stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,192700,1520068990,5940,5940,5940,5940,1148
20240816,192600,1520068990,5940,5940,5940,5940,0
20240816,192500,1520068990,5940,5940,5940,5940,0
20240816,192400,1520068990,5940,5940,5940,5940,0
20240816,192300,1520068990,5940,5940,5940,5940,0
20240816,192200,1520068990,5940,5940,5940,5940,0
20240816,192100,1520068990,5940,5940,5940,5940,0
20240816,192000,1520068990,5940,5940,5940,5940,0
20240816,191900,1520068990,5940,5940,5940,5940,0
20240816,191800,1520068990,5940,5940,5940,5940,0
20240816,191700,1520068990,5940,5940,5940,5940,0
20240816,191600,1520068990,5940,5940,5940,5940,0
20240816,191500,1520068990,5940,5940,5940,5940,0
20240816,191400,1520068990,5940,5940,5940,5940,0
20240816,191300,1520068990,5940,5940,5940,5940,0
20240816,191200,1520068990,5940,5940,5940,5940,0
20240816,191100,1520068990,5940,5940,5940,5940,0
20240816,191000,1520068990,5940,5940,5940,5940,0
20240816,190900,1520068990,5940,5940,5940,5940,0
20240816,190800,1520068990,5940,5940,5940,5940,0
20240816,190700,1520068990,5940,5940,5940,5940,0
20240816,190600,1520068990,5940,5940,5940,5940,0
20240816,190500,1520068990,5940,5940,5940,5940,0
20240816,190400,1520068990,5940,5940,5940,5940,0
20240816,190300,1520068990,5940,5940,5940,5940,0
20240816,190200,1520068990,5940,5940,5940,5940,0
20240816,190100,1520068990,5940,5940,5940,5940,0
20240816,190000,1520068990,5940,5940,5940,5940,0
20240816,185900,1520068990,5940,5940,5940,5940,0
20240816,185800,1520068990,5940,5940,5940,5940,0
20240816,185700,1520068990,5940,5940,5940,5940,1148
20240816,185600,1520068990,5940,5940,5940,5940,0
20240816,185500,1520068990,5940,5940,5940,5940,0
20240816,185400,1520068990,5940,5940,5940,5940,0
20240816,185300,1520068990,5940,5940,5940,5940,0
20240816,185200,1520068990,5940,5940,5940,5940,0
20240816,185100,1520068990,5940,5940,5940,5940,0
20240816,185000,1520068990,5940,5940,5940,5940,0
20240816,184900,1520068990,5940,5940,5940,5940,0
20240816,184800,1520068990,5940,5940,5940,5940,0
20240816,184700,1520068990,5940,5940,5940,5940,0
20240816,184600,1520068990,5940,5940,5940,5940,0
20240816,184500,1520068990,5940,5940,5940,5940,0
20240816,184400,1520068990,5940,5940,5940,5940,0
20240816,184300,1520068990,5940,5940,5940,5940,0
20240816,184200,1520068990,5940,5940,5940,5940,0
20240816,184100,1520068990,5940,5940,5940,5940,0
20240816,184000,1520068990,5940,5940,5940,5940,0
20240816,183900,1520068990,5940,5940,5940,5940,0
20240816,183800,1520068990,5940,5940,5940,5940,0
20240816,183700,1520068990,5940,5940,5940,5940,0
20240816,183600,1520068990,5940,5940,5940,5940,0
20240816,183500,1520068990,5940,5940,5940,5940,0
20240816,183400,1520068990,5940,5940,5940,5940,0
20240816,183300,1520068990,5940,5940,5940,5940,0
20240816,183200,1520068990,5940,5940,5940,5940,0
20240816,183100,1520068990,5940,5940,5940,5940,0
20240816,183000,1520068990,5940,5940,5940,5940,0
20240816,182900,1520068990,5940,5940,5940,5940,0
20240816,182800,1520068990,5940,5940,5940,5940,0
20240816,182700,1520068990,5940,5940,5940,5940,1148
20240816,182600,1520068990,5940,5940,5940,5940,0
20240816,182500,1520068990,5940,5940,5940,5940,0
20240816,182400,1520068990,5940,5940,5940,5940,0
20240816,182300,1520068990,5940,5940,5940,5940,0
20240816,182200,1520068990,5940,5940,5940,5940,0
20240816,182100,1520068990,5940,5940,5940,5940,0
20240816,182000,1520068990,5940,5940,5940,5940,0
20240816,181900,1520068990,5940,5940,5940,5940,0
20240816,181800,1520068990,5940,5940,5940,5940,0
20240816,181700,1520068990,5940,5940,5940,5940,0
20240816,181600,1520068990,5940,5940,5940,5940,0
20240816,181500,1520068990,5940,5940,5940,5940,0
20240816,181400,1520068990,5940,5940,5940,5940,0
20240816,181300,1520068990,5940,5940,5940,5940,0
20240816,181200,1520068990,5940,5940,5940,5940,0
20240816,181100,1520068990,5940,5940,5940,5940,0
20240816,181000,1520068990,5940,5940,5940,5940,0
20240816,180900,1520068990,5940,5940,5940,5940,0
