5709606200,5290,5290,5290,5290,0
20240822,173800,5709606200,5290,5290,5290,5290,0
20240822,173700,5709606200,5290,5290,5290,5290,0
20240822,173600,5709606200,5290,5290,5290,5290,0
20240822,173500,5709606200,5290,5290,5290,5290,0
20240822,173400,5709606200,5290,5290,5290,5290,15994
20240822,173300,5709606200,5290,5290,5290,5290,0
20240822,173200,5709606200,5290,5290,5290,5290,0
20240822,173100,5709606200,5290,5290,5290,5290,0
20240822,173000,5709606200,5290,5290,5290,5290,0
20240822,172900,5709606200,5290,5290,5290,5290,0
20240822,172800,5709606200,5290,5290,5290,5290,0
20240822,172700,5709606200,5290,5290,5290,5290,0
20240822,172600,5709606200,5290,5290,5290,5290,0
20240822,172500,5709606200,5290,5290,5290,5290,0
20240822,172400,5709606200,5290,5290,5290,5290,0
20240822,172300,5709606200,5290,5290,5290,5290,0
20240822,172200,5709606200,5290,5290,5290,5290,0
20240822,172100,5709606200,5290,5290,5290,5290,0
20240822,172000,5709606200,5290,5290,5290,5290,0
20240822,171900,5709606200,5290,5290,5290,5290,0
20240822,171800,5709606200,5290,5290,5290,5290,0
20240822,171700,5709606200,5290,5290,5290,5290,0
20240822,171600,5709606200,5290,5290,5290,5290,0
20240822,171500,5709606200,5290,5290,5290,5290,0
20240822,171400,5709606200,5290,5290,5290,5290,0
20240822,171300,5709606200,5290,5290,5290,5290,0
20240822,171200,5709606200,5290,5290,5290,5290,0
20240822,171100,5709606200,5290,5290,5290,5290,0
20240822,171000,5709606200,5290,5290,5290,5290,0
20240822,170900,5709606200,5290,5290,5290,5290,0
20240822,170800,5709606200,5290,5290,5290,5290,0
20240822,170700,5709606200,5290,5290,5290,5290,0
20240822,170600,5709606200,5290,5290,5290,5290,0
20240822,170500,5709606200,5290,5290,5290,5290,0
20240822,170400,5709606200,5290,5290,5290,5290,15994
20240822,170300,5709606200,5290,5290,5290,5290,0
20240822,170200,5709606200,5290,5290,5290,5290,0
20240822,170100,5709606200,5290,5290,5290,5290,0
20240822,170000,5709606200,5290,5290,5290,5290,0
20240822,165900,5709606200,5290,5290,5290,5290,0
20240822,165800,5709606200,5290,5290,5290,5290,0
20240822,165700,5709606200,5290,5290,5290,5290,0
20240822,165600,5709606200,5290,5290,5290,5290,0
20240822,165500,5709606200,5290,5290,5290,5290,0
20240822,165400,5709606200,5290,5290,5290,5290,0
20240822,165300,5709606200,5290,5290,5290,5290,0
20240822,165200,5709606200,5290,5290,5290,5290,0
20240822,165100,5709606200,5290,5290,5290,5290,0
20240822,165000,5709606200,5290,5290,5290,5290,0
20240822,164900,5709606200,5290,5290,5290,5290,0
20240822,164800,5709606200,5290,5290,5290,5290,0
20240822,164700,5709606200,5290,5290,5290,5290,0
20240822,164600,5709606200,5290,5290,5290,5290,0
20240822,164500,5709606200,5290,5290,5290,5290,0
20240822,164400,5709606200,5290,5290,5290,5290,0
20240822,164300,5709606200,5290,5290,5290,5290,0
20240822,164200,5709606200,5290,5290,5290,5290,0
20240822,164100,5709606200,5290,5290,5290,5290,0
20240822,164000,5709606200,5290,5290,5290,5290,0
20240822,163900,5709606200,5290,5290,5290,5290,0
20240822,163800,5709606200,5290,5290,5290,5290,0
20240822,163700,5709606200,5290,5290,5290,5290,0
20240822,163600,5709606200,5290,5290,5290,5290,0
20240822,163500,5709606200,5290,5290,5290,5290,0
20240822,163400,5709606200,5290,5290,5290,5290,15994
20240822,163300,5709606200,5290,5290,5290,5290,0
