stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,200300,2515020740,5930,5930,5930,5930,7470
20240822,200200,2515020740,5930,5930,5930,5930,0
20240822,200100,2515020740,5930,5930,5930,5930,0
20240822,200000,2515020740,5930,5930,5930,5930,0
20240822,195900,2515020740,5930,5930,5930,5930,0
20240822,195800,2515020740,5930,5930,5930,5930,0
20240822,195700,2515020740,5930,5930,5930,5930,0
20240822,195600,2515020740,5930,5930,5930,5930,0
20240822,195500,2515020740,5930,5930,5930,5930,0
20240822,195400,2515020740,5930,5930,5930,5930,0
20240822,195300,2515020740,5930,5930,5930,5930,0
20240822,195200,2515020740,5930,5930,5930,5930,0
20240822,195100,2515020740,5930,5930,5930,5930,0
20240822,195000,2515020740,5930,5930,5930,5930,0
20240822,194900,2515020740,5930,5930,5930,5930,0
20240822,194800,2515020740,5930,5930,5930,5930,0
20240822,194700,2515020740,5930,5930,5930,5930,0
20240822,194600,2515020740,5930,5930,5930,5930,0
20240822,194500,2515020740,5930,5930,5930,5930,0
20240822,194400,2515020740,5930,5930,5930,5930,0
20240822,194300,2515020740,5930,5930,5930,5930,0
20240822,194200,2515020740,5930,5930,5930,5930,0
20240822,194100,2515020740,5930,5930,5930,5930,0
20240822,194000,2515020740,5930,5930,5930,5930,0
20240822,193900,2515020740,5930,5930,5930,5930,0
20240822,193800,2515020740,5930,5930,5930,5930,0
20240822,193700,2515020740,5930,5930,5930,5930,0
20240822,193600,2515020740,5930,5930,5930,5930,0
20240822,193500,2515020740,5930,5930,5930,5930,0
20240822,193400,2515020740,5930,5930,5930,5930,0
20240822,193300,2515020740,5930,5930,5930,5930,7470
20240822,193200,2515020740,5930,5930,5930,5930,0
20240822,193100,2515020740,5930,5930,5930,5930,0
20240822,193000,2515020740,5930,5930,5930,5930,0
20240822,192900,2515020740,5930,5930,5930,5930,0
20240822,192800,2515020740,5930,5930,5930,5930,0
20240822,192700,2515020740,5930,5930,5930,5930,0
20240822,192600,2515020740,5930,5930,5930,5930,0
20240822,192500,2515020740,5930,5930,5930,5930,0
20240822,192400,2515020740,5930,5930,5930,5930,0
20240822,192300,2515020740,5930,5930,5930,5930,0
20240822,192200,2515020740,5930,5930,5930,5930,0
20240822,192100,2515020740,5930,5930,5930,5930,0
20240822,192000,2515020740,5930,5930,5930,5930,0
20240822,191900,2515020740,5930,5930,5930,5930,0
20240822,191800,2515020740,5930,5930,5930,5930,0
20240822,191700,2515020740,5930,5930,5930,5930,0
20240822,191600,2515020740,5930,5930,5930,5930,0
20240822,191500,2515020740,5930,5930,5930,5930,0
20240822,191400,2515020740,5930,5930,5930,5930,0
20240822,191300,2515020740,5930,5930,5930,5930,0
20240822,191200,2515020740,5930,5930,5930,5930,0
20240822,191100,2515020740,5930,5930,5930,5930,0
20240822,191000,2515020740,5930,5930,5930,5930,0
20240822,190900,2515020740,5930,5930,5930,5930,0
20240822,190800,2515020740,5930,5930,5930,5930,0
20240822,190700,2515020740,5930,5930,5930,5930,0
20240822,190600,2515020740,5930,5930,5930,5930,0
20240822,190500,2515020740,5930,5930,5930,5930,0
20240822,190400,2515020740,5930,5930,5930,5930,0
20240822,190300,2515020740,5930,5930,5930,5930,7470
20240822,190200,2515020740,5930,5930,5930,5930,0
20240822,190100,2515020740,5930,5930,5930,5930,0
20240822,190000,2515020740,5930,5930,5930,5930,0
20240822,185900,2515020740,5930,5930,5930,5930,0
20240822,185800,2515020740,5930,5930,5930,5930,0
20240822,185700,2515020740,5930,5930,5930,5930,0
20240822,185600,2515020740,5930,5930,5930,5930,0
20240822,185500,2515020740,5930,5930,5930,5930,0
20240822,185400,2515020740,5930,5930,5930,5930,0
20240822,185300,2515020740,5930,5930,5930,5930,0
20240822,185200,2515020740,5930,5930,5930,5930,0
20240822,185100,2515020740,5930,5930,5930,5930,0
20240822,185000,2515020740,5930,5930,5930,5930,0
20240822,184900,2515020740,5930,5930,5930,5930,0
20240822,184800,2515020740,5930,5930,5930,5930,0
20240822,184700,2515020740,5930,5930,5930,5930,0
20240822,184600,2515020740,5930,5930,5930,5930,0
20240822,184500,2515020740,5930,5930,5930,5930,0
20240822,184400,2515020740,5930,5930,5930,5930,0
20240822,184300,2515020740,5930,5930,5930,5930,0
20240822,184200,2515020740,5930,5930,5930,5930,0
20240822,184100,2515020740,5930,5930,5930,5930,0