20240816,180800,1520068990,5940,5940,5940,5940,0
20240816,180700,1520068990,5940,5940,5940,5940,0
20240816,180600,1520068990,5940,5940,5940,5940,0
20240816,180500,1520068990,5940,5940,5940,5940,0
20240816,180400,1520068990,5940,5940,5940,5940,0
20240816,180300,1520068990,5940,5940,5940,5940,0
20240816,180200,1520068990,5940,5940,5940,5940,0
20240816,180100,1520068990,5940,5940,5940,5940,0
20240816,180000,1520068990,5940,5940,5940,5940,0
20240816,175900,1520068990,5940,5940,5940,5940,0
20240816,175800,1520068990,5940,5940,5940,5940,0
20240816,175700,1520068990,5940,5940,5940,5940,1148
20240816,175600,1520068990,5940,5940,5940,5940,0
20240816,175500,1520068990,5940,5940,5940,5940,0
20240816,175400,1520068990,5940,5940,5940,5940,0
20240816,175300,1520068990,5940,5940,5940,5940,0
20240816,175200,1520068990,5940,5940,5940,5940,0
20240816,175100,1520068990,5940,5940,5940,5940,0
20240816,175000,1520068990,5940,5940,5940,5940,0
20240816,174900,1520068990,5940,5940,5940,5940,0
20240816,174800,1520068990,5940,5940,5940,5940,0
20240816,174700,1520068990,5940,5940,5940,5940,0
20240816,174600,1520068990,5940,5940,5940,5940,0
20240816,174500,1520068990,5940,5940,5940,5940,0
20240816,174400,1520068990,5940,5940,5940,5940,0
20240816,174300,1520068990,5940,5940,5940,5940,0
20240816,174200,1520068990,5940,5940,5940,5940,0
20240816,174100,1520068990,5940,5940,5940,5940,0
20240816,174000,1520068990,5940,5940,5940,5940,0
20240816,173900,1520068990,5940,5940,5940,5940,0
20240816,173800,1520068990,5940,5940,5940,5940,0
20240816,173700,1520068990,5940,5940,5940,5940,0
20240816,173600,1520068990,5940,5940,5940,5940,0
20240816,173500,1520068990,5940,5940,5940,5940,0
20240816,173400,1520068990,5940,5940,5940,5940,0
20240816,173300,1520068990,5940,5940,5940,5940,0
20240816,173200,1520068990,5940,5940,5940,5940,0
20240816,173100,1520068990,5940,5940,5940,5940,0
20240816,173000,1520068990,5940,5940,5940,5940,0
20240816,172900,1520068990,5940,5940,5940,5940,0
20240816,172800,1520068990,5940,5940,5940,5940,0
20240816,172700,1520068990,5940,5940,5940,5940,1148
20240816,172600,1520068990,5940,5940,5940,5940,0
20240816,172500,1520068990,5940,5940,5940,5940,0
20240816,172400,1520068990,5940,5940,5940,5940,0
20240816,172300,1520068990,5940,5940,5940,5940,0
20240816,172200,1520068990,5940,5940,5940,5940,0
20240816,172100,1520068990,5940,5940,5940,5940,0
20240816,172000,1520068990,5940,5940,5940,5940,0
20240816,171900,1520068990,5940,5940,5940,5940,0
20240816,171800,1520068990,5940,5940,5940,5940,0
20240816,171700,1520068990,5940,5940,5940,5940,0
20240816,171600,1520068990,5940,5940,5940,5940,0
20240816,171500,1520068990,5940,5940,5940,5940,0
20240816,171400,1520068990,5940,5940,5940,5940,0
20240816,171300,1520068990,5940,5940,5940,5940,0
20240816,171200,1520068990,5940,5940,5940,5940,0
20240816,171100,1520068990,5940,5940,5940,5940,0
20240816,171000,1520068990,5940,5940,5940,5940,0
20240816,170900,1520068990,5940,5940,5940,5940,0
20240816,170800,1520068990,5940,5940,5940,5940,0
20240816,170700,1520068990,5940,5940,5940,5940,0
20240816,170600,1520068990,5940,5940,5940,5940,0
20240816,170500,1520068990,5940,5940,5940,5940,0
20240816,170400,1520068990,5940,5940,5940,5940,0
20240816,170300,1520068990,5940,5940,5940,5940,0
20240816,170200,1520068990,5940,5940,5940,5940,0
20240816,170100,1520068990,5940,5940,5940,5940,0
20240816,170000,1520068990,5940,5940,5940,5940,0
20240816,165900,1520068990,5940,5940,5940,5940,0
20240816,165800,1520068990,5940,5940,5940,5940,0
20240816,165700,1520068990,5940,5940,5940,5940,1148
20240816,165600,1520068990,5940,5940,5940,5940,0
20240816,165500,1520068990,5940,5940,5940,5940,0
20240816,165400,1520068990,5940,5940,5940,5940,0
20240816,165300,1520068990,5940,5940,5940,5940,0
20240816,165200,1520068990,5940,5940,5940,5940,0
20240816,165100,1520068990,5940,5940,5940,5940,0
20240816,165000,1520068990,5940,5940,5940,5940,0