20240822,163200,5709606200,5290,5290,5290,5290,0
20240822,163100,5709606200,5290,5290,5290,5290,0
20240822,163000,5709606200,5290,5290,5290,5290,0
20240822,162900,5709606200,5290,5290,5290,5290,0
20240822,162800,5709606200,5290,5290,5290,5290,0
20240822,162700,5709606200,5290,5290,5290,5290,0
20240822,162600,5709606200,5290,5290,5290,5290,0
20240822,162500,5709606200,5290,5290,5290,5290,0
20240822,162400,5709606200,5290,5290,5290,5290,0
20240822,162300,5709606200,5290,5290,5290,5290,0
20240822,162200,5709606200,5290,5290,5290,5290,0
20240822,162100,5709606200,5290,5290,5290,5290,0
20240822,162000,5709606200,5290,5290,5290,5290,0
20240822,161900,5709606200,5290,5290,5290,5290,0
20240822,161800,5709606200,5290,5290,5290,5290,0
20240822,161700,5709606200,5290,5290,5290,5290,0
20240822,161600,5709606200,5290,5290,5290,5290,0
20240822,161500,5709606200,5290,5290,5290,5290,0
20240822,161400,5709606200,5290,5290,5290,5290,0
20240822,161300,5709606200,5290,5290,5290,5290,0
20240822,161200,5709606200,5290,5290,5290,5290,0
20240822,161100,5709606200,5290,5290,5290,5290,0
20240822,161000,5709606200,5290,5290,5290,5290,0
20240822,160900,5709606200,5290,5290,5290,5290,0
20240822,160800,5709606200,5290,5290,5290,5290,0
20240822,160700,5709606200,5290,5290,5290,5290,0
20240822,160600,5709606200,5290,5290,5290,5290,0
20240822,160500,5709606200,5290,5290,5290,5290,0
20240822,160400,5709606200,5290,5290,5290,5290,15994
20240822,160300,5709606200,5290,5290,5290,5290,0
20240822,160200,5709606200,5290,5290,5290,5290,0
20240822,160100,5709606200,5290,5290,5290,5290,0
20240822,160000,5709606200,5290,5290,5290,5290,0
20240822,155900,5709606200,5290,5290,5290,5290,0
20240822,155800,5709606200,5290,5290,5290,5290,0
20240822,155700,5709606200,5290,5290,5290,5290,0
20240822,155600,5709606200,5290,5290,5290,5290,0
20240822,155500,5709606200,5290,5290,5290,5290,0
20240822,155400,5709606200,5290,5290,5290,5290,0
20240822,155300,5709606200,5290,5290,5290,5290,0
20240822,155200,5709606200,5290,5290,5290,5290,0
20240822,155100,5709606200,5290,5290,5290,5290,0
20240822,155000,5709606200,5290,5290,5290,5290,0
20240822,154900,5709606200,5290,5290,5290,5290,0
20240822,154800,5709606200,5290,5290,5290,5290,0
20240822,154700,5709606200,5290,5290,5290,5290,0
20240822,154600,5709606200,5290,5290,5290,5290,0
20240822,154500,5709606200,5290,5290,5290,5290,0
20240822,154400,5709606200,5290,5290,5290,5290,0
20240822,154300,5709606200,5290,5290,5290,5290,0
20240822,154200,5709606200,5290,5290,5290,5290,0
20240822,154100,5709606200,5290,5290,5290,5290,0
20240822,154000,5709606200,5290,5290,5290,5290,0
20240822,153900,5709606200,5290,5290,5290,5290,0
20240822,153800,5709606200,5290,5290,5290,5290,0
20240822,153700,5709606200,5290,5290,5290,5290,0
20240822,153600,5709606200,5290,5290,5290,5290,0
20240822,153500,5709606200,5290,5290,5290,5290,0
20240822,153400,5709606200,5290,5290,5290,5290,15994
20240822,153300,5709606200,5290,5290,5290,5290,0
20240822,153200,5709606200,5290,5290,5290,5290,0
20240822,153100,5709606200,5290,5290,5290,5290,0
20240822,153000,5709606200,5290,5290,5290,5290,15994
20240822,152900,5624997940,5260,5260,5260,5260,0
20240822,152800,5624997940,5260,5260,5260,5260,0
20240822,152700,5624997940,5260,5260,5260,5260,0
20240822,152600,5624997940,5260,5260,5260,5260,0
20240822,152500,5624997940,5260,5260,5260,5260,0