20240822,184000,2515020740,5930,5930,5930,5930,0
20240822,183900,2515020740,5930,5930,5930,5930,0
20240822,183800,2515020740,5930,5930,5930,5930,0
20240822,183700,2515020740,5930,5930,5930,5930,0
20240822,183600,2515020740,5930,5930,5930,5930,0
20240822,183500,2515020740,5930,5930,5930,5930,0
20240822,183400,2515020740,5930,5930,5930,5930,0
20240822,183300,2515020740,5930,5930,5930,5930,7470
20240822,183200,2515020740,5930,5930,5930,5930,0
20240822,183100,2515020740,5930,5930,5930,5930,0
20240822,183000,2515020740,5930,5930,5930,5930,0
20240822,182900,2515020740,5930,5930,5930,5930,0
20240822,182800,2515020740,5930,5930,5930,5930,0
20240822,182700,2515020740,5930,5930,5930,5930,0
20240822,182600,2515020740,5930,5930,5930,5930,0
20240822,182500,2515020740,5930,5930,5930,5930,0
20240822,182400,2515020740,5930,5930,5930,5930,0
20240822,182300,2515020740,5930,5930,5930,5930,0
20240822,182200,2515020740,5930,5930,5930,5930,0
20240822,182100,2515020740,5930,5930,5930,5930,0
20240822,182000,2515020740,5930,5930,5930,5930,0
20240822,181900,2515020740,5930,5930,5930,5930,0
20240822,181800,2515020740,5930,5930,5930,5930,0
20240822,181700,2515020740,5930,5930,5930,5930,0
20240822,181600,2515020740,5930,5930,5930,5930,0
20240822,181500,2515020740,5930,5930,5930,5930,0
20240822,181400,2515020740,5930,5930,5930,5930,0
20240822,181300,2515020740,5930,5930,5930,5930,0
20240822,181200,2515020740,5930,5930,5930,5930,0
20240822,181100,2515020740,5930,5930,5930,5930,0
20240822,181000,2515020740,5930,5930,5930,5930,0
20240822,180900,2515020740,5930,5930,5930,5930,0
20240822,180800,2515020740,5930,5930,5930,5930,0
20240822,180700,2515020740,5930,5930,5930,5930,0
20240822,180600,2515020740,5930,5930,5930,5930,0
20240822,180500,2515020740,5930,5930,5930,5930,0
20240822,180400,2515020740,5930,5930,5930,5930,0
20240822,180300,2515020740,5930,5930,5930,5930,7470
20240822,180200,2515020740,5930,5930,5930,5930,0
20240822,180100,2515020740,5930,5930,5930,5930,0
20240822,180000,2515020740,5930,5930,5930,5930,0
20240822,175900,2515020740,5930,5930,5930,5930,0
20240822,175800,2515020740,5930,5930,5930,5930,0
20240822,175700,2515020740,5930,5930,5930,5930,0
20240822,175600,2515020740,5930,5930,5930,5930,0
20240822,175500,2515020740,5930,5930,5930,5930,0
20240822,175400,2515020740,5930,5930,5930,5930,0
20240822,175300,2515020740,5930,5930,5930,5930,0
20240822,175200,2515020740,5930,5930,5930,5930,0
20240822,175100,2515020740,5930,5930,5930,5930,0
20240822,175000,2515020740,5930,5930,5930,5930,0
20240822,174900,2515020740,5930,5930,5930,5930,0
20240822,174800,2515020740,5930,5930,5930,5930,0
20240822,174700,2515020740,5930,5930,5930,5930,0
20240822,174600,2515020740,5930,5930,5930,5930,0
20240822,174500,2515020740,5930,5930,5930,5930,0
20240822,174400,2515020740,5930,5930,5930,5930,0
20240822,174300,2515020740,5930,5930,5930,5930,0
20240822,174200,2515020740,5930,5930,5930,5930,0
20240822,174100,2515020740,5930,5930,5930,5930,0
20240822,174000,2515020740,5930,5930,5930,5930,0
20240822,173900,2515020740,5930,5930,5930,5930,0
20240822,173800,2515020740,5930,5930,5930,5930,0
20240822,173700,2515020740,5930,5930,5930,5930,0
20240822,173600,2515020740,5930,5930,5930,5930,0
20240822,173500,2515020740,5930,5930,5930,5930,0
20240822,173400,2515020740,5930,5930,5930,5930,0
20240822,173300,2515020740,5930,5930,5930,5930,7470
20240822,173200,2515020740,5930,5930,5930,5930,0
20240822,173100,2515020740,5930,5930,5930,5930,0
20240822,173000,2515020740,5930,5930,5930,5930,0
20240822,172900,2515020740,5930,5930,5930,5930,0
20240822,172800,2515020740,5930,5930,5930,5930,0
20240822,172700,2515020740,5930,5930,5930,5930,0
20240822,172600,2515020740,5930,5930,5930,5930,0
20240822,172500,2515020740,5930,5930,5930,5930,0
20240822,172400,2515020740,5930,5930,5930,5930,0
20240822,172300,2515020740,5930,5930,5930,5930,0
20240822,172200,2515020740,5930,5930,5930,5930,0
20240822,172100,2515020740,5930,5930,5930,5930,0
20240822,172000,2515020740,5930,5930,5930,5930,0
20240822,171900,2515020740,5930,5930,5930,5930,0
20240822,171800,2515020740,5930,5930,5930,5930,0
20240822,171700,2515020740,5930,5930,5930,5930,0
20240822,171600,2515020740,5930,5930,5930,5930,0