20240816,164900,1520068990,5940,5940,5940,5940,0
20240816,164800,1520068990,5940,5940,5940,5940,0
20240816,164700,1520068990,5940,5940,5940,5940,0
20240816,164600,1520068990,5940,5940,5940,5940,0
20240816,164500,1520068990,5940,5940,5940,5940,0
20240816,164400,1520068990,5940,5940,5940,5940,0
20240816,164300,1520068990,5940,5940,5940,5940,0
20240816,164200,1520068990,5940,5940,5940,5940,0
20240816,164100,1520068990,5940,5940,5940,5940,0
20240816,164000,1520068990,5940,5940,5940,5940,0
20240816,163900,1520068990,5940,5940,5940,5940,0
20240816,163800,1520068990,5940,5940,5940,5940,0
20240816,163700,1520068990,5940,5940,5940,5940,0
20240816,163600,1520068990,5940,5940,5940,5940,0
20240816,163500,1520068990,5940,5940,5940,5940,0
20240816,163400,1520068990,5940,5940,5940,5940,0
20240816,163300,1520068990,5940,5940,5940,5940,0
20240816,163200,1520068990,5940,5940,5940,5940,0
20240816,163100,1520068990,5940,5940,5940,5940,0
20240816,163000,1520068990,5940,5940,5940,5940,0
20240816,162900,1520068990,5940,5940,5940,5940,0
20240816,162800,1520068990,5940,5940,5940,5940,0
20240816,162700,1520068990,5940,5940,5940,5940,1148
20240816,162600,1520068990,5940,5940,5940,5940,0
20240816,162500,1520068990,5940,5940,5940,5940,0
20240816,162400,1520068990,5940,5940,5940,5940,0
20240816,162300,1520068990,5940,5940,5940,5940,0
20240816,162200,1520068990,5940,5940,5940,5940,0
20240816,162100,1520068990,5940,5940,5940,5940,0
20240816,162000,1520068990,5940,5940,5940,5940,0
20240816,161900,1520068990,5940,5940,5940,5940,0
20240816,161800,1520068990,5940,5940,5940,5940,0
20240816,161700,1520068990,5940,5940,5940,5940,0
20240816,161600,1520068990,5940,5940,5940,5940,0
20240816,161500,1520068990,5940,5940,5940,5940,0
20240816,161400,1520068990,5940,5940,5940,5940,0
20240816,161300,1520068990,5940,5940,5940,5940,0
20240816,161200,1520068990,5940,5940,5940,5940,0
20240816,161100,1520068990,5940,5940,5940,5940,0
20240816,161000,1520068990,5940,5940,5940,5940,0
20240816,160900,1520068990,5940,5940,5940,5940,0
20240816,160800,1520068990,5940,5940,5940,5940,0
20240816,160700,1520068990,5940,5940,5940,5940,0
20240816,160600,1520068990,5940,5940,5940,5940,0
20240816,160500,1520068990,5940,5940,5940,5940,0
20240816,160400,1520068990,5940,5940,5940,5940,0
20240816,160300,1520068990,5940,5940,5940,5940,0
20240816,160200,1520068990,5940,5940,5940,5940,0
20240816,160100,1520068990,5940,5940,5940,5940,0
20240816,160000,1520068990,5940,5940,5940,5940,0
20240816,155900,1520068990,5940,5940,5940,5940,0
20240816,155800,1520068990,5940,5940,5940,5940,0
20240816,155700,1520068990,5940,5940,5940,5940,1148
20240816,155600,1520068990,5940,5940,5940,5940,0
20240816,155500,1520068990,5940,5940,5940,5940,0
20240816,155400,1520068990,5940,5940,5940,5940,0
20240816,155300,1520068990,5940,5940,5940,5940,0
20240816,155200,1520068990,5940,5940,5940,5940,0
20240816,155100,1520068990,5940,5940,5940,5940,0
20240816,155000,1520068990,5940,5940,5940,5940,0
20240816,154900,1520068990,5940,5940,5940,5940,0
20240816,154800,1520068990,5940,5940,5940,5940,0
20240816,154700,1520068990,5940,5940,5940,5940,0
20240816,154600,1520068990,5940,5940,5940,5940,0
20240816,154500,1520068990,5940,5940,5940,5940,0
20240816,154400,1520068990,5940,5940,5940,5940,0
20240816,154300,1520068990,5940,5940,5940,5940,0
20240816,154200,1520068990,5940,5940,5940,5940,0
20240816,154100,1520068990,5940,5940,5940,5940,0
20240816,154000,1520068990,5940,5940,5940,5940,0
20240816,153900,1520068990,5940,5940,5940,5940,0
20240816,153800,1520068990,5940,5940,5940,5940,0
20240816,153700,1520068990,5940,5940,5940,5940,0
20240816,153600,1520068990,5940,5940,5940,5940,0
20240816,153500,1520068990,5940,5940,5940,5940,0
20240816,153400,1520068990,5940,5940,5940,5940,0
20240816,153300,1520068990,5940,5940,5940,5940,0
20240816,153200,1520068990,5940,5940,5940,5940,0
20240816,153100,1520068990,5940,5940,5940,5940,0
20240816,153000,1520068990,5940,5940,5940,5940,1148