20240822,152400,5624997940,5260,5260,5260,5260,0
20240822,152300,5624997940,5260,5260,5260,5260,0
20240822,152200,5624997940,5260,5260,5260,5260,0
20240822,152100,5624997940,5260,5260,5260,5260,0
20240822,152000,5624997940,5260,5260,5260,5260,0
20240822,151900,5624997940,5260,5270,5280,5260,2170
20240822,151800,5613568360,5270,5250,5280,5250,1458
20240822,151700,5605876810,5280,5270,5280,5250,3332
20240822,151600,5588343690,5280,5280,5280,5260,1361
20240822,151500,5581170460,5280,5270,5280,5260,360
20240822,151400,5579273900,5280,5270,5280,5270,823
20240822,151300,5574934550,5280,5270,5280,5250,5815
20240822,151200,5544314680,5260,5260,5260,5260,2405
20240822,151100,5531664380,5260,5260,5270,5260,1477
20240822,151000,5523895140,5280,5260,5280,5260,403
20240822,150900,5521771650,5260,5270,5270,5260,2781
20240822,150800,5507141360,5270,5270,5270,5260,458
20240822,150700,5504728060,5270,5260,5270,5250,1393
20240822,150600,5497400160,5260,5280,5280,5260,735
20240822,150500,5493531120,5280,5280,5280,5260,796
20240822,150400,5489331550,5280,5280,5280,5280,862
20240822,150300,5484780190,5280,5280,5290,5260,905
20240822,150200,5480013260,5270,5270,5270,5270,772
20240822,150100,5475944820,5270,5280,5290,5270,4046
20240822,150000,5454602500,5290,5290,5300,5290,438
20240822,145900,5452285460,5290,5280,5290,5280,415
20240822,145800,5450092940,5280,5290,5290,5280,829
20240822,145700,5445712130,5290,5300,5300,5290,815
20240822,145600,5441397040,5300,5290,5300,5290,821
20240822,145500,5437050810,5300,5300,5310,5300,1508
20240822,145400,5429058400,5300,5300,5310,5300,285
20240822,145300,5427547890,5300,5320,5320,5300,1256
20240822,145200,5420887950,5300,5300,5300,5300,4408
20240822,145100,5397525550,5300,5320,5320,5300,3001
20240822,145000,5381617540,5310,5310,5310,5310,8
20240822,144900,5381575060,5310,5310,5320,5310,153
20240822,144800,5380762610,5310,5310,5310,5310,4605
20240822,144700,5356310060,5320,5320,5320,5310,320
20240822,144600,5354610640,5310,5320,5320,5310,2797
20240822,144500,5339758560,5310,5320,5320,5310,934
20240822,144400,5334795780,5320,5320,5320,5310,624
20240822,144300,5331476120,5320,5310,5320,5300,2119
20240822,144200,5320224230,5300,5280,5300,5280,342
20240822,144100,5318411680,5280,5280,5280,5280,33
20240822,144000,5318237440,5290,5290,5290,5290,2041
20240822,143900,5307440550,5290,5300,5300,5290,36
20240822,143800,5307250060,5300,5310,5310,5300,4931
20240822,143700,5281111520,5310,5320,5320,5310,1179
20240822,143600,5274846250,5320,5320,5320,5310,353
20240822,143500,5272970910,5320,5310,5320,5310,9
20240822,143400,5272923070,5310,5310,5310,5310,3077
20240822,143300,5256584200,5310,5320,5320,5310,159
20240822,143200,5255739900,5310,5300,5320,5300,1646
20240822,143100,5247001630,5300,5300,5300,5300,833
20240822,143000,5242586730,5300,5290,5300,5290,457
20240822,142900,5240169100,5300,5290,5300,5290,371
20240822,142800,5238205510,5290,5300,5310,5290,1064
20240822,142700,5232573670,5310,5300,5310,5300,73
20240822,142600,5232186760,5310,5310,5310,5310,0
20240822,142500,5232186760,5310,5310,5310,5300,348
20240822,142400,5230338890,5300,5300,5300,5300,760
20240822,142300,5226310890,5300,5300,5310,5300,192
20240822,142200,5225293280,5300,5300,5300,5300,152
20240822,142100,5224487680,5300,5300,5310,5300,716
