stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192700,824216870,5850,5850,5850,5850,1301
20240823,192600,824216870,5850,5850,5850,5850,0
20240823,192500,824216870,5850,5850,5850,5850,0
20240823,192400,824216870,5850,5850,5850,5850,0
20240823,192300,824216870,5850,5850,5850,5850,0
20240823,192200,824216870,5850,5850,5850,5850,0
20240823,192100,824216870,5850,5850,5850,5850,0
20240823,192000,824216870,5850,5850,5850,5850,0
20240823,191900,824216870,5850,5850,5850,5850,0
20240823,191800,824216870,5850,5850,5850,5850,0
20240823,191700,824216870,5850,5850,5850,5850,0
20240823,191600,824216870,5850,5850,5850,5850,0
20240823,191500,824216870,5850,5850,5850,5850,0
20240823,191400,824216870,5850,5850,5850,5850,0
20240823,191300,824216870,5850,5850,5850,5850,0
20240823,191200,824216870,5850,5850,5850,5850,0
20240823,191100,824216870,5850,5850,5850,5850,0
20240823,191000,824216870,5850,5850,5850,5850,0
20240823,190900,824216870,5850,5850,5850,5850,0
20240823,190800,824216870,5850,5850,5850,5850,0
20240823,190700,824216870,5850,5850,5850,5850,0
20240823,190600,824216870,5850,5850,5850,5850,0
20240823,190500,824216870,5850,5850,5850,5850,0
20240823,190400,824216870,5850,5850,5850,5850,0
20240823,190300,824216870,5850,5850,5850,5850,0
20240823,190200,824216870,5850,5850,5850,5850,0
20240823,190100,824216870,5850,5850,5850,5850,0
20240823,190000,824216870,5850,5850,5850,5850,0
20240823,185900,824216870,5850,5850,5850,5850,0
20240823,185800,824216870,5850,5850,5850,5850,0
20240823,185700,824216870,5850,5850,5850,5850,1301
20240823,185600,824216870,5850,5850,5850,5850,0
20240823,185500,824216870,5850,5850,5850,5850,0
20240823,185400,824216870,5850,5850,5850,5850,0
20240823,185300,824216870,5850,5850,5850,5850,0
20240823,185200,824216870,5850,5850,5850,5850,0
20240823,185100,824216870,5850,5850,5850,5850,0
20240823,185000,824216870,5850,5850,5850,5850,0
20240823,184900,824216870,5850,5850,5850,5850,0
20240823,184800,824216870,5850,5850,5850,5850,0
20240823,184700,824216870,5850,5850,5850,5850,0
20240823,184600,824216870,5850,5850,5850,5850,0
20240823,184500,824216870,5850,5850,5850,5850,0
20240823,184400,824216870,5850,5850,5850,5850,0
20240823,184300,824216870,5850,5850,5850,5850,0
20240823,184200,824216870,5850,5850,5850,5850,0
20240823,184100,824216870,5850,5850,5850,5850,0
20240823,184000,824216870,5850,5850,5850,5850,0
20240823,183900,824216870,5850,5850,5850,5850,0
20240823,183800,824216870,5850,5850,5850,5850,0
20240823,183700,824216870,5850,5850,5850,5850,0
20240823,183600,824216870,5850,5850,5850,5850,0
20240823,183500,824216870,5850,5850,5850,5850,0
20240823,183400,824216870,5850,5850,5850,5850,0
20240823,183300,824216870,5850,5850,5850,5850,0
20240823,183200,824216870,5850,5850,5850,5850,0
20240823,183100,824216870,5850,5850,5850,5850,0
20240823,183000,824216870,5850,5850,5850,5850,0
20240823,182900,824216870,5850,5850,5850,5850,0
20240823,182800,824216870,5850,5850,5850,5850,0
20240823,182700,824216870,5850,5850,5850,5850,1301
20240823,182600,824216870,5850,5850,5850,5850,0
20240823,182500,824216870,5850,5850,5850,5850,0
20240823,182400,824216870,5850,5850,5850,5850,0
20240823,182300,824216870,5850,5850,5850,5850,0
20240823,182200,824216870,5850,5850,5850,5850,0
20240823,182100,824216870,5850,5850,5850,5850,0
20240823,182000,824216870,5850,5850,5850,5850,0
20240823,181900,824216870,5850,5850,5850,5850,0
20240823,181800,824216870,5850,5850,5850,5850,0
20240823,181700,824216870,5850,5850,5850,5850,0
20240823,181600,824216870,5850,5850,5850,5850,0
20240823,181500,824216870,5850,5850,5850,5850,0
20240823,181400,824216870,5850,5850,5850,5850,0
20240823,181300,824216870,5850,5850,5850,5850,0
20240823,181200,824216870,5850,5850,5850,5850,0
20240823,181100,824216870,5850,5850,5850,5850,0
20240823,181000,824216870,5850,5850,5850,5850,0
20240823,180900,824216870,5850,5850,5850,5850,0