20240822,171500,2515020740,5930,5930,5930,5930,0
20240822,171400,2515020740,5930,5930,5930,5930,0
20240822,171300,2515020740,5930,5930,5930,5930,0
20240822,171200,2515020740,5930,5930,5930,5930,0
20240822,171100,2515020740,5930,5930,5930,5930,0
20240822,171000,2515020740,5930,5930,5930,5930,0
20240822,170900,2515020740,5930,5930,5930,5930,0
20240822,170800,2515020740,5930,5930,5930,5930,0
20240822,170700,2515020740,5930,5930,5930,5930,0
20240822,170600,2515020740,5930,5930,5930,5930,0
20240822,170500,2515020740,5930,5930,5930,5930,0
20240822,170400,2515020740,5930,5930,5930,5930,0
20240822,170300,2515020740,5930,5930,5930,5930,7470
20240822,170200,2515020740,5930,5930,5930,5930,0
20240822,170100,2515020740,5930,5930,5930,5930,0
20240822,170000,2515020740,5930,5930,5930,5930,0
20240822,165900,2515020740,5930,5930,5930,5930,0
20240822,165800,2515020740,5930,5930,5930,5930,0
20240822,165700,2515020740,5930,5930,5930,5930,0
20240822,165600,2515020740,5930,5930,5930,5930,0
20240822,165500,2515020740,5930,5930,5930,5930,0
20240822,165400,2515020740,5930,5930,5930,5930,0
20240822,165300,2515020740,5930,5930,5930,5930,0
20240822,165200,2515020740,5930,5930,5930,5930,0
20240822,165100,2515020740,5930,5930,5930,5930,0
20240822,165000,2515020740,5930,5930,5930,5930,0
20240822,164900,2515020740,5930,5930,5930,5930,0
20240822,164800,2515020740,5930,5930,5930,5930,0
20240822,164700,2515020740,5930,5930,5930,5930,0
20240822,164600,2515020740,5930,5930,5930,5930,0
20240822,164500,2515020740,5930,5930,5930,5930,0
20240822,164400,2515020740,5930,5930,5930,5930,0
20240822,164300,2515020740,5930,5930,5930,5930,0
20240822,164200,2515020740,5930,5930,5930,5930,0
20240822,164100,2515020740,5930,5930,5930,5930,0
20240822,164000,2515020740,5930,5930,5930,5930,0
20240822,163900,2515020740,5930,5930,5930,5930,0
20240822,163800,2515020740,5930,5930,5930,5930,0
20240822,163700,2515020740,5930,5930,5930,5930,0
20240822,163600,2515020740,5930,5930,5930,5930,0
20240822,163500,2515020740,5930,5930,5930,5930,0
20240822,163400,2515020740,5930,5930,5930,5930,0
20240822,163300,2515020740,5930,5930,5930,5930,7470
20240822,163200,2515020740,5930,5930,5930,5930,0
20240822,163100,2515020740,5930,5930,5930,5930,0
20240822,163000,2515020740,5930,5930,5930,5930,0
20240822,162900,2515020740,5930,5930,5930,5930,0
20240822,162800,2515020740,5930,5930,5930,5930,0
20240822,162700,2515020740,5930,5930,5930,5930,0
20240822,162600,2515020740,5930,5930,5930,5930,0
20240822,162500,2515020740,5930,5930,5930,5930,0
20240822,162400,2515020740,5930,5930,5930,5930,0
20240822,162300,2515020740,5930,5930,5930,5930,0
20240822,162200,2515020740,5930,5930,5930,5930,0
20240822,162100,2515020740,5930,5930,5930,5930,0
20240822,162000,2515020740,5930,5930,5930,5930,0
20240822,161900,2515020740,5930,5930,5930,5930,0
20240822,161800,2515020740,5930,5930,5930,5930,0
20240822,161700,2515020740,5930,5930,5930,5930,0
20240822,161600,2515020740,5930,5930,5930,5930,0
20240822,161500,2515020740,5930,5930,5930,5930,0
20240822,161400,2515020740,5930,5930,5930,5930,0
20240822,161300,2515020740,5930,5930,5930,5930,0
20240822,161200,2515020740,5930,5930,5930,5930,0
20240822,161100,2515020740,5930,5930,5930,5930,0
20240822,161000,2515020740,5930,5930,5930,5930,0
20240822,160900,2515020740,5930,5930,5930,5930,0
20240822,160800,2515020740,5930,5930,5930,5930,0
20240822,160700,2515020740,5930,5930,5930,5930,0
20240822,160600,2515020740,5930,5930,5930,5930,0
20240822,160500,2515020740,5930,5930,5930,5930,0
20240822,160400,2515020740,5930,5930,5930,5930,0
20240822,160300,2515020740,5930,5930,5930,5930,7470
20240822,160200,2515020740,5930,5930,5930,5930,0
20240822,160100,2515020740,5930,5930,5930,5930,0
20240822,160000,2515020740,5930,5930,5930,5930,0
20240822,155900,2515020740,5930,5930,5930,5930,0
20240822,155800,2515020740,5930,5930,5930,5930,0
20240822,155700,2515020740,5930,5930,5930,5930,0
20240822,155600,2515020740,5930,5930,5930,5930,0
20240822,155500,2515020740,5930,5930,5930,5930,0
20240822,155400,2515020740,5930,5930,5930,5930,0
20240822,155300,2515020740,5930,5930,5930,5930,0
20240822,155200,2515020740,5930,5930,5930,5930,0