20240816,152900,1513249870,5970,5970,5970,5970,0
20240816,152800,1513249870,5970,5970,5970,5970,0
20240816,152700,1513249870,5970,5970,5970,5970,0
20240816,152600,1513249870,5970,5970,5970,5970,0
20240816,152500,1513249870,5970,5970,5970,5970,0
20240816,152400,1513249870,5970,5970,5970,5970,0
20240816,152300,1513249870,5970,5970,5970,5970,0
20240816,152200,1513249870,5970,5970,5970,5970,0
20240816,152100,1513249870,5970,5970,5970,5970,0
20240816,152000,1513249870,5970,5970,5970,5970,0
20240816,151900,1513249870,5970,5970,5970,5910,1274
20240816,151800,1505692980,5980,5970,5980,5970,20
20240816,151700,1505573390,5970,5980,5980,5970,176
20240816,151600,1504521250,5990,6000,6000,5990,10842
20240816,151500,1439469460,6000,6010,6010,6000,241
20240816,151400,1438022460,6010,6010,6010,6010,0
20240816,151300,1438022460,6010,6000,6010,6000,193
20240816,151200,1436863460,6000,6000,6000,6000,268
20240816,151100,1435255460,6000,6010,6010,6000,664
20240816,151000,1431269820,6010,6000,6020,6000,556
20240816,150900,1427928800,6000,6000,6010,6000,807
20240816,150800,1423085800,6000,6000,6010,6000,475
20240816,150700,1420233800,6000,6000,6000,6000,361
20240816,150600,1418067800,6010,6010,6010,6000,1224
20240816,150500,1410714460,6000,6000,6000,5990,2652
20240816,150400,1394802770,5990,6020,6020,5990,1074
20240816,150300,1388361180,6010,6010,6020,6000,530
20240816,150200,1385175210,6000,6000,6010,6000,310
20240816,150100,1383314210,6000,6000,6000,6000,1743
20240816,150000,1372856210,5990,5990,6000,5990,815
20240816,145900,1367973360,5990,5990,6000,5990,1501
20240816,145800,1358977370,5990,5990,5990,5980,481
20240816,145700,1356099130,5990,6010,6020,5990,1570
20240816,145600,1346683100,6010,6010,6010,6000,2463
20240816,145500,1331886190,6010,5980,6010,5960,4461
20240816,145400,1305164740,5980,5970,5980,5970,327
20240816,145300,1303210760,5970,5970,5970,5970,219
20240816,145200,1301903330,5960,5940,5970,5940,1735
20240816,145100,1291574870,5950,5930,5950,5930,645
20240816,145000,1287741790,5940,5920,5940,5920,896
20240816,144900,1282430470,5910,5910,5910,5910,273
20240816,144800,1280817040,5900,5900,5900,5900,212
20240816,144700,1279566240,5900,5900,5900,5900,0
20240816,144600,1279566240,5900,5890,5900,5890,1198
20240816,144500,1272500780,5890,5890,5890,5890,200
20240816,144400,1271322780,5890,5890,5890,5890,104
20240816,144300,1270710220,5890,5890,5890,5890,18
20240816,144200,1270604200,5900,5900,5900,5900,182
20240816,144100,1269530400,5900,5900,5900,5900,20
20240816,144000,1269412400,5900,5900,5900,5900,1
20240816,143900,1269406500,5900,5910,5920,5900,56
20240816,143800,1269075550,5910,5910,5910,5910,12
20240816,143700,1269004630,5900,5870,5900,5870,11888
20240816,143600,1199078110,5860,5860,5860,5860,1000
20240816,143500,1193218110,5860,5860,5860,5860,5
20240816,143400,1193188810,5860,5860,5860,5860,0
20240816,143300,1193188810,5860,5860,5860,5860,310
20240816,143200,1191372210,5860,5860,5860,5860,188
20240816,143100,1190270530,5860,5860,5860,5860,37
20240816,143000,1190053710,5860,5870,5870,5860,2349
20240816,142900,1176266960,5870,5870,5870,5870,1050
20240816,142800,1170103460,5870,5870,5870,5870,51
20240816,142700,1169804090,5880,5880,5880,5880,5
20240816,142600,1169774690,5880,5880,5880,5880,297
20240816,142500,1168028330,5880,5880,5880,5880,20
20240816,142400,1167910730,5880,5880,5880,5880,100
20240816,142300,1167322730,5870,5870,5870,5870,491
20240816,142200,1164440560,5870,5870,5870,5870,255
20240816,142100,1162943710,5870,5860,5870,5860,379
20240816,142000,1160719060,5860,5860,5860,5860,20
20240816,141900,1160601860,5860,5860,5860,5860,0
20240816,141800,1160601860,5860,5860,5860,5860,4
20240816,141700,1160578420,5870,5870,5870,5870,719
20240816,141600,1156357890,5880,5880,5880,5870,28
20240816,141500,1156193480,5880,5880,5880,5870,343
20240816,141400,1154179040,5880,5880,5880,5880,104
20240816,141300,1153567520,5870,5870,5870,5870,0