20240823,180800,824216870,5850,5850,5850,5850,0
20240823,180700,824216870,5850,5850,5850,5850,0
20240823,180600,824216870,5850,5850,5850,5850,0
20240823,180500,824216870,5850,5850,5850,5850,0
20240823,180400,824216870,5850,5850,5850,5850,0
20240823,180300,824216870,5850,5850,5850,5850,0
20240823,180200,824216870,5850,5850,5850,5850,0
20240823,180100,824216870,5850,5850,5850,5850,0
20240823,180000,824216870,5850,5850,5850,5850,0
20240823,175900,824216870,5850,5850,5850,5850,0
20240823,175800,824216870,5850,5850,5850,5850,0
20240823,175700,824216870,5850,5850,5850,5850,1301
20240823,175600,824216870,5850,5850,5850,5850,0
20240823,175500,824216870,5850,5850,5850,5850,0
20240823,175400,824216870,5850,5850,5850,5850,0
20240823,175300,824216870,5850,5850,5850,5850,0
20240823,175200,824216870,5850,5850,5850,5850,0
20240823,175100,824216870,5850,5850,5850,5850,0
20240823,175000,824216870,5850,5850,5850,5850,0
20240823,174900,824216870,5850,5850,5850,5850,0
20240823,174800,824216870,5850,5850,5850,5850,0
20240823,174700,824216870,5850,5850,5850,5850,0
20240823,174600,824216870,5850,5850,5850,5850,0
20240823,174500,824216870,5850,5850,5850,5850,0
20240823,174400,824216870,5850,5850,5850,5850,0
20240823,174300,824216870,5850,5850,5850,5850,0
20240823,174200,824216870,5850,5850,5850,5850,0
20240823,174100,824216870,5850,5850,5850,5850,0
20240823,174000,824216870,5850,5850,5850,5850,0
20240823,173900,824216870,5850,5850,5850,5850,0
20240823,173800,824216870,5850,5850,5850,5850,0
20240823,173700,824216870,5850,5850,5850,5850,0
20240823,173600,824216870,5850,5850,5850,5850,0
20240823,173500,824216870,5850,5850,5850,5850,0
20240823,173400,824216870,5850,5850,5850,5850,0
20240823,173300,824216870,5850,5850,5850,5850,0
20240823,173200,824216870,5850,5850,5850,5850,0
20240823,173100,824216870,5850,5850,5850,5850,0
20240823,173000,824216870,5850,5850,5850,5850,0
20240823,172900,824216870,5850,5850,5850,5850,0
20240823,172800,824216870,5850,5850,5850,5850,0
20240823,172700,824216870,5850,5850,5850,5850,1301
20240823,172600,824216870,5850,5850,5850,5850,0
20240823,172500,824216870,5850,5850,5850,5850,0
20240823,172400,824216870,5850,5850,5850,5850,0
20240823,172300,824216870,5850,5850,5850,5850,0
20240823,172200,824216870,5850,5850,5850,5850,0
20240823,172100,824216870,5850,5850,5850,5850,0
20240823,172000,824216870,5850,5850,5850,5850,0
20240823,171900,824216870,5850,5850,5850,5850,0
20240823,171800,824216870,5850,5850,5850,5850,0
20240823,171700,824216870,5850,5850,5850,5850,0
20240823,171600,824216870,5850,5850,5850,5850,0
20240823,171500,824216870,5850,5850,5850,5850,0
20240823,171400,824216870,5850,5850,5850,5850,0
20240823,171300,824216870,5850,5850,5850,5850,0
20240823,171200,824216870,5850,5850,5850,5850,0
20240823,171100,824216870,5850,5850,5850,5850,0
20240823,171000,824216870,5850,5850,5850,5850,0
20240823,170900,824216870,5850,5850,5850,5850,0
20240823,170800,824216870,5850,5850,5850,5850,0
20240823,170700,824216870,5850,5850,5850,5850,0
20240823,170600,824216870,5850,5850,5850,5850,0
20240823,170500,824216870,5850,5850,5850,5850,0
20240823,170400,824216870,5850,5850,5850,5850,0
20240823,170300,824216870,5850,5850,5850,5850,0
20240823,170200,824216870,5850,5850,5850,5850,0
20240823,170100,824216870,5850,5850,5850,5850,0
20240823,170000,824216870,5850,5850,5850,5850,0
20240823,165900,824216870,5850,5850,5850,5850,0
20240823,165800,824216870,5850,5850,5850,5850,0
20240823,165700,824216870,5850,5850,5850,5850,1301
20240823,165600,824216870,5850,5850,5850,5850,0
20240823,165500,824216870,5850,5850,5850,5850,0
20240823,165400,824216870,5850,5850,5850,5850,0
20240823,165300,824216870,5850,5850,5850,5850,0
20240823,165200,824216870,5850,5850,5850,5850,0
20240823,165100,824216870,5850,5850,5850,5850,0
20240823,165000,824216870,5850,5850,5850,5850,0
20240823,164900,824216870,5850,5850,5850,5850,0