20240822,142000,5220692860,5310,5310,5310,5300,539
20240822,141900,5217831770,5310,5320,5320,5310,21
20240822,141800,5217720150,5320,5310,5320,5300,199
20240822,141700,5216663380,5300,5320,5320,5300,352
20240822,141600,5214795450,5320,5310,5320,5300,302
20240822,141500,5213188940,5310,5310,5310,5310,604
20240822,141400,5209981700,5310,5310,5330,5310,1267
20240822,141300,5203253180,5320,5320,5320,5320,43
20240822,141200,5203024420,5330,5330,5330,5330,204
20240822,141100,5201937100,5330,5320,5330,5320,10
20240822,141000,5201883810,5330,5310,5330,5310,46
20240822,140900,5201639530,5310,5310,5310,5310,254
20240822,140800,5200290790,5310,5310,5330,5310,472
20240822,140700,5197782760,5310,5310,5310,5310,54
20240822,140600,5197496020,5330,5310,5330,5310,13
20240822,140500,5197426860,5310,5310,5320,5310,73
20240822,140400,5197038630,5330,5330,5330,5330,1
20240822,140300,5197033300,5320,5330,5330,5310,52
20240822,140200,5196756360,5330,5320,5330,5320,1831
20240822,140100,5187015240,5320,5300,5320,5300,994
20240822,140000,5181743470,5300,5300,5300,5290,851
20240822,135900,5177239470,5300,5300,5300,5300,0
20240822,135800,5177239470,5300,5290,5300,5290,510
20240822,135700,5174539430,5290,5310,5310,5290,553
20240822,135600,5171608410,5310,5310,5310,5300,793
20240822,135500,5167401690,5310,5320,5320,5310,360
20240822,135400,5165487090,5320,5310,5320,5310,191
20240822,135300,5164471020,5310,5320,5330,5310,108
20240822,135200,5163895860,5330,5320,5330,5310,835
20240822,135100,5159454570,5320,5330,5330,5320,691
20240822,135000,5155776960,5330,5340,5340,5330,985
20240822,134900,5150526900,5350,5340,5350,5340,1853
20240822,134800,5140626870,5350,5350,5350,5350,3
20240822,134700,5140610820,5350,5350,5350,5340,566
20240822,134600,5137586120,5340,5340,5340,5340,30
20240822,134500,5137425920,5350,5340,5350,5340,256
20240822,134400,5136058330,5350,5350,5350,5340,108
20240822,134300,5135481320,5350,5350,5350,5350,37
20240822,134200,5135283370,5350,5340,5350,5340,269
20240822,134100,5133844230,5340,5340,5350,5340,1758
20240822,134000,5124456380,5340,5340,5340,5340,138
20240822,133900,5123719460,5330,5330,5330,5330,55
20240822,133800,5123426310,5330,5350,5350,5330,443
20240822,133700,5121060670,5350,5360,5360,5350,105
20240822,133600,5120498870,5360,5340,5360,5330,486
20240822,133500,5117897230,5330,5340,5340,5330,1334
20240822,133400,5110787000,5330,5330,5330,5330,663
20240822,133300,5107253210,5330,5330,5330,5330,1025
20240822,133200,5101789960,5340,5340,5340,5330,1279
20240822,133100,5094960270,5350,5350,5350,5350,101
20240822,133000,5094419920,5340,5350,5350,5340,530
20240822,132900,5091589420,5350,5360,5360,5350,515
20240822,132800,5088829550,5360,5350,5360,5350,28
20240822,132700,5088679730,5350,5340,5350,5340,221
20240822,132600,5087499220,5350,5350,5350,5350,2
20240822,132500,5087488520,5350,5350,5350,5350,1
20240822,132400,5087483170,5340,5350,5350,5340,1349
20240822,132300,5080268090,5350,5340,5350,5340,22
20240822,132200,5080150590,5340,5340,5340,5340,434
20240822,132100,5077833030,5340,5360,5360,5340,1015
20240822,132000,5072403780,5370,5370,5370,5360,481
20240822,131900,5069820920,5360,5360,5360,5340,436
20240822,131800,5067485840,5350,5360,5360,5340,2282
20240822,131700,5055291800,5340,5370,5370,5340,1224
20240822,131600,5048729230,5370,5370,5370,5370,1793