20240822,155100,2515020740,5930,5930,5930,5930,0
20240822,155000,2515020740,5930,5930,5930,5930,0
20240822,154900,2515020740,5930,5930,5930,5930,0
20240822,154800,2515020740,5930,5930,5930,5930,0
20240822,154700,2515020740,5930,5930,5930,5930,0
20240822,154600,2515020740,5930,5930,5930,5930,0
20240822,154500,2515020740,5930,5930,5930,5930,0
20240822,154400,2515020740,5930,5930,5930,5930,0
20240822,154300,2515020740,5930,5930,5930,5930,0
20240822,154200,2515020740,5930,5930,5930,5930,0
20240822,154100,2515020740,5930,5930,5930,5930,0
20240822,154000,2515020740,5930,5930,5930,5930,0
20240822,153900,2515020740,5930,5930,5930,5930,0
20240822,153800,2515020740,5930,5930,5930,5930,0
20240822,153700,2515020740,5930,5930,5930,5930,0
20240822,153600,2515020740,5930,5930,5930,5930,0
20240822,153500,2515020740,5930,5930,5930,5930,0
20240822,153400,2515020740,5930,5930,5930,5930,0
20240822,153300,2515020740,5930,5930,5930,5930,7470
20240822,153200,2515020740,5930,5930,5930,5930,0
20240822,153100,2515020740,5930,5930,5930,5930,0
20240822,153000,2515020740,5930,5930,5930,5930,7470
20240822,152900,2470723640,5900,5900,5900,5900,0
20240822,152800,2470723640,5900,5900,5900,5900,0
20240822,152700,2470723640,5900,5900,5900,5900,0
20240822,152600,2470723640,5900,5900,5900,5900,0
20240822,152500,2470723640,5900,5900,5900,5900,0
20240822,152400,2470723640,5900,5900,5900,5900,0
20240822,152300,2470723640,5900,5900,5900,5900,0
20240822,152200,2470723640,5900,5900,5900,5900,0
20240822,152100,2470723640,5900,5900,5900,5900,0
20240822,152000,2470723640,5900,5900,5900,5900,0
20240822,151900,2470723640,5900,5860,5900,5860,1894
20240822,151800,2459587700,5870,5870,5870,5870,1079
20240822,151700,2453253970,5860,5870,5880,5860,1678
20240822,151600,2443389860,5880,5860,5880,5860,385
20240822,151500,2441126290,5860,5870,5880,5850,1639
20240822,151400,2431520290,5870,5880,5880,5870,220
20240822,151300,2430227690,5880,5880,5880,5880,1
20240822,151200,2430221810,5870,5870,5880,5870,1236
20240822,151100,2422966480,5860,5860,5860,5860,3
20240822,151000,2422948900,5860,5850,5860,5850,1546
20240822,150900,2413889620,5850,5840,5850,5840,211
20240822,150800,2412657050,5840,5840,5840,5840,1374
20240822,150700,2404632890,5860,5840,5860,5840,287
20240822,150600,2402956070,5840,5840,5840,5840,1090
20240822,150500,2396590470,5840,5860,5860,5840,399
20240822,150400,2394256330,5850,5850,5850,5840,4940
20240822,150300,2365357360,5850,5850,5850,5850,215
20240822,150200,2364099610,5850,5860,5860,5850,4
20240822,150100,2364076190,5850,5850,5850,5850,302
20240822,150000,2362309490,5860,5860,5860,5860,5
20240822,145900,2362280190,5860,5850,5860,5850,30
20240822,145800,2362104590,5850,5860,5860,5850,404
20240822,145700,2359737260,5860,5870,5870,5860,19
20240822,145600,2359625850,5870,5860,5870,5860,306
20240822,145500,2357832630,5860,5870,5870,5860,6
20240822,145400,2357797420,5870,5870,5870,5870,45
20240822,145300,2357533270,5870,5870,5870,5870,1
20240822,145200,2357527400,5860,5850,5860,5850,214
20240822,145100,2356275420,5870,5870,5870,5870,0
20240822,145000,2356275420,5870,5850,5870,5850,4
20240822,144900,2356251980,5850,5850,5860,5850,1118
20240822,144800,2349700680,5850,5850,5850,5850,0
20240822,144700,2349700680,5850,5860,5860,5850,44
20240822,144600,2349443180,5860,5850,5860,5850,405
20240822,144500,2347072920,5850,5860,5860,5850,804
20240822,144400,2342361500,5860,5860,5860,5860,801
20240822,144300,2337667640,5880,5870,5880,5860,115
20240822,144200,2336992590,5870,5870,5880,5870,909
20240822,144100,2331656740,5870,5860,5870,5860,311
20240822,144000,2329831270,5860,5860,5860,5860,0
20240822,143900,2329831270,5860,5860,5860,5860,159
20240822,143800,2328899530,5860,5870,5870,5860,401
20240822,143700,2326545680,5880,5870,5880,5870,855
20240822,143600,2321519280,5870,5860,5870,5860,4
20240822,143500,2321495820,5870,5870,5890,5870,844
20240822,143400,2316540660,5880,5870,5880,5870,56
20240822,143300,2316211390,5890,5880,5890,5870,1474
20240822,143200,2307549630,5890,5870,5890,5870,64
20240822,143100,2307173780,5870,5890,5890,5870,2072
20240822,143000,2294983570,5900,5900,5900,5900,7
20240822,142900,2294942270,5900,5880,5900,5880,233