20240816,141200,1153567520,5870,5870,5870,5870,100
20240816,141100,1152980520,5870,5870,5870,5870,0
20240816,141000,1152980520,5870,5870,5870,5870,733
20240816,140900,1148677810,5870,5870,5870,5870,0
20240816,140800,1148677810,5870,5870,5870,5870,196
20240816,140700,1147527290,5870,5870,5870,5870,381
20240816,140600,1145290820,5870,5870,5870,5870,172
20240816,140500,1144281180,5870,5870,5870,5870,590
20240816,140400,1140817880,5880,5880,5880,5880,186
20240816,140300,1139724200,5880,5880,5880,5880,103
20240816,140200,1139118560,5880,5880,5880,5870,265
20240816,140100,1137562000,5880,5870,5880,5870,272
20240816,140000,1135965340,5870,5870,5870,5870,452
20240816,135900,1133312100,5870,5870,5870,5870,9
20240816,135800,1133259270,5870,5870,5870,5870,3
20240816,135700,1133241660,5860,5860,5860,5860,1
20240816,135600,1133235800,5860,5860,5860,5860,0
20240816,135500,1133235800,5860,5870,5870,5860,446
20240816,135400,1130622220,5870,5870,5870,5870,0
20240816,135300,1130622220,5870,5890,5890,5870,56
20240816,135200,1130293480,5880,5880,5880,5880,20
20240816,135100,1130175880,5880,5880,5880,5880,481
20240816,135000,1127347600,5880,5880,5880,5880,0
20240816,134900,1127347600,5880,5880,5880,5880,4
20240816,134800,1127324080,5860,5860,5860,5860,0
20240816,134700,1127324080,5860,5860,5860,5860,9
20240816,134600,1127271340,5860,5870,5870,5860,50
20240816,134500,1126978290,5860,5880,5880,5860,352
20240816,134400,1124915380,5880,5880,5880,5880,0
20240816,134300,1124915380,5880,5880,5880,5880,10
20240816,134200,1124856580,5890,5860,5890,5860,434
20240816,134100,1122313310,5860,5870,5870,5860,67
20240816,134000,1121920090,5880,5880,5880,5880,900
20240816,133900,1116628090,5880,5880,5880,5880,2332
20240816,133800,1102915930,5880,5880,5880,5880,1
20240816,133700,1102910050,5860,5860,5860,5860,0
20240816,133600,1102910050,5860,5860,5860,5860,0
20240816,133500,1102910050,5860,5870,5870,5860,800
20240816,133400,1098219420,5880,5880,5880,5880,0
20240816,133300,1098219420,5880,5880,5880,5880,60
20240816,133200,1097866620,5880,5870,5880,5870,534
20240816,133100,1094732020,5870,5870,5870,5870,200
20240816,133000,1093558020,5870,5870,5870,5870,1
20240816,132900,1093552150,5870,5870,5870,5870,12
20240816,132800,1093481710,5870,5870,5870,5870,0
20240816,132700,1093481710,5870,5870,5870,5870,200
20240816,132600,1092307710,5860,5870,5870,5860,168
20240816,132500,1091321780,5870,5870,5870,5870,101
20240816,132400,1090728910,5860,5860,5860,5860,0
20240816,132300,1090728910,5860,5860,5860,5860,161
20240816,132200,1089785450,5860,5860,5860,5860,6
20240816,132100,1089750290,5880,5880,5880,5880,0
20240816,132000,1089750290,5880,5880,5880,5880,0
20240816,131900,1089750290,5880,5880,5880,5880,6
20240816,131800,1089715010,5860,5860,5860,5860,0
20240816,131700,1089715010,5860,5860,5860,5860,2
20240816,131600,1089703290,5860,5860,5860,5860,0
20240816,131500,1089703290,5860,5860,5860,5860,20
20240816,131400,1089586090,5860,5860,5860,5860,30
20240816,131300,1089410290,5880,5880,5880,5860,9
20240816,131200,1089357510,5860,5860,5860,5860,0
20240816,131100,1089357510,5860,5870,5870,5860,43
20240816,131000,1089105130,5870,5870,5870,5870,11
20240816,130900,1089040560,5870,5870,5870,5870,39
20240816,130800,1088811630,5880,5880,5880,5880,34
20240816,130700,1088611710,5870,5870,5870,5860,247
20240816,130600,1087161880,5870,5870,5870,5870,47
20240816,130500,1086885990,5870,5870,5870,5870,233
20240816,130400,1085518280,5870,5880,5880,5870,2901
20240816,130300,1068489190,5880,5880,5880,5880,60
20240816,130200,1068136390,5880,5880,5880,5880,0
20240816,130100,1068136390,5880,5880,5880,5880,1
20240816,130000,1068130510,5870,5880,5880,5870,30
20240816,125900,1067954360,5880,5880,5880,5880,350
20240816,125800,1065896360,5880,5880,5880,5880,0
20240816,125700,1065896360,5880,5880,5880,5880,130
20240816,125600,1065131960,5880,5870,5880,5870,51
20240816,125500,1064832580,5870,5870,5870,5870,1