20240822,131500,5039100820,5370,5360,5370,5340,6273
20240822,131400,5005443430,5360,5350,5360,5340,727
20240822,131300,5001554300,5340,5340,5350,5340,1101
20240822,131200,4995664070,5350,5340,5350,5320,315
20240822,131100,4993987870,5320,5330,5330,5320,530
20240822,131000,4991168040,5330,5350,5350,5330,2083
20240822,130900,4980037750,5350,5340,5350,5340,289
20240822,130800,4978491620,5350,5350,5360,5350,1023
20240822,130700,4973018560,5360,5360,5360,5350,955
20240822,130600,4967906920,5340,5360,5360,5340,3151
20240822,130500,4951018710,5360,5340,5360,5330,2725
20240822,130400,4936429570,5320,5320,5330,5320,348
20240822,130300,4934574950,5310,5320,5320,5310,361
20240822,130200,4932654550,5320,5320,5320,5270,2748
20240822,130100,4918121310,5330,5320,5330,5320,1810
20240822,130000,4908491760,5310,5310,5310,5310,497
20240822,125900,4905852690,5320,5300,5320,5300,866
20240822,125800,4901254400,5290,5280,5300,5280,2336
20240822,125700,4888909780,5280,5280,5280,5280,240
20240822,125600,4887642580,5290,5260,5290,5260,558
20240822,125500,4884698250,5260,5270,5270,5260,1659
20240822,125400,4875960900,5260,5250,5270,5250,1511
20240822,125300,4868011070,5240,5240,5240,5230,914
20240822,125200,4863223220,5240,5240,5260,5240,1959
20240822,125100,4852945940,5240,5240,5240,5230,916
20240822,125000,4848149150,5240,5250,5250,5240,1520
20240822,124900,4840173750,5240,5240,5250,5240,668
20240822,124800,4836671420,5240,5250,5260,5240,860
20240822,124700,4832162900,5240,5250,5250,5240,712
20240822,124600,4828425560,5230,5230,5250,5230,2400
20240822,124500,4815865040,5220,5220,5220,5210,4144
20240822,124400,4794246350,5210,5270,5270,5210,9477
20240822,124300,4744605290,5270,5280,5280,5260,119
20240822,124200,4743977250,5260,5270,5280,5260,2500
20240822,124100,4730823050,5260,5260,5270,5260,1425
20240822,124000,4723327450,5270,5270,5270,5260,10438
20240822,123900,4668420150,5300,5290,5300,5270,15231
20240822,123800,4587963370,5290,5290,5290,5290,2567
20240822,123700,4574383940,5300,5290,5310,5290,1160
20240822,123600,4568243400,5300,5290,5300,5290,1021
20240822,123500,4562832310,5290,5300,5300,5290,2003
20240822,123400,4552236420,5290,5300,5300,5290,73
20240822,123300,4551849820,5300,5300,5300,5300,601
20240822,123200,4548664520,5300,5290,5300,5290,82
20240822,123100,4548230720,5290,5290,5290,5290,150
20240822,123000,4547437220,5290,5300,5300,5290,2157
20240822,122900,4536026080,5310,5310,5310,5300,3916
20240822,122800,4515271170,5300,5310,5310,5300,57
20240822,122700,4514968550,5310,5310,5310,5310,1563
20240822,122600,4506669020,5310,5300,5310,5300,2171
20240822,122500,4495149670,5300,5300,5300,5300,1343
20240822,122400,4488031770,5300,5300,5310,5300,1250
20240822,122300,4481406570,5300,5300,5300,5300,1022
20240822,122200,4475989970,5290,5310,5310,5290,5
20240822,122100,4475963500,5290,5300,5310,5290,354
20240822,122000,4474090790,5310,5300,5310,5290,69
20240822,121900,4473725100,5310,5290,5310,5290,275
20240822,121800,4472270330,5290,5290,5310,5290,6123
20240822,121700,4439879640,5310,5310,5310,5290,485
20240822,121600,4437310030,5310,5300,5320,5290,946
20240822,121500,4432305570,5290,5300,5300,5290,9116
20240822,121400,4384027640,5310,5320,5320,5300,2453
20240822,121300,4371004970,5320,5310,5320,5310,108
20240822,121200,4370431360,5310,5320,5320,5310,31