20240822,142800,2293570400,5880,5880,5900,5880,11
20240822,142700,2293505630,5880,5890,5890,5880,2803
20240822,142600,2277012980,5890,5900,5900,5890,1453
20240822,142500,2268444800,5900,5900,5900,5900,8
20240822,142400,2268397600,5890,5910,5910,5890,101
20240822,142300,2267802690,5910,5910,5910,5910,104
20240822,142200,2267188050,5910,5910,5910,5910,3
20240822,142100,2267170320,5910,5890,5910,5890,1601
20240822,142000,2257708470,5880,5880,5880,5880,1201
20240822,141900,2250646590,5910,5910,5910,5880,592
20240822,141800,2247164370,5900,5890,5900,5890,1337
20240822,141700,2239279440,5900,5900,5900,5890,812
20240822,141600,2234496640,5890,5890,5900,5890,1549
20240822,141500,2225373020,5890,5880,5890,5880,954
20240822,141400,2219754470,5890,5890,5890,5890,36
20240822,141300,2219542430,5890,5890,5890,5890,10
20240822,141200,2219483530,5890,5890,5890,5890,60
20240822,141100,2219130130,5890,5890,5890,5890,0
20240822,141000,2219130130,5890,5880,5890,5880,1134
20240822,140900,2212462040,5880,5880,5880,5880,2283
20240822,140800,2199038000,5880,5870,5880,5870,391
20240822,140700,2196742810,5870,5870,5870,5870,256
20240822,140600,2195240090,5870,5870,5870,5870,10
20240822,140500,2195181390,5870,5870,5870,5870,268
20240822,140400,2193608230,5870,5870,5870,5870,1
20240822,140300,2193602360,5860,5860,5860,5860,741
20240822,140200,2189260100,5860,5860,5860,5860,322
20240822,140100,2187373180,5860,5860,5860,5860,0
20240822,140000,2187373180,5860,5870,5880,5860,216
20240822,135900,2186106470,5870,5870,5870,5870,61
20240822,135800,2185748400,5890,5890,5890,5890,0
20240822,135700,2185748400,5890,5890,5890,5890,0
20240822,135600,2185748400,5890,5890,5890,5890,0
20240822,135500,2185748400,5890,5870,5890,5870,425
20240822,135400,2183253630,5890,5880,5890,5880,50
20240822,135300,2182959160,5890,5890,5890,5890,2
20240822,135200,2182947380,5900,5880,5900,5880,121
20240822,135100,2182235880,5900,5880,5900,5880,246
20240822,135000,2180789380,5900,5900,5900,5900,25
20240822,134900,2180641880,5910,5880,5910,5880,189
20240822,134800,2179527010,5880,5890,5900,5880,741
20240822,134700,2175164150,5900,5900,5900,5900,0
20240822,134600,2175164150,5900,5860,5900,5860,213
20240822,134500,2173912400,5890,5890,5890,5890,108
20240822,134400,2173276280,5890,5890,5890,5890,425
20240822,134300,2170773030,5890,5870,5890,5870,1480
20240822,134200,2162085410,5870,5870,5870,5870,123
20240822,134100,2161363400,5870,5880,5890,5870,281
20240822,134000,2159713760,5880,5870,5880,5870,93
20240822,133900,2159167240,5870,5870,5870,5870,2
20240822,133800,2159155500,5870,5880,5880,5870,146
20240822,133700,2158298440,5880,5890,5890,5880,144
20240822,133600,2157450330,5890,5890,5890,5860,341
20240822,133500,2155445380,5880,5870,5880,5870,1225
20240822,133400,2148243600,5870,5860,5870,5860,1045
20240822,133300,2142119410,5860,5840,5860,5840,1612
20240822,133200,2132700510,5840,5830,5840,5830,555
20240822,133100,2129461110,5830,5830,5830,5830,50
20240822,133000,2129169610,5830,5840,5840,5830,832
20240822,132900,2124317850,5840,5830,5840,5830,461
20240822,132800,2121630210,5840,5840,5840,5840,0
20240822,132700,2121630210,5840,5830,5840,5830,288
20240822,132600,2119950670,5840,5840,5840,5840,26
20240822,132500,2119798830,5850,5850,5850,5850,110
20240822,132400,2119155330,5850,5840,5850,5840,3
20240822,132300,2119137800,5830,5830,5830,5830,2977
20240822,132200,2101781890,5830,5820,5830,5820,111
20240822,132100,2101134860,5820,5830,5830,5820,403
20240822,132000,2098786370,5830,5830,5830,5830,24
20240822,131900,2098646450,5830,5830,5830,5820,355
20240822,131800,2096580210,5800,5800,5800,5800,0
20240822,131700,2096580210,5800,5800,5800,5800,0
20240822,131600,2096580210,5800,5810,5830,5800,1881
20240822,131500,2085657500,5810,5830,5830,5810,1082
20240822,131400,2079356410,5830,5830,5830,5830,51
20240822,131300,2079059080,5820,5820,5820,5820,377
20240822,131200,2076864940,5820,5810,5820,5810,76
20240822,131100,2076422920,5800,5800,5800,5800,66
20240822,131000,2076040120,5800,5800,5800,5800,21
20240822,130900,2075918320,5800,5800,5800,5800,344
20240822,130800,2073923120,5800,5850,5850,5800,124
20240822,130700,2073200080,5830,5830,5830,5830,294