20240823,164800,824216870,5850,5850,5850,5850,0
20240823,164700,824216870,5850,5850,5850,5850,0
20240823,164600,824216870,5850,5850,5850,5850,0
20240823,164500,824216870,5850,5850,5850,5850,0
20240823,164400,824216870,5850,5850,5850,5850,0
20240823,164300,824216870,5850,5850,5850,5850,0
20240823,164200,824216870,5850,5850,5850,5850,0
20240823,164100,824216870,5850,5850,5850,5850,0
20240823,164000,824216870,5850,5850,5850,5850,0
20240823,163900,824216870,5850,5850,5850,5850,0
20240823,163800,824216870,5850,5850,5850,5850,0
20240823,163700,824216870,5850,5850,5850,5850,0
20240823,163600,824216870,5850,5850,5850,5850,0
20240823,163500,824216870,5850,5850,5850,5850,0
20240823,163400,824216870,5850,5850,5850,5850,0
20240823,163300,824216870,5850,5850,5850,5850,0
20240823,163200,824216870,5850,5850,5850,5850,0
20240823,163100,824216870,5850,5850,5850,5850,0
20240823,163000,824216870,5850,5850,5850,5850,0
20240823,162900,824216870,5850,5850,5850,5850,0
20240823,162800,824216870,5850,5850,5850,5850,0
20240823,162700,824216870,5850,5850,5850,5850,1301
20240823,162600,824216870,5850,5850,5850,5850,0
20240823,162500,824216870,5850,5850,5850,5850,0
20240823,162400,824216870,5850,5850,5850,5850,0
20240823,162300,824216870,5850,5850,5850,5850,0
20240823,162200,824216870,5850,5850,5850,5850,0
20240823,162100,824216870,5850,5850,5850,5850,0
20240823,162000,824216870,5850,5850,5850,5850,0
20240823,161900,824216870,5850,5850,5850,5850,0
20240823,161800,824216870,5850,5850,5850,5850,0
20240823,161700,824216870,5850,5850,5850,5850,0
20240823,161600,824216870,5850,5850,5850,5850,0
20240823,161500,824216870,5850,5850,5850,5850,0
20240823,161400,824216870,5850,5850,5850,5850,0
20240823,161300,824216870,5850,5850,5850,5850,0
20240823,161200,824216870,5850,5850,5850,5850,0
20240823,161100,824216870,5850,5850,5850,5850,0
20240823,161000,824216870,5850,5850,5850,5850,0
20240823,160900,824216870,5850,5850,5850,5850,0
20240823,160800,824216870,5850,5850,5850,5850,0
20240823,160700,824216870,5850,5850,5850,5850,0
20240823,160600,824216870,5850,5850,5850,5850,0
20240823,160500,824216870,5850,5850,5850,5850,0
20240823,160400,824216870,5850,5850,5850,5850,0
20240823,160300,824216870,5850,5850,5850,5850,0
20240823,160200,824216870,5850,5850,5850,5850,0
20240823,160100,824216870,5850,5850,5850,5850,0
20240823,160000,824216870,5850,5850,5850,5850,0
20240823,155900,824216870,5850,5850,5850,5850,0
20240823,155800,824216870,5850,5850,5850,5850,0
20240823,155700,824216870,5850,5850,5850,5850,1301
20240823,155600,824216870,5850,5850,5850,5850,0
20240823,155500,824216870,5850,5850,5850,5850,0
20240823,155400,824216870,5850,5850,5850,5850,0
20240823,155300,824216870,5850,5850,5850,5850,0
20240823,155200,824216870,5850,5850,5850,5850,0
20240823,155100,824216870,5850,5850,5850,5850,0
20240823,155000,824216870,5850,5850,5850,5850,0
20240823,154900,824216870,5850,5850,5850,5850,0
20240823,154800,824216870,5850,5850,5850,5850,0
20240823,154700,824216870,5850,5850,5850,5850,0
20240823,154600,824216870,5850,5850,5850,5850,0
20240823,154500,824216870,5850,5850,5850,5850,0
20240823,154400,824216870,5850,5850,5850,5850,0
20240823,154300,824216870,5850,5850,5850,5850,0
20240823,154200,824216870,5850,5850,5850,5850,0
20240823,154100,824216870,5850,5850,5850,5850,0
20240823,154000,824216870,5850,5850,5850,5850,0
20240823,153900,824216870,5850,5850,5850,5850,0
20240823,153800,824216870,5850,5850,5850,5850,0
20240823,153700,824216870,5850,5850,5850,5850,0
20240823,153600,824216870,5850,5850,5850,5850,0
20240823,153500,824216870,5850,5850,5850,5850,0
20240823,153400,824216870,5850,5850,5850,5850,0
20240823,153300,824216870,5850,5850,5850,5850,0
20240823,153200,824216870,5850,5850,5850,5850,0
20240823,153100,824216870,5850,5850,5850,5850,0
20240823,153000,824216870,5850,5850,5850,5850,1301
20240823,152900,816606020,5870,5870,5870,5870,0