20240822,121100,4370266450,5320,5320,5320,5320,938
20240822,121000,4365276290,5320,5330,5330,5320,241
20240822,120900,4363992160,5330,5330,5330,5330,1
20240822,120800,4363986830,5310,5330,5330,5310,61
20240822,120700,4363662700,5310,5320,5320,5310,101
20240822,120600,4363126280,5310,5320,5320,5310,407
20240822,120500,4360964780,5340,5320,5340,5310,832
20240822,120400,4356539500,5320,5330,5340,5320,346
20240822,120300,4354697100,5340,5330,5340,5330,47
20240822,120200,4354446410,5330,5320,5330,5320,2314
20240822,120100,4342118140,5320,5310,5320,5310,31
20240822,120000,4341953410,5310,5330,5330,5310,1607
20240822,115900,4333419930,5330,5330,5330,5320,59
20240822,115800,4333105580,5320,5320,5320,5320,82
20240822,115700,4332669340,5320,5320,5320,5310,170
20240822,115600,4331765200,5320,5320,5320,5320,50
20240822,115500,4331499200,5330,5320,5330,5320,200
20240822,115400,4330433210,5320,5330,5330,5320,863
20240822,115300,4325842010,5330,5330,5330,5330,700
20240822,115200,4322111010,5330,5320,5330,5320,1050
20240822,115100,4316516880,5330,5330,5330,5330,249
20240822,115000,4315189710,5340,5330,5340,5330,690
20240822,114900,4311508890,5330,5320,5330,5320,333
20240822,114800,4309737310,5320,5310,5320,5310,134
20240822,114700,4309024470,5310,5300,5310,5300,267
20240822,114600,4307606770,5310,5310,5310,5310,115
20240822,114500,4306996120,5310,5310,5310,5310,509
20240822,114400,4304293330,5300,5300,5310,5300,26
20240822,114300,4304155500,5300,5290,5300,5290,352
20240822,114200,4302290500,5290,5300,5300,5290,124
20240822,114100,4301634510,5300,5300,5300,5300,0
20240822,114000,4301634510,5300,5280,5300,5280,362
20240822,113900,4299721790,5280,5290,5290,5280,375
20240822,113800,4297741590,5300,5300,5300,5280,147
20240822,113700,4296965110,5280,5280,5290,5280,1609
20240822,113600,4288469580,5280,5290,5290,5280,396
20240822,113500,4286376500,5290,5280,5300,5280,351
20240822,113400,4284516700,5290,5280,5290,5280,6276
20240822,113300,4251373860,5280,5290,5290,5280,3170
20240822,113200,4234636090,5290,5300,5300,5290,8862
20240822,113100,4187751090,5300,5290,5300,5290,208
20240822,113000,4186650690,5300,5300,5300,5290,1416
20240822,112900,4179146010,5290,5300,5300,5290,110
20240822,112800,4178564070,5300,5300,5310,5300,855
20240822,112700,4174032530,5300,5300,5300,5300,1884
20240822,112600,4164047330,5300,5300,5300,5300,134
20240822,112500,4163337130,5300,5290,5300,5290,275
20240822,112400,4161881170,5290,5300,5300,5290,580
20240822,112300,4158810390,5290,5300,5300,5290,220
20240822,112200,4157646380,5310,5290,5310,5280,4386
20240822,112100,4134447090,5280,5280,5290,5280,522
20240822,112000,4131689690,5280,5300,5300,5280,5226
20240822,111900,4104044000,5300,5300,5310,5300,5263
20240822,111800,4076148600,5300,5310,5310,5300,139
20240822,111700,4075410600,5310,5310,5320,5300,2417
20240822,111600,4062585690,5310,5310,5320,5300,3612
20240822,111500,4043405730,5310,5320,5320,5310,213
20240822,111400,4042272820,5310,5320,5320,5310,933
20240822,111300,4037311530,5310,5320,5320,5310,621
20240822,111200,4034013820,5310,5330,5330,5310,624
20240822,111100,4030695900,5330,5320,5330,5310,1145
20240822,111000,4024604240,5320,5330,5330,5320,3573
20240822,110900,4005584410,5350,5350,5350,5340,484
20240822,110800,4002995130,5350,5350,5350,5350,271
20240822,110700,4001545280,5350,5350,5350,5350,0