20240822,130600,2071486060,5830,5820,5830,5820,605
20240822,130500,2067964760,5820,5830,5830,5820,140
20240822,130400,2067149610,5830,5840,5840,5830,64
20240822,130300,2066776290,5850,5800,5850,5800,2277
20240822,130200,2053538440,5790,5790,5790,5790,2543
20240822,130100,2038814470,5770,5780,5790,5760,174
20240822,130000,2037808980,5780,5770,5780,5770,386
20240822,125900,2035578600,5760,5800,5800,5760,123
20240822,125800,2034869320,5800,5780,5800,5730,5815
20240822,125700,2001439040,5760,5790,5790,5760,7100
20240822,125600,1960483180,5800,5800,5800,5800,134
20240822,125500,1959705980,5800,5800,5800,5800,34
20240822,125400,1959508780,5800,5810,5810,5800,114
20240822,125300,1958847250,5810,5810,5810,5810,206
20240822,125200,1957650390,5800,5790,5800,5780,736
20240822,125100,1953387940,5790,5780,5790,5780,282
20240822,125000,1951755460,5780,5770,5790,5770,2609
20240822,124900,1936650590,5810,5810,5810,5760,17004
20240822,124800,1838394480,5780,5810,5810,5780,3540
20240822,124700,1817909880,5810,5830,5850,5790,25870
20240822,124600,1667691710,5830,5860,5860,5830,4443
20240822,124500,1641741830,5850,5850,5850,5850,0
20240822,124400,1641741830,5850,5850,5850,5850,140
20240822,124300,1640922830,5850,5850,5850,5850,0
20240822,124200,1640922830,5850,5840,5850,5840,283
20240822,124100,1639269110,5850,5850,5850,5850,114
20240822,124000,1638602210,5850,5850,5860,5850,4609
20240822,123900,1611639340,5860,5870,5870,5860,112
20240822,123800,1610982900,5870,5880,5880,5860,164
20240822,123700,1610021330,5880,5880,5880,5880,241
20240822,123600,1608604250,5870,5870,5870,5870,1
20240822,123500,1608598380,5860,5860,5860,5860,0
20240822,123400,1608598380,5860,5860,5860,5860,0
20240822,123300,1608598380,5860,5860,5860,5860,0
20240822,123200,1608598380,5860,5870,5870,5860,200
20240822,123100,1607425380,5860,5860,5860,5860,30
20240822,123000,1607249580,5860,5870,5870,5850,151
20240822,122900,1606364680,5880,5870,5880,5870,86
20240822,122800,1605859800,5870,5850,5870,5850,706
20240822,122700,1601729580,5860,5860,5860,5860,51
20240822,122600,1601430720,5860,5860,5860,5860,124
20240822,122500,1600704080,5860,5860,5860,5860,5
20240822,122400,1600674780,5860,5860,5860,5860,20
20240822,122300,1600557580,5860,5860,5860,5860,187
20240822,122200,1599461760,5860,5860,5860,5860,15
20240822,122100,1599373860,5860,5860,5860,5850,615
20240822,122000,1595775460,5860,5850,5860,5850,34
20240822,121900,1595576240,5850,5860,5860,5850,150
20240822,121800,1594697540,5850,5860,5860,5850,124
20240822,121700,1593970940,5850,5850,5860,5850,341
20240822,121600,1591973790,5850,5850,5850,5850,1443
20240822,121500,1583532240,5860,5860,5860,5850,1384
20240822,121400,1575432930,5850,5880,5880,5850,3091
20240822,121300,1557295840,5880,5880,5880,5880,909
20240822,121200,1551950920,5880,5880,5880,5880,1162
20240822,121100,1545118360,5880,5870,5880,5870,12
20240822,121000,1545047870,5870,5880,5880,5870,69
20240822,120900,1544642800,5870,5870,5870,5870,522
20240822,120800,1541578660,5870,5880,5880,5870,468
20240822,120700,1538831470,5870,5880,5880,5870,11
20240822,120600,1538766890,5880,5880,5880,5880,1
20240822,120500,1538761010,5880,5870,5880,5870,116
20240822,120400,1538079290,5870,5880,5880,5870,2336
20240822,120300,1524343660,5880,5880,5880,5880,50
20240822,120200,1524049660,5880,5880,5880,5880,0
20240822,120100,1524049660,5880,5880,5880,5880,2
20240822,120000,1524037900,5900,5900,5900,5900,4
20240822,115900,1524014300,5900,5890,5900,5890,307
20240822,115800,1522205240,5900,5900,5900,5900,0
20240822,115700,1522205240,5900,5900,5900,5900,200
20240822,115600,1521025240,5880,5880,5880,5880,0
20240822,115500,1521025240,5880,5880,5880,5880,1
20240822,115400,1521019360,5890,5890,5890,5890,253
20240822,115300,1519529190,5890,5890,5890,5890,0
20240822,115200,1519529190,5890,5890,5890,5890,261
20240822,115100,1517991900,5910,5910,5910,5910,1520
20240822,115000,1509008700,5910,5910,5910,5910,0
20240822,114900,1509008700,5910,5890,5910,5890,3062
20240822,114800,1490937740,5890,5890,5890,5890,235
20240822,114700,1489553590,5880,5880,5880,5880,241
20240822,114600,1488136510,5880,5880,5880,5880,0
20240822,114500,1488136510,5880,5880,5880,5880,0