20240816,125400,1064826710,5880,5880,5880,5870,241
20240816,125300,1063410630,5880,5880,5880,5880,5
20240816,125200,1063381230,5880,5880,5880,5880,0
20240816,125100,1063381230,5880,5880,5880,5880,0
20240816,125000,1063381230,5880,5880,5880,5880,22
20240816,124900,1063251870,5880,5880,5880,5880,50
20240816,124800,1062957870,5880,5880,5880,5880,0
20240816,124700,1062957870,5880,5880,5880,5880,4
20240816,124600,1062934350,5880,5860,5880,5860,254
20240816,124500,1061445870,5860,5860,5860,5860,113
20240816,124400,1060783690,5860,5890,5890,5860,2470
20240816,124300,1046280000,5880,5880,5880,5880,1031
20240816,124200,1040217720,5870,5870,5870,5870,9
20240816,124100,1040164890,5870,5870,5870,5870,24
20240816,124000,1040024010,5880,5880,5880,5880,10
20240816,123900,1039965210,5870,5870,5870,5870,151
20240816,123800,1039078840,5870,5880,5880,5870,66
20240816,123700,1038691390,5880,5880,5880,5880,10
20240816,123600,1038632590,5880,5880,5880,5880,20
20240816,123500,1038514990,5880,5880,5880,5880,4
20240816,123400,1038491470,5870,5880,5880,5870,304
20240816,123300,1036706960,5870,5870,5870,5870,400
20240816,123200,1034358960,5870,5880,5880,5870,13
20240816,123100,1034282620,5880,5870,5880,5870,62
20240816,123000,1033918670,5870,5870,5870,5870,262
20240816,122900,1032380730,5870,5870,5870,5870,0
20240816,122800,1032380730,5870,5870,5870,5860,169
20240816,122700,1031388730,5870,5870,5870,5870,202
20240816,122600,1030202990,5870,5860,5870,5860,1014
20240816,122500,1024253810,5880,5860,5880,5860,2
20240816,122400,1024242070,5860,5860,5860,5860,1
20240816,122300,1024236210,5880,5880,5880,5880,0
20240816,122200,1024236210,5880,5860,5880,5860,276
20240816,122100,1022618100,5860,5860,5880,5860,241
20240816,122000,1021205620,5880,5880,5880,5880,6
20240816,121900,1021170340,5860,5860,5860,5860,0
20240816,121800,1021170340,5860,5860,5860,5860,1
20240816,121700,1021164480,5860,5860,5860,5860,0
20240816,121600,1021164480,5860,5860,5860,5860,13
20240816,121500,1021088300,5860,5880,5880,5860,4
20240816,121400,1021064840,5880,5880,5880,5880,1
20240816,121300,1021058960,5870,5870,5870,5870,56
20240816,121200,1020730240,5860,5860,5860,5860,83
20240816,121100,1020243860,5860,5870,5870,5860,60
20240816,121000,1019892040,5870,5870,5870,5870,18
20240816,120900,1019786380,5860,5860,5860,5860,0
20240816,120800,1019786380,5860,5860,5860,5860,0
20240816,120700,1019786380,5860,5870,5870,5860,77
20240816,120600,1019334850,5880,5880,5880,5880,100
20240816,120500,1018746850,5880,5870,5880,5870,85
20240816,120400,1018247340,5870,5870,5870,5870,875
20240816,120300,1013111090,5860,5860,5860,5860,0
20240816,120200,1013111090,5860,5860,5860,5860,23
20240816,120100,1012976310,5860,5860,5860,5860,200
20240816,120000,1011804310,5870,5860,5870,5860,271
20240816,115900,1010215940,5870,5870,5870,5870,122
20240816,115800,1009499800,5870,5870,5870,5870,0
20240816,115700,1009499800,5870,5870,5870,5870,0
20240816,115600,1009499800,5870,5870,5870,5870,0
20240816,115500,1009499800,5870,5860,5870,5860,24
20240816,115400,1009358930,5860,5860,5860,5860,35
20240816,115300,1009153830,5860,5860,5860,5860,44
20240816,115200,1008895990,5860,5890,5890,5860,535
20240816,115100,1005760860,5860,5870,5870,5860,500
20240816,115000,1002830760,5890,5890,5890,5890,0
20240816,114900,1002830760,5890,5860,5890,5860,380
20240816,114800,1000600960,5860,5860,5860,5860,0
20240816,114700,1000600960,5860,5860,5860,5860,300
20240816,114600,998842960,5860,5860,5860,5860,0
20240816,114500,998842960,5860,5870,5870,5860,588
20240816,114400,995393680,5870,5870,5870,5870,2
20240816,114300,995381940,5870,5890,5890,5870,66
20240816,114200,994993280,5870,5870,5870,5870,10
20240816,114100,994934580,5860,5860,5860,5860,2
20240816,114000,994922860,5860,5880,5880,5860,50
20240816,113900,994629750,5870,5850,5870,5850,1185
20240816,113800,987684460,5860,5860,5860,5860,0
20240816,113700,987684460,5860,5860,5860,5860,3
20240816,113600,987666880,5860,5840,5860,5830,2510