20240823,152800,816606020,5870,5870,5870,5870,0
20240823,152700,816606020,5870,5870,5870,5870,0
20240823,152600,816606020,5870,5870,5870,5870,0
20240823,152500,816606020,5870,5870,5870,5870,0
20240823,152400,816606020,5870,5870,5870,5870,0
20240823,152300,816606020,5870,5870,5870,5870,0
20240823,152200,816606020,5870,5870,5870,5870,0
20240823,152100,816606020,5870,5870,5870,5870,0
20240823,152000,816606020,5870,5870,5870,5870,0
20240823,151900,816606020,5870,5850,5870,5850,574
20240823,151800,813238140,5860,5850,5860,5850,693
20240823,151700,809184080,5850,5850,5870,5850,287
20240823,151600,807504730,5880,5860,5880,5860,500
20240823,151500,804568270,5850,5850,5850,5850,268
20240823,151400,803000470,5850,5850,5850,5850,624
20240823,151300,799350070,5850,5880,5880,5850,355
20240823,151200,797270680,5860,5880,5880,5860,855
20240823,151100,792243780,5880,5880,5880,5870,436
20240823,151000,789680110,5880,5870,5880,5870,313
20240823,150900,787840260,5870,5860,5870,5860,865
20240823,150800,782763710,5860,5860,5860,5860,387
20240823,150700,780495890,5850,5860,5860,5850,77
20240823,150600,780045110,5860,5870,5870,5860,402
20240823,150500,777687390,5860,5860,5860,5860,404
20240823,150400,775319950,5850,5850,5850,5850,0
20240823,150300,775319950,5850,5850,5850,5850,0
20240823,150200,775319950,5850,5850,5850,5850,0
20240823,150100,775319950,5850,5850,5850,5850,255
20240823,150000,773828200,5850,5860,5860,5850,354
20240823,145900,771757260,5850,5850,5850,5850,41
20240823,145800,771517410,5850,5860,5860,5850,2
20240823,145700,771505700,5860,5860,5860,5860,2
20240823,145600,771493980,5850,5850,5860,5850,14
20240823,145500,771411960,5860,5860,5860,5860,30
20240823,145400,771236160,5860,5860,5860,5860,6
20240823,145300,771201000,5860,5860,5860,5860,50
20240823,145200,770908000,5860,5860,5860,5860,1
20240823,145100,770902140,5860,5860,5860,5860,104
20240823,145000,770292700,5850,5850,5860,5850,1068
20240823,144900,764036400,5850,5850,5850,5850,7
20240823,144800,763995450,5850,5850,5850,5850,1
20240823,144700,763989600,5850,5850,5850,5850,53
20240823,144600,763679550,5850,5860,5870,5850,967
20240823,144500,758022550,5860,5870,5870,5860,27
20240823,144400,757864280,5860,5860,5860,5860,210
20240823,144300,756633680,5860,5860,5860,5860,1
20240823,144200,756627820,5870,5870,5870,5870,8
20240823,144100,756580860,5870,5870,5870,5870,2
20240823,144000,756569120,5870,5870,5870,5870,19
20240823,143900,756457590,5870,5870,5870,5860,165
20240823,143800,755490520,5860,5860,5860,5860,80
20240823,143700,755021720,5860,5860,5860,5860,10
20240823,143600,754963120,5860,5850,5860,5850,61
20240823,143500,754606170,5840,5840,5840,5840,2
20240823,143400,754594490,5850,5840,5850,5840,956
20240823,143300,749010110,5840,5840,5840,5840,49
20240823,143200,748723950,5840,5840,5840,5840,0
20240823,143100,748723950,5840,5840,5840,5840,39
20240823,143000,748496190,5840,5840,5840,5840,100
20240823,142900,747912190,5840,5840,5840,5840,38
20240823,142800,747690270,5840,5840,5840,5840,49
20240823,142700,747404110,5840,5840,5850,5840,343
20240823,142600,745400980,5840,5840,5840,5840,86
20240823,142500,744898740,5840,5840,5840,5840,481
20240823,142400,742089700,5840,5840,5840,5840,38
20240823,142300,741867780,5840,5840,5840,5840,46
20240823,142200,741599140,5840,5840,5840,5840,38
20240823,142100,741377220,5840,5840,5840,5840,103
20240823,142000,740775700,5850,5850,5850,5850,3
20240823,141900,740758150,5840,5840,5840,5840,38
20240823,141800,740536230,5850,5850,5850,5850,110
20240823,141700,739892730,5840,5840,5840,5840,38
20240823,141600,739670810,5840,5840,5840,5840,250
20240823,141500,738210810,5840,5840,5840,5840,3
20240823,141400,738193290,5840,5840,5840,5840,38
20240823,141300,737971370,5840,5840,5840,5840,239
20240823,141200,736575610,5840,5840,5840,5840,38
20240823,141100,736353690,5840,5840,5840,5840,0