20240822,110600,4001545280,5350,5330,5350,5330,253
20240822,110500,4000193790,5330,5350,5360,5330,1179
20240822,110400,3993905260,5350,5340,5360,5340,240
20240822,110300,3992622780,5360,5360,5360,5360,1
20240822,110200,3992617420,5360,5360,5360,5340,302
20240822,110100,3991002460,5360,5370,5370,5350,241
20240822,110000,3989710600,5370,5370,5370,5370,503
20240822,105900,3987009490,5340,5350,5380,5340,1237
20240822,105800,3980378910,5350,5330,5350,5330,320
20240822,105700,3978672790,5330,5330,5340,5330,1273
20240822,105600,3971887690,5340,5340,5340,5320,36
20240822,105500,3971695870,5320,5350,5360,5320,3800
20240822,105400,3951449520,5360,5360,5360,5350,52
20240822,105300,3951170820,5360,5360,5370,5350,3522
20240822,105200,3932292310,5360,5350,5360,5350,3660
20240822,105100,3912710790,5350,5340,5350,5310,1994
20240822,105000,3902062660,5340,5330,5340,5310,479
20240822,104900,3899513680,5340,5330,5350,5330,9877
20240822,104800,3846865190,5330,5310,5330,5310,1979
20240822,104700,3836338200,5310,5330,5330,5310,419
20240822,104600,3834112190,5300,5320,5320,5300,1320
20240822,104500,3827101470,5300,5300,5320,5290,1573
20240822,104400,3818759210,5330,5300,5330,5290,3318
20240822,104300,3801156430,5300,5300,5340,5290,12787
20240822,104200,3733282670,5300,5320,5320,5290,8888
20240822,104100,3686148510,5320,5350,5350,5320,6895
20240822,104000,3649397120,5350,5360,5360,5350,1136
20240822,103900,3643319510,5360,5360,5360,5350,243
20240822,103800,3642017430,5360,5360,5360,5350,1051
20240822,103700,3636389160,5360,5350,5360,5350,515
20240822,103600,3633631880,5350,5340,5350,5330,1306
20240822,103500,3626652530,5350,5330,5350,5330,1159
20240822,103400,3620464340,5350,5350,5350,5330,947
20240822,103300,3615409740,5350,5360,5360,5340,1373
20240822,103200,3608077650,5360,5330,5360,5310,20899
20240822,103100,3496723530,5330,5350,5360,5330,8131
20240822,103000,3453294030,5360,5360,5360,5350,1786
20240822,102900,3443738000,5360,5370,5370,5360,2363
20240822,102800,3431061180,5370,5370,5390,5370,1964
20240822,102700,3420498360,5360,5370,5370,5360,4057
20240822,102600,3398748120,5370,5370,5380,5370,869
20240822,102500,3394078390,5370,5390,5390,5370,2586
20240822,102400,3380191370,5360,5390,5390,5360,4091
20240822,102300,3358220140,5380,5390,5400,5380,2014
20240822,102200,3347366200,5400,5400,5400,5390,1596
20240822,102100,3338749260,5390,5400,5400,5380,5216
20240822,102000,3310613870,5400,5420,5420,5400,2786
20240822,101900,3295544910,5410,5430,5430,5410,13594
20240822,101800,3221888210,5420,5450,5450,5420,2802
20240822,101700,3206664300,5430,5470,5470,5430,1510
20240822,101600,3198457160,5430,5470,5470,5430,1170
20240822,101500,3192096010,5470,5450,5470,5430,1393
20240822,101400,3184500090,5450,5440,5450,5440,720
20240822,101300,3180577730,5430,5430,5430,5420,5275
20240822,101200,3151977580,5430,5430,5430,5420,360
20240822,101100,3150022880,5420,5440,5440,5420,1197
20240822,101000,3143534450,5440,5440,5450,5440,1069
20240822,100900,3137718870,5440,5420,5440,5410,578
20240822,100800,3134584710,5420,5420,5420,5410,1768
20240822,100700,3125004280,5420,5430,5430,5420,1600
20240822,100600,3116332020,5420,5430,5440,5420,1132
20240822,100500,3110185600,5420,5420,5430,5420,2828
20240822,100400,3094857830,5420,5440,5440,5420,1357
20240822,100300,3087490740,5430,5440,5450,5430,172