20240816,113500,972972110,5830,5830,5830,5830,0
20240816,113400,972972110,5830,5830,5830,5830,0
20240816,113300,972972110,5830,5830,5850,5820,1165
20240816,113200,966188190,5830,5830,5850,5820,1787
20240816,113100,955767950,5850,5840,5850,5840,105
20240816,113000,955154700,5850,5850,5850,5850,0
20240816,112900,955154700,5850,5850,5850,5850,271
20240816,112800,953569350,5860,5860,5860,5860,63
20240816,112700,953200170,5860,5830,5860,5830,1123
20240816,112600,946652590,5830,5840,5840,5830,550
20240816,112500,943441580,5840,5840,5840,5840,766
20240816,112400,938968140,5840,5840,5840,5840,244
20240816,112300,937543180,5840,5840,5840,5840,180
20240816,112200,936491980,5840,5840,5840,5840,432
20240816,112100,933969100,5860,5840,5860,5840,494
20240816,112000,931084120,5840,5840,5840,5830,401
20240816,111900,928743910,5840,5850,5850,5840,653
20240816,111800,924928860,5850,5860,5860,5850,2403
20240816,111700,910870310,5860,5860,5860,5860,305
20240816,111600,909083010,5860,5860,5860,5860,56
20240816,111500,908754850,5860,5860,5860,5860,100
20240816,111400,908168850,5860,5860,5860,5860,86
20240816,111300,907664890,5850,5850,5850,5850,164
20240816,111200,906705490,5860,5860,5860,5860,518
20240816,111100,903670010,5860,5870,5870,5860,557
20240816,111000,900405880,5870,5870,5870,5870,1484
20240816,110900,891694800,5870,5870,5870,5870,299
20240816,110800,889939670,5870,5880,5890,5870,347
20240816,110700,887902630,5880,5880,5880,5880,191
20240816,110600,886779550,5880,5880,5880,5880,203
20240816,110500,885585910,5880,5880,5880,5880,263
20240816,110400,884039470,5880,5880,5880,5880,39
20240816,110300,883810150,5880,5880,5880,5880,184
20240816,110200,882728230,5880,5880,5880,5880,60
20240816,110100,882375430,5880,5880,5880,5880,149
20240816,110000,881499310,5890,5890,5890,5880,27
20240816,105900,881340420,5890,5890,5890,5890,0
20240816,105800,881340420,5890,5890,5890,5890,215
20240816,105700,880074070,5870,5870,5880,5870,210
20240816,105600,878841270,5880,5870,5880,5870,2
20240816,105500,878829520,5870,5890,5890,5870,21
20240816,105400,878706040,5880,5880,5880,5880,6
20240816,105300,878670760,5890,5870,5890,5870,12
20240816,105200,878600110,5890,5880,5890,5870,92
20240816,105100,878060030,5870,5870,5880,5870,227
20240816,105000,876725730,5880,5890,5890,5880,111
20240816,104900,876071990,5890,5890,5890,5890,27
20240816,104800,875912960,5890,5890,5900,5890,940
20240816,104700,870374690,5890,5870,5890,5860,1038
20240816,104600,864271960,5880,5880,5880,5880,21
20240816,104500,864148480,5860,5860,5860,5860,91
20240816,104400,863615220,5860,5860,5860,5860,108
20240816,104300,862982340,5860,5860,5860,5850,72
20240816,104200,862560620,5850,5860,5880,5850,3154
20240816,104100,844082980,5850,5850,5850,5850,1
20240816,104000,844077130,5850,5890,5890,5850,1287
20240816,103900,836544170,5900,5900,5900,5900,10
20240816,103800,836485170,5900,5870,5900,5860,2256
20240816,103700,823228360,5870,5870,5870,5870,2
20240816,103600,823216620,5860,5860,5870,5860,671
20240816,103500,819284550,5860,5860,5860,5860,295
20240816,103400,817555850,5860,5860,5860,5860,265
20240816,103300,816002950,5870,5860,5870,5860,563
20240816,103200,812703670,5860,5860,5860,5850,247
20240816,103100,811257910,5860,5860,5860,5860,1936
20240816,103000,799912950,5860,5870,5870,5860,665
20240816,102900,796009540,5870,5880,5880,5870,1055
20240816,102800,789814500,5880,5870,5880,5870,215
20240816,102700,788552340,5870,5880,5880,5870,168
20240816,102600,787565480,5880,5880,5890,5880,17
20240816,102500,787465460,5890,5880,5890,5880,1809
20240816,102400,776825770,5890,5900,5910,5890,1613
20240816,102300,767315180,5890,5880,5890,5880,238
20240816,102200,765913860,5890,5890,5890,5890,1777
20240816,102100,755447330,5890,5900,5900,5890,2003
20240816,102000,743644660,5900,5920,5920,5900,1764
20240816,101900,733235290,5920,5910,5920,5910,148
20240816,101800,732360560,5900,5910,5910,5900,620