20240823,141000,736353690,5840,5840,5840,5840,39
20240823,140900,736125930,5840,5860,5860,5840,445
20240823,140800,733526110,5840,5840,5840,5840,48
20240823,140700,733245790,5840,5840,5840,5840,65
20240823,140600,732866190,5840,5850,5850,5840,113
20240823,140500,732205220,5840,5850,5850,5840,926
20240823,140400,726788510,5850,5860,5860,5850,150
20240823,140300,725910910,5850,5850,5850,5850,40
20240823,140200,725676910,5850,5850,5850,5850,40
20240823,140100,725442910,5850,5860,5860,5840,300
20240823,140000,723686960,5860,5870,5880,5860,167
20240823,135900,722707120,5870,5860,5870,5860,93
20240823,135800,722161610,5860,5850,5870,5850,53
20240823,135700,721851430,5860,5830,5860,5830,45
20240823,135600,721588970,5830,5830,5830,5830,1
20240823,135500,721583140,5830,5840,5840,5830,260
20240823,135400,720065130,5840,5850,5850,5840,40
20240823,135300,719831510,5840,5840,5840,5840,39
20240823,135200,719603750,5840,5840,5840,5840,38
20240823,135100,719381830,5850,5850,5850,5850,4
20240823,135000,719358430,5850,5850,5850,5850,39
20240823,134900,719130280,5850,5840,5850,5840,97
20240823,134800,718563210,5850,5850,5850,5850,2
20240823,134700,718551510,5860,5850,5860,5850,48
20240823,134600,718270690,5840,5850,5850,5840,388
20240823,134500,716004750,5840,5850,5850,5840,46
20240823,134400,715736040,5850,5840,5850,5840,43
20240823,134300,715484870,5850,5850,5850,5840,532
20240823,134200,712377880,5850,5850,5850,5850,5
20240823,134100,712348630,5840,5840,5840,5840,38
20240823,134000,712126710,5840,5840,5840,5840,39
20240823,133900,711898950,5840,5840,5840,5840,66
20240823,133800,711513510,5850,5840,5850,5840,44
20240823,133700,711256500,5840,5840,5840,5840,0
20240823,133600,711256500,5840,5850,5850,5840,45
20240823,133500,710993630,5840,5850,5850,5840,56
20240823,133400,710666580,5840,5850,5850,5840,361
20240823,133300,708557240,5840,5840,5840,5840,39
20240823,133200,708329480,5850,5850,5850,5850,117
20240823,133100,707645030,5840,5850,5850,5840,279
20240823,133000,706013410,5850,5850,5850,5850,318
20240823,132900,704153110,5860,5860,5870,5860,3060
20240823,132800,686221480,5860,5860,5860,5860,7
20240823,132700,686180460,5860,5870,5880,5860,1412
20240823,132600,677894080,5860,5880,5880,5860,953
20240823,132500,672297010,5890,5880,5890,5880,41
20240823,132400,672055910,5890,5890,5890,5880,55
20240823,132300,671732400,5880,5880,5880,5880,205
20240823,132200,670527000,5870,5870,5870,5870,758
20240823,132100,666077540,5870,5880,5880,5870,52
20240823,132000,665772160,5890,5880,5890,5870,200
20240823,131900,664598040,5890,5880,5890,5870,563
20240823,131800,661287840,5880,5880,5890,5880,1081
20240823,131700,654931390,5890,5880,5890,5870,955
20240823,131600,649314640,5860,5870,5890,5860,227
20240823,131500,647982280,5890,5850,5900,5850,1618
20240823,131400,638468610,5850,5850,5850,5850,12
20240823,131300,638398410,5860,5860,5860,5860,5
20240823,131200,638369110,5860,5870,5880,5860,992
20240823,131100,632537810,5840,5850,5850,5840,62
20240823,131000,632175350,5840,5840,5840,5840,39
20240823,130900,631947590,5880,5830,5890,5830,4819
20240823,130800,603647030,5830,5840,5850,5830,750
20240823,130700,599264730,5830,5830,5830,5830,39
20240823,130600,599037360,5830,5830,5830,5830,88
20240823,130500,598524320,5840,5820,5840,5820,5216
20240823,130400,568115230,5830,5820,5830,5820,25
20240823,130300,567969650,5820,5830,5830,5820,42
20240823,130200,567725190,5820,5830,5830,5820,87
20240823,130100,567218820,5830,5820,5830,5820,139
20240823,130000,566408830,5810,5810,5810,5810,383
20240823,125900,564183600,5810,5810,5810,5810,0
20240823,125800,564183600,5810,5810,5810,5810,38
20240823,125700,563962820,5810,5810,5810,5810,39
20240823,125600,563736230,5810,5820,5820,5810,640
20240823,125500,560013060,5820,5810,5820,5810,324
20240823,125400,558130340,5810,5810,5810,5810,14
20240823,125300,558049000,5810,5830,5830,5810,671