20240822,114400,1488136510,5880,5880,5880,5880,0
20240822,114300,1488136510,5880,5890,5890,5880,24
20240822,114200,1487995360,5890,5870,5890,5870,1112
20240822,114100,1481460570,5870,5870,5870,5870,832
20240822,114000,1476576730,5870,5870,5870,5870,292
20240822,113900,1474862690,5870,5860,5870,5860,471
20240822,113800,1472099600,5860,5860,5860,5860,620
20240822,113700,1468466400,5860,5860,5860,5860,13
20240822,113600,1468390220,5860,5850,5860,5850,180
20240822,113500,1467336620,5860,5850,5860,5850,425
20240822,113400,1464846150,5860,5840,5860,5840,272
20240822,113300,1463253980,5830,5850,5860,5830,2428
20240822,113200,1449081100,5840,5870,5870,5840,17201
20240822,113100,1348418610,5880,5880,5880,5880,161
20240822,113000,1347471930,5880,5870,5880,5870,361
20240822,112900,1345351870,5870,5870,5870,5860,169
20240822,112800,1344359860,5870,5870,5880,5850,10294
20240822,112700,1284075390,5860,5890,5900,5860,2923
20240822,112600,1266934780,5890,5890,5900,5870,14408
20240822,112500,1182171160,5900,5920,5920,5900,8191
20240822,112400,1133799120,5920,5920,5920,5920,65
20240822,112300,1133414320,5920,5920,5920,5920,4
20240822,112200,1133390640,5920,5920,5920,5920,401
20240822,112100,1131016720,5910,5910,5920,5910,4692
20240822,112000,1103286150,5920,5920,5920,5910,7115
20240822,111900,1061165560,5930,5930,5930,5930,50
20240822,111800,1060869060,5930,5930,5930,5930,203
20240822,111700,1059665270,5940,5930,5940,5930,321
20240822,111600,1057761730,5930,5930,5930,5930,100
20240822,111500,1057168730,5930,5920,5930,5920,213
20240822,111400,1055907160,5930,5930,5930,5930,2
20240822,111300,1055895300,5930,5940,5940,5920,2337
20240822,111200,1042059550,5920,5930,5940,5920,4645
20240822,111100,1014545640,5930,5930,5940,5920,1101
20240822,111000,1008022600,5930,5940,5940,5930,172
20240822,110900,1007001630,5940,5950,5950,5940,101
20240822,110800,1006401680,5920,5930,5950,5920,410
20240822,110700,1003970720,5930,5930,5930,5930,1077
20240822,110600,997584110,5950,5950,5950,5950,35
20240822,110500,997375860,5930,5940,5940,5930,917
20240822,110400,991937010,5950,5950,5950,5950,1
20240822,110300,991931060,5950,5950,5950,5950,0
20240822,110200,991931060,5950,5940,5950,5940,264
20240822,110100,990362890,5940,5940,5940,5940,100
20240822,110000,989768890,5940,5940,5940,5940,294
20240822,105900,988022530,5940,5940,5940,5930,200
20240822,105800,986835530,5940,5940,5940,5940,6
20240822,105700,986799890,5930,5930,5940,5930,1110
20240822,105600,980212590,5940,5930,5940,5930,78
20240822,105500,979750040,5930,5920,5930,5920,94
20240822,105400,979192630,5940,5940,5940,5940,20
20240822,105300,979073830,5940,5940,5940,5940,0
20240822,105200,979073830,5940,5920,5940,5920,413
20240822,105100,976628850,5920,5920,5940,5920,395
20240822,105000,974289430,5940,5940,5940,5920,5455
20240822,104900,941984380,5930,5940,5940,5930,11
20240822,104800,941919050,5940,5940,5940,5940,50
20240822,104700,941622050,5940,5930,5940,5930,101
20240822,104600,941023110,5940,5940,5940,5940,0
20240822,104500,941023110,5940,5940,5940,5940,5
20240822,104400,940993410,5930,5920,5940,5920,8
20240822,104300,940946010,5940,5930,5940,5920,8
20240822,104200,940898560,5920,5920,5920,5920,1311
20240822,104100,933137440,5920,5930,5930,5920,528
20240822,104000,930006410,5930,5930,5930,5930,629
20240822,103900,926276440,5940,5940,5940,5940,203
20240822,103800,925070620,5940,5940,5940,5940,150
20240822,103700,924179620,5940,5940,5940,5930,196
20240822,103600,923015650,5930,5930,5940,5930,422
20240822,103500,920513180,5950,5950,5950,5950,0
20240822,103400,920513180,5950,5930,5950,5930,4
20240822,103300,920489420,5950,5950,5950,5950,450
20240822,103200,917811920,5950,5930,5950,5920,273
20240822,103100,916193010,5930,5930,5930,5920,2048
20240822,103000,904059680,5940,5940,5940,5940,410
20240822,102900,901624280,5940,5940,5940,5940,21
20240822,102800,901499540,5940,5940,5940,5940,61
20240822,102700,901137200,5940,5930,5940,5930,113
20240822,102600,900467100,5920,5920,5920,5920,221
20240822,102500,899158780,5920,5920,5930,5910,351
20240822,102400,897082350,5910,5920,5930,5910,15
20240822,102300,896993550,5910,5920,5920,5910,3427