20240816,101700,728699690,5930,5930,5930,5930,11
20240816,101600,728634460,5910,5910,5910,5910,0
20240816,101500,728634460,5910,5910,5910,5910,210
20240816,101400,727393360,5910,5920,5920,5910,1927
20240816,101300,715988940,5930,5920,5930,5920,116
20240816,101200,715301660,5930,5930,5930,5920,674
20240816,101100,711306470,5930,5930,5930,5920,464
20240816,101000,708559570,5930,5930,5930,5920,687
20240816,100900,704492260,5930,5930,5930,5930,463
20240816,100800,701746670,5930,5920,5930,5920,143
20240816,100700,700899680,5930,5930,5930,5930,10
20240816,100600,700840380,5930,5930,5930,5930,296
20240816,100500,699085100,5930,5940,5950,5930,2364
20240816,100400,685046410,5960,5960,5960,5960,2
20240816,100300,685034490,5940,5940,5940,5940,0
20240816,100200,685034490,5940,5940,5940,5940,1
20240816,100100,685028550,5950,5960,5960,5950,1117
20240816,100000,678372390,5950,5960,5960,5950,3306
20240816,095900,658669890,5970,5970,5970,5970,0
20240816,095800,658669890,5970,5970,5970,5970,144
20240816,095700,657810210,5980,5980,5980,5980,0
20240816,095600,657810210,5980,5980,5980,5980,65
20240816,095500,657421510,5960,5970,5970,5960,389
20240816,095400,655102950,5970,5960,5970,5960,508
20240816,095300,652075190,5970,5970,5970,5970,114
20240816,095200,651394610,5980,5980,5980,5980,381
20240816,095100,649116230,5990,5990,5990,5990,290
20240816,095000,647379130,5990,5990,5990,5990,30
20240816,094900,647199430,5990,5990,5990,5980,134
20240816,094800,646397930,5980,5980,5980,5960,758
20240816,094700,641871990,5980,5980,5980,5960,362
20240816,094600,639711090,5970,5960,5970,5960,501
20240816,094500,636725120,5960,5940,5960,5930,5200
20240816,094400,605756620,5960,5960,5960,5960,1
20240816,094300,605750660,5960,5960,5960,5930,111
20240816,094200,605089400,5960,5950,5960,5930,2601
20240816,094100,589636120,5950,5950,5950,5950,604
20240816,094000,586042320,5950,5940,5950,5940,1182
20240816,093900,579021140,5930,5940,5940,5930,214
20240816,093800,577750090,5940,5940,5940,5930,561
20240816,093700,574418470,5940,5920,5940,5920,489
20240816,093600,571520660,5920,5920,5920,5920,767
20240816,093500,566980020,5920,5930,5930,5920,2707
20240816,093400,550928070,5940,5940,5940,5940,2868
20240816,093300,533892150,5940,5960,5960,5940,1263
20240816,093200,526382300,5960,5960,5970,5960,219
20240816,093100,525076960,5960,5960,5960,5960,678
20240816,093000,521036080,5960,5950,5970,5950,1322
20240816,092900,513157380,5950,5960,5960,5950,1390
20240816,092800,504880490,5960,5970,5970,5960,1616
20240816,092700,495246250,5990,5990,5990,5960,1079
20240816,092600,488810700,6000,5990,6000,5990,101
20240816,092500,488205700,6000,5980,6000,5970,188
20240816,092400,487082240,5970,6000,6000,5970,2395
20240816,092300,472763040,6000,6000,6000,5960,7965
20240816,092200,425094720,6000,6010,6010,6000,1548
20240816,092100,415792910,6020,6020,6020,6010,106
20240816,092000,415154880,6020,6010,6020,6000,1069
20240816,091900,408729200,6010,6020,6030,6010,972
20240816,091800,402879280,6030,6030,6050,6030,2117
20240816,091700,390103860,6030,6020,6030,6010,5352
20240816,091600,357895850,6020,6030,6030,6020,2281
20240816,091500,344158410,6040,6020,6040,6020,903
20240816,091400,338717120,6020,6020,6020,6020,435
20240816,091300,336098420,6020,6010,6020,6010,248
20240816,091200,334606070,6030,6010,6030,6000,2226
20240816,091100,321209350,6000,6020,6020,6000,316
20240816,091000,319307260,6010,6030,6030,6010,3557
20240816,090900,297898010,6030,6040,6040,6030,1043
20240816,090800,291599430,6040,6030,6040,6030,2219
20240816,090700,278211130,6030,5990,6030,5970,3658
20240816,090600,256215900,5990,5980,5990,5950,2296
20240816,090500,242490250,5990,5990,5990,5960,2756
20240816,090400,226029710,5980,6000,6000,5960,8114
20240816,090300,177444460,6030,6010,6040,6010,3269
20240816,090200,157771730,6010,6020,6040,6000,8088
20240816,090100,109134440,6020,6080,6080,5950,5668
20240816,090000,75018900,6020,5920,6100,5920,12528