20240823,125200,554150150,5810,5820,5820,5810,80
20240823,125100,553684650,5830,5830,5830,5830,2
20240823,125000,553672990,5830,5830,5830,5830,84
20240823,124900,553183270,5830,5830,5830,5830,3
20240823,124800,553165780,5820,5830,5830,5820,467
20240823,124700,550443550,5830,5830,5830,5830,41
20240823,124600,550204520,5840,5840,5840,5840,34
20240823,124500,550005960,5840,5830,5850,5830,66
20240823,124400,549620890,5830,5830,5850,5830,24
20240823,124300,549480930,5830,5850,5850,5830,61
20240823,124200,549124840,5850,5830,5850,5820,209
20240823,124100,547906660,5830,5830,5840,5830,186
20240823,124000,546821280,5830,5830,5830,5830,176
20240823,123900,545795200,5810,5810,5810,5810,39
20240823,123800,545568610,5810,5810,5810,5810,38
20240823,123700,545347830,5820,5820,5820,5820,39
20240823,123600,545120850,5830,5810,5830,5810,212
20240823,123500,543887220,5820,5820,5820,5820,1
20240823,123400,543881400,5800,5800,5800,5800,40
20240823,123300,543649400,5800,5800,5830,5800,426
20240823,123200,541174990,5800,5800,5800,5800,39
20240823,123100,540948790,5800,5800,5800,5800,71
20240823,123000,540536990,5800,5800,5800,5800,13
20240823,122900,540461590,5800,5810,5810,5800,59
20240823,122800,540119190,5800,5800,5800,5800,38
20240823,122700,539898790,5800,5800,5800,5800,77
20240823,122600,539452190,5800,5800,5800,5800,38
20240823,122500,539231790,5800,5800,5800,5800,22
20240823,122400,539104190,5810,5800,5810,5800,228
20240823,122300,537781760,5790,5800,5800,5790,204
20240823,122200,536598940,5790,5790,5790,5790,239
20240823,122100,535215130,5790,5790,5790,5790,0
20240823,122000,535215130,5790,5790,5790,5790,38
20240823,121900,534995110,5790,5800,5800,5790,92
20240823,121800,534461900,5800,5800,5800,5800,38
20240823,121700,534241500,5800,5800,5800,5800,139
20240823,121600,533435300,5790,5790,5790,5790,2
20240823,121500,533423720,5790,5810,5810,5790,89
20240823,121400,532907390,5790,5800,5800,5790,2013
20240823,121300,521232380,5800,5790,5800,5790,74
20240823,121200,520803560,5790,5790,5790,5790,39
20240823,121100,520577750,5790,5790,5790,5790,16
20240823,121000,520485110,5800,5800,5800,5800,2
20240823,120900,520473510,5790,5790,5790,5790,39
20240823,120800,520247700,5790,5790,5790,5790,39
20240823,120700,520021890,5790,5790,5800,5790,1071
20240823,120600,513815470,5800,5800,5800,5790,1200
20240823,120500,506855480,5790,5790,5790,5790,39
20240823,120400,506629670,5790,5790,5790,5790,38
20240823,120300,506409650,5790,5790,5790,5790,39
20240823,120200,506183840,5790,5790,5800,5790,148
20240823,120100,505326820,5800,5800,5800,5800,100
20240823,120000,504746820,5790,5790,5790,5790,39
20240823,115900,504521010,5800,5790,5800,5790,40
20240823,115800,504289390,5800,5790,5800,5790,40
20240823,115700,504057780,5790,5790,5790,5790,0
20240823,115600,504057780,5790,5790,5790,5790,38
20240823,115500,503837760,5800,5790,5800,5790,61
20240823,115400,503484350,5790,5790,5790,5790,38
20240823,115300,503264330,5790,5790,5790,5790,341
20240823,115200,501289940,5800,5800,5800,5800,1
20240823,115100,501284140,5790,5790,5790,5790,38
20240823,115000,501064120,5790,5800,5800,5790,60
20240823,114900,500716510,5800,5800,5800,5790,46
20240823,114800,500450090,5810,5790,5810,5790,210
20240823,114700,499231670,5810,5810,5810,5810,2
20240823,114600,499220050,5780,5800,5800,5780,2669
20240823,114500,483766730,5800,5800,5800,5800,39
20240823,114400,483540530,5800,5800,5810,5800,196
20240823,114300,482403720,5810,5800,5810,5800,40
20240823,114200,482171710,5800,5800,5800,5800,8
20240823,114100,482125310,5800,5810,5810,5800,39
20240823,114000,481899100,5800,5800,5800,5800,139
20240823,113900,481092900,5800,5800,5800,5800,147
20240823,113800,480240300,5800,5800,5800,5800,179
20240823,113700,479202100,5800,5800,5800,5800,0
20240823,113600,479202100,5800,5800,5800,5800,99
20240823,113500,478627900,5800,5810,5810,5800,48