20240822,100200,3086556350,5450,5450,5450,5430,3967
20240822,100100,3064990380,5450,5450,5470,5450,892
20240822,100000,3060123710,5460,5460,5460,5450,4277
20240822,095900,3036788190,5460,5460,5460,5460,1599
20240822,095800,3028057650,5460,5450,5460,5450,3140
20240822,095700,3010943980,5460,5470,5470,5460,712
20240822,095600,3007056330,5460,5480,5480,5460,1704
20240822,095500,2997741000,5470,5470,5470,5460,561
20240822,095400,2994677730,5450,5500,5500,5450,14331
20240822,095300,2916117390,5490,5500,5500,5490,1826
20240822,095200,2906074460,5500,5500,5510,5490,7397
20240822,095100,2865384030,5500,5500,5510,5490,10194
20240822,095000,2809339780,5490,5450,5490,5450,7784
20240822,094900,2766741780,5450,5430,5450,5430,2102
20240822,094800,2755289000,5420,5430,5450,5420,4731
20240822,094700,2729640040,5420,5450,5450,5420,4168
20240822,094600,2706964570,5450,5440,5450,5430,5252
20240822,094500,2678348080,5440,5440,5440,5430,2275
20240822,094400,2665975960,5450,5410,5450,5410,1931
20240822,094300,2655472840,5410,5450,5450,5410,7612
20240822,094200,2614143420,5450,5450,5460,5440,5556
20240822,094100,2583859510,5450,5450,5460,5440,3626
20240822,094000,2564102600,5450,5450,5450,5440,2265
20240822,093900,2551758420,5460,5450,5460,5440,6824
20240822,093800,2514524060,5460,5450,5460,5440,3558
20240822,093700,2495123980,5460,5430,5460,5430,5760
20240822,093600,2463726280,5430,5390,5440,5390,2513
20240822,093500,2450165680,5380,5430,5440,5370,10209
20240822,093400,2394995330,5420,5410,5420,5340,22929
20240822,093300,2271576660,5410,5460,5460,5410,14927
20240822,093200,2190405170,5460,5510,5510,5460,7072
20240822,093100,2151683360,5490,5490,5520,5480,4815
20240822,093000,2125224410,5480,5520,5520,5480,6898
20240822,092900,2087304340,5520,5520,5520,5510,5394
20240822,092800,2057534830,5520,5510,5520,5510,2190
20240822,092700,2045464310,5510,5480,5520,5480,6142
20240822,092600,2011730840,5490,5530,5530,5480,6498
20240822,092500,1975961560,5530,5550,5550,5520,14598
20240822,092400,1895158700,5550,5510,5560,5510,25604
20240822,092300,1753275340,5530,5490,5530,5480,18096
20240822,092200,1653508620,5490,5490,5490,5480,2705
20240822,092100,1638664610,5500,5480,5500,5470,3306
20240822,092000,1620542480,5470,5470,5480,5460,6033
20240822,091900,1587574220,5480,5480,5480,5460,10120
20240822,091800,1532194620,5480,5500,5510,5480,12570
20240822,091700,1463101790,5500,5490,5500,5480,5633
20240822,091600,1432193440,5480,5440,5490,5430,3435
20240822,091500,1413454320,5440,5450,5460,5430,7240
20240822,091400,1374011790,5450,5460,5470,5440,10674
20240822,091300,1315800400,5460,5470,5490,5460,5245
20240822,091200,1287100530,5460,5510,5520,5460,19377
20240822,091100,1180686450,5520,5480,5530,5470,31593
20240822,091000,1006690120,5480,5460,5480,5450,9258
20240822,090900,956085490,5450,5430,5460,5410,11091
20240822,090800,895868550,5410,5430,5440,5410,10793
20240822,090700,837277100,5430,5430,5450,5410,12314
20240822,090600,770421790,5430,5440,5470,5420,34764
20240822,090500,580989330,5440,5430,5450,5400,20163
20240822,090400,471503930,5430,5370,5430,5370,18168
20240822,090300,373327240,5370,5350,5420,5350,19806
20240822,090200,266667400,5350,5290,5360,5290,18055
20240822,090100,170447110,5290,5330,5330,5290,7920
20240822,090000,128470070,5320,5290,5320,5280,21630