20240822,102200,876705720,5940,5940,5940,5940,510
20240822,102100,873676320,5940,5930,5940,5920,160
20240822,102000,872727340,5940,5930,5940,5930,161
20240822,101900,871772570,5940,5930,5940,5920,260
20240822,101800,870233260,5920,5930,5930,5920,2314
20240822,101700,856513740,5940,5940,5940,5940,1
20240822,101600,856507800,5940,5940,5940,5940,71
20240822,101500,856086060,5940,5940,5940,5940,337
20240822,101400,854084280,5950,5950,5950,5950,0
20240822,101300,854084280,5950,5950,5950,5940,67
20240822,101200,853685830,5950,5960,5960,5950,1248
20240822,101100,846255230,5960,5960,5960,5960,4
20240822,101000,846231390,5960,5950,5960,5950,380
20240822,100900,843970360,5950,5950,5950,5950,1
20240822,100800,843964410,5940,5950,5950,5940,71
20240822,100700,843542360,5950,5950,5950,5950,1
20240822,100600,843536410,5950,5960,5960,5950,92
20240822,100500,842988990,5960,5950,5960,5950,211
20240822,100400,841732540,5940,5940,5960,5940,343
20240822,100300,839693380,5960,5950,5960,5940,483
20240822,100200,836820020,5940,5950,5950,5940,422
20240822,100100,834313240,5950,5940,5950,5940,254
20240822,100000,832804460,5940,5940,5940,5930,53
20240822,095900,832489650,5950,5950,5950,5950,51
20240822,095800,832186200,5940,5940,5950,5930,961
20240822,095700,826474280,5940,5960,5970,5940,354
20240822,095600,824366810,5960,5940,5960,5940,85
20240822,095500,823861880,5970,5960,5970,5960,4
20240822,095400,823838030,5930,5960,5960,5930,2233
20240822,095300,810566360,5960,5960,5970,5950,237
20240822,095200,809155820,5960,5950,5960,5950,1556
20240822,095100,799889490,5950,5950,5950,5950,114
20240822,095000,799211190,5950,5950,5950,5930,175
20240822,094900,798173370,5930,5940,5940,5930,760
20240822,094800,793665640,5940,5940,5950,5940,47
20240822,094700,793386450,5940,5950,5950,5940,97
20240822,094600,792809540,5950,5930,5950,5930,242
20240822,094500,791372060,5930,5940,5940,5930,1003
20240822,094400,785415130,5940,5950,5960,5940,207
20240822,094300,784184900,5940,5960,5960,5940,156
20240822,094200,783257690,5950,5950,5960,5940,512
20240822,094100,780214490,5960,5950,5960,5950,1227
20240822,094000,772913830,5950,5950,5950,5940,1055
20240822,093900,766637640,5930,5960,5960,5930,607
20240822,093800,763033250,5980,5940,5980,5940,1443
20240822,093700,754457590,5940,5950,5950,5940,705
20240822,093600,750266720,5980,5940,5980,5940,221
20240822,093500,748953760,5980,5970,5980,5940,448
20240822,093400,746283800,5990,5940,5990,5900,9629
20240822,093300,689417060,5910,5950,5950,5910,2555
20240822,093200,674282220,5940,6020,6020,5940,8293
20240822,093100,624873440,5980,5990,5990,5980,2135
20240822,093000,612105930,5990,6000,6020,5980,5808
20240822,092900,577299770,6000,6010,6030,6000,668
20240822,092800,573291130,6000,6030,6030,6000,4586
20240822,092700,545774930,6030,6040,6040,6010,2308
20240822,092600,531898590,6020,6030,6040,6020,4750
20240822,092500,503286590,6050,6040,6050,6030,1242
20240822,092400,495795690,6040,6050,6060,6030,2482
20240822,092300,480811900,6050,6080,6080,6050,358
20240822,092200,478643890,6050,6050,6060,6050,1482
20240822,092100,469676590,6080,6060,6090,6060,724
20240822,092000,465285190,6090,6110,6110,6060,328
20240822,091900,463296620,6060,6060,6130,6050,5751
20240822,091800,428298240,6080,6080,6080,6080,1174
20240822,091700,421160320,6060,6060,6080,6050,2693
20240822,091600,404848570,6080,6060,6080,6060,341
20240822,091500,402782090,6090,6090,6090,6060,44
20240822,091400,402514590,6080,6080,6080,6060,486
20240822,091300,399563090,6080,6060,6100,6040,1078
20240822,091200,393030350,6060,6060,6060,6030,1308
20240822,091100,385126340,6060,6050,6060,6040,899
20240822,091000,379691530,6050,6050,6050,6030,1852
20240822,090900,368506750,6050,6060,6060,6030,2500
20240822,090800,353428970,6030,6060,6060,6030,3011
20240822,090700,335223460,6060,6100,6120,6040,19037
20240822,090600,219610250,6100,6120,6120,6100,3450
20240822,090500,198536900,6110,6120,6130,6110,7125
20240822,090400,154970530,6130,6140,6140,6120,1937
20240822,090300,143095410,6140,6140,6150,6130,3333
20240822,090200,122631280,6130,6120,6130,6120,753
20240822,090100,118018870,6140,6140,6140,6120,2923
20240822,090000,100076560,6140,6180,6180,6100,16275