20240823,113400,478349410,5800,5800,5800,5800,38
20240823,113300,478129010,5800,5800,5800,5800,800
20240823,113200,473489010,5800,5800,5800,5800,39
20240823,113100,473262810,5800,5800,5800,5800,38
20240823,113000,473042410,5810,5820,5820,5810,213
20240823,112900,471804850,5820,5800,5820,5800,86
20240823,112800,471305090,5810,5810,5810,5810,31
20240823,112700,471124980,5790,5810,5810,5790,1188
20240823,112600,464246400,5810,5810,5810,5810,4
20240823,112500,464223160,5830,5830,5830,5810,264
20240823,112400,462684820,5800,5800,5800,5800,298
20240823,112300,460956420,5790,5790,5790,5790,0
20240823,112200,460956420,5790,5830,5830,5780,1191
20240823,112100,454070060,5830,5800,5830,5800,69
20240823,112000,453669780,5800,5810,5840,5800,265
20240823,111900,452131970,5810,5810,5810,5810,188
20240823,111800,451039690,5880,5830,5890,5830,1822
20240823,111700,440378190,5810,5830,5830,5800,46
20240823,111600,440111220,5830,5790,5830,5780,1601
20240823,111500,430841690,5790,5820,5820,5790,439
20240823,111400,428296490,5820,5820,5820,5820,1
20240823,111300,428290670,5800,5820,5820,5800,205
20240823,111200,427098330,5800,5810,5820,5800,41
20240823,111100,426860500,5800,5810,5810,5800,338
20240823,111000,424898720,5810,5810,5820,5810,1275
20240823,110900,417489660,5820,5820,5820,5820,20
20240823,110800,417373260,5810,5820,5820,5810,287
20240823,110700,415703300,5810,5810,5810,5810,240
20240823,110600,414308900,5810,5820,5820,5810,105
20240823,110500,413698180,5820,5810,5820,5810,539
20240823,110400,410561590,5830,5830,5830,5830,11
20240823,110300,410497460,5810,5830,5830,5810,39
20240823,110200,410270850,5810,5810,5810,5810,243
20240823,110100,408859020,5810,5800,5810,5790,417
20240823,110000,406443410,5800,5790,5800,5790,386
20240823,105900,404208000,5790,5780,5790,5780,1593
20240823,105800,394987500,5780,5780,5780,5780,89
20240823,105700,394473080,5780,5780,5780,5780,876
20240823,105600,389409800,5780,5780,5780,5770,960
20240823,105500,383861380,5780,5770,5780,5770,52
20240823,105400,383561230,5780,5780,5780,5780,330
20240823,105300,381653830,5780,5780,5790,5780,1042
20240823,105200,375631020,5780,5780,5780,5770,240
20240823,105100,374244210,5770,5770,5770,5770,38
20240823,105000,374024950,5790,5790,5790,5780,102
20240823,104900,373435370,5770,5770,5790,5770,581
20240823,104800,370080420,5770,5770,5770,5770,363
20240823,104700,367985910,5770,5780,5790,5770,1760
20240823,104600,357813870,5790,5790,5800,5790,2264
20240823,104500,344705200,5800,5790,5800,5790,1179
20240823,104400,337878770,5790,5800,5800,5790,82
20240823,104300,337403880,5790,5810,5810,5790,1606
20240823,104200,328099200,5810,5790,5810,5790,169
20240823,104100,327118090,5800,5810,5810,5800,4337
20240823,104000,301951970,5810,5820,5820,5810,196
20240823,103900,300811470,5810,5820,5820,5810,42
20240823,103800,300567420,5810,5810,5810,5810,125
20240823,103700,299841170,5830,5810,5830,5800,3907
20240823,103600,277179290,5800,5800,5810,5800,150
20240823,103500,276309230,5800,5820,5820,5800,2581
20240823,103400,261317370,5820,5820,5820,5820,544
20240823,103300,258151290,5820,5820,5820,5820,60
20240823,103200,257802090,5820,5820,5820,5820,336
20240823,103100,255846570,5830,5830,5830,5830,814
20240823,103000,251100950,5830,5820,5830,5820,111
20240823,102900,250454820,5820,5840,5840,5820,2242
20240823,102800,237386700,5840,5840,5840,5840,81
20240823,102700,236913660,5840,5840,5840,5840,89
20240823,102600,236393900,5840,5840,5840,5840,0
20240823,102500,236393900,5840,5840,5840,5840,38
20240823,102400,236171980,5830,5830,5830,5830,109
20240823,102300,235536510,5830,5830,5850,5830,52
20240823,102200,235233330,5830,5830,5830,5830,671
20240823,102100,231321400,5830,5830,5830,5830,360
20240823,102000,229222600,5830,5830,5830,5830,138
20240823,101900,228418060,5830,5860,5860,5830,2345
20240823,101800,214710520,5850,5860,5860,5850,253
20240823,101700,213229320,5850,5850,5850,5850,39
20240823,101600,213001170,5850,5860,5860,5850,97
20240823,101500,212432810,5860,5860,5860,5860,38
20240823,101400,212210130,5860,5870,5870,5860,58
20240823,101300,211870060,5860,5850,5860,5850,99
20240823,101200,211290300,5860,5850,5860,5850,40
20240823,101100,211056290,5860,5860,5860,5860,25
20240823,101000,210909790,5860,5860,5860,5860,58
20240823,100900,210569910,5860,5870,5870,5860,54
20240823,100800,210253320,5860,5870,5870,5860,80
20240823,100700,209784370,5870,5850,5870,5850,56
20240823,100600,209456430,5860,5870,5870,5860,15
20240823,100500,209368480,5860,5850,5860,5850,1291
20240823,100400,201815900,5860,5850,5860,5850,1161
20240823,100300,195023950,5850,5850,5850,5850,310
20240823,100200,193210450,5850,5850,5850,5850,0
20240823,100100,193210450,5850,5860,5860,5850,46
20240823,100000,192941280,5850,5850,5850,5850,123
20240823,095900,192221730,5850,5850,5850,5850,37
20240823,095800,192005280,5850,5850,5850,5850,86
20240823,095700,191502180,5850,5850,5850,5850,79
20240823,095600,191040030,5850,5850,5850,5840,240
20240823,095500,189636420,5840,5830,5840,5830,43
20240823,095400,189385720,5830,5830,5830,5820,534
20240823,095300,186272900,5830,5830,5840,5830,120
20240823,095200,185573290,5830,5830,5830,5830,86
20240823,095100,185071910,5830,5850,5850,5830,574
20240823,095000,181720070,5850,5870,5870,5850,565
20240823,094900,178410450,5860,5870,5870,5860,44
20240823,094800,178152560,5870,5860,5870,5860,43
20240823,094700,177900530,5870,5870,5870,5870,14
20240823,094600,177818350,5870,5870,5870,5850,395
20240823,094500,175505280,5850,5860,5870,5850,1114
20240823,094400,168986260,5870,5850,5870,5850,142
20240823,094300,168155330,5850,5850,5850,5850,522
20240823,094200,165101630,5850,5850,5850,5850,682
20240823,094100,161111930,5850,5850,5880,5850,385
20240823,094000,158859650,5850,5880,5880,5850,361
20240823,093900,156744240,5850,5880,5880,5840,1115
20240823,093800,150217620,5880,5880,5880,5880,6
20240823,093700,150182340,5860,5880,5880,5860,75
20240823,093600,149742100,5860,5870,5880,5860,149
20240823,093500,148867810,5870,5910,5910,5860,1191
20240823,093400,141857150,5910,5880,5910,5880,47
20240823,093300,141580570,5920,5900,5920,5900,97
20240823,093200,141007300,5870,5870,5900,5870,800
20240823,093100,136310940,5870,5870,5870,5870,39
20240823,093000,136082010,5870,5920,5920,5870,494
20240823,092900,133181780,5920,5870,5920,5870,99
20240823,092800,132598340,5900,5900,5900,5900,105
20240823,092700,131978840,5870,5860,5870,5850,532
20240823,092600,128859320,5860,5860,5860,5850,169
20240823,092500,127869370,5860,5840,5860,5830,107
20240823,092400,127244670,5840,5840,5840,5820,58
20240823,092300,126906730,5840,5840,5840,5840,100
20240823,092200,126322730,5820,5820,5840,5820,842
20240823,092100,121422270,5810,5810,5810,5810,659
20240823,092000,117593480,5820,5820,5820,5810,177
20240823,091900,116563720,5820,5810,5820,5810,508
20240823,091800,113612140,5810,5830,5830,5810,2389
20240823,091700,99721140,5830,5830,5830,5820,69
20240823,091600,99319250,5830,5850,5850,5830,1703
20240823,091500,89379510,5870,5850,5870,5850,241
20240823,091400,87969600,5850,5850,5850,5850,328
20240823,091300,86050800,5860,5850,5860,5850,199
20240823,091200,84886600,5850,5870,5870,5850,88
20240823,091100,84370800,5870,5850,5870,5840,1254
20240823,091000,77044190,5850,5850,5870,5850,314
20240823,090900,75206890,5860,5860,5870,5860,211
20240823,090800,73970370,5860,5870,5890,5860,863
20240823,090700,68910940,5890,5900,5900,5870,60
20240823,090600,68558580,5860,5850,5870,5850,2595
20240823,090500,53348370,5840,5830,5840,5830,1304
20240823,090400,45733390,5840,5850,5850,5840,334
20240823,090300,43781530,5830,5850,5850,5830,3877
20240823,090200,21141300,5860,5870,5870,5840,425
20240823,090100,18655020,5860,5890,5890,5860,216
20240823,090000,17386850,5920,5920,5930,5900,2858