stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,200300,3509729490,10900,10900,10900,10900,13816
20240819,200200,3509729490,10900,10900,10900,10900,0
20240819,200100,3509729490,10900,10900,10900,10900,0
20240819,200000,3509729490,10900,10900,10900,10900,0
20240819,195900,3509729490,10900,10900,10900,10900,0
20240819,195800,3509729490,10900,10900,10900,10900,0
20240819,195700,3509729490,10900,10900,10900,10900,0
20240819,195600,3509729490,10900,10900,10900,10900,0
20240819,195500,3509729490,10900,10900,10900,10900,0
20240819,195400,3509729490,10900,10900,10900,10900,0
20240819,195300,3509729490,10900,10900,10900,10900,0
20240819,195200,3509729490,10900,10900,10900,10900,0
20240819,195100,3509729490,10900,10900,10900,10900,0
20240819,195000,3509729490,10900,10900,10900,10900,0
20240819,194900,3509729490,10900,10900,10900,10900,0
20240819,194800,3509729490,10900,10900,10900,10900,0
20240819,194700,3509729490,10900,10900,10900,10900,0
20240819,194600,3509729490,10900,10900,10900,10900,0
20240819,194500,3509729490,10900,10900,10900,10900,0
20240819,194400,3509729490,10900,10900,10900,10900,0
20240819,194300,3509729490,10900,10900,10900,10900,0
20240819,194200,3509729490,10900,10900,10900,10900,0
20240819,194100,3509729490,10900,10900,10900,10900,0
20240819,194000,3509729490,10900,10900,10900,10900,0
20240819,193900,3509729490,10900,10900,10900,10900,0
20240819,193800,3509729490,10900,10900,10900,10900,0
20240819,193700,3509729490,10900,10900,10900,10900,0
20240819,193600,3509729490,10900,10900,10900,10900,0
20240819,193500,3509729490,10900,10900,10900,10900,0
20240819,193400,3509729490,10900,10900,10900,10900,0
20240819,193300,3509729490,10900,10900,10900,10900,13816
20240819,193200,3509729490,10900,10900,10900,10900,0
20240819,193100,3509729490,10900,10900,10900,10900,0
20240819,193000,3509729490,10900,10900,10900,10900,0
20240819,192900,3509729490,10900,10900,10900,10900,0
20240819,192800,3509729490,10900,10900,10900,10900,0
20240819,192700,3509729490,10900,10900,10900,10900,0
20240819,192600,3509729490,10900,10900,10900,10900,0
20240819,192500,3509729490,10900,10900,10900,10900,0
20240819,192400,3509729490,10900,10900,10900,10900,0
20240819,192300,3509729490,10900,10900,10900,10900,0
20240819,192200,3509729490,10900,10900,10900,10900,0
20240819,192100,3509729490,10900,10900,10900,10900,0
20240819,192000,3509729490,10900,10900,10900,10900,0
20240819,191900,3509729490,10900,10900,10900,10900,0
20240819,191800,3509729490,10900,10900,10900,10900,0
20240819,191700,3509729490,10900,10900,10900,10900,0
20240819,191600,3509729490,10900,10900,10900,10900,0
20240819,191500,3509729490,10900,10900,10900,10900,0
20240819,191400,3509729490,10900,10900,10900,10900,0
20240819,191300,3509729490,10900,10900,10900,10900,0
20240819,191200,3509729490,10900,10900,10900,10900,0
20240819,191100,3509729490,10900,10900,10900,10900,0
20240819,191000,3509729490,10900,10900,10900,10900,0
20240819,190900,3509729490,10900,10900,10900,10900,0
20240819,190800,3509729490,10900,10900,10900,10900,0
20240819,190700,3509729490,10900,10900,10900,10900,0
20240819,190600,3509729490,10900,10900,10900,10900,0
20240819,190500,3509729490,10900,10900,10900,10900,0
20240819,190400,3509729490,10900,10900,10900,10900,0
20240819,190300,3509729490,10900,10900,10900,10900,13816
20240819,190200,3509729490,10900,10900,10900,10900,0
20240819,190100,3509729490,10900,10900,10900,10900,0
20240819,190000,3509729490,10900,10900,10900,10900,0
20240819,185900,3509729490,10900,10900,10900,10900,0
20240819,185800,3509729490,10900,10900,10900,10900,0
20240819,185700,3509729490,10900,10900,10900,10900,0
20240819,185600,3509729490,10900,10900,10900,10900,0
20240819,185500,3509729490,10900,10900,10900,10900,0
20240819,185400,3509729490,10900,10900,10900,10900,0
20240819,185300,3509729490,10900,10900,10900,10900,0
20240819,185200,3509729490,10900,10900,10900,10900,0
20240819,185100,3509729490,10900,10900,10900,10900,0
20240819,185000,3509729490,10900,10900,10900,10900,0
20240819,184900,3509729490,10900,10900,10900,10900,0
20240819,184800,3509729490,10900,10900,10900,10900,0
20240819,184700,3509729490,10900,10900,10900,10900,0
20240819,184600,3509729490,10900,10900,10900,10900,0
20240819,184500,3509729490,10900,10900,10900,10900,0
20240819,184400,3509729490,10900,10900,10900,10900,0
20240819,184300,3509729490,10900,10900,10900,10900,0
20240819,184200,3509729490,10900,10900,10900,10900,0
20240819,184100,3509729490,10900,10900,10900,10900,0
20240819,184000,3509729490,10900,10900,10900,10900,0
20240819,183900,3509729490,10900,10900,10900,10900,0
20240819,183800,3509729490,10900,10900,10900,10900,0
20240819,183700,3509729490,10900,10900,10900,10900,0
20240819,183600,3509729490,10900,10900,10900,10900,0
20240819,183500,3509729490,10900,10900,10900,10900,0
20240819,183400,3509729490,10900,10900,10900,10900,0
20240819,183300,3509729490,10900,10900,10900,10900,13816
20240819,183200,3509729490,10900,10900,10900,10900,0
20240819,183100,3509729490,10900,10900,10900,10900,0
20240819,183000,3509729490,10900,10900,10900,10900,0
20240819,182900,3509729490,10900,10900,10900,10900,0
20240819,182800,3509729490,10900,10900,10900,10900,0
20240819,182700,3509729490,10900,10900,10900,10900,0
20240819,182600,3509729490,10900,10900,10900,10900,0
20240819,182500,3509729490,10900,10900,10900,10900,0
20240819,182400,3509729490,10900,10900,10900,10900,0
20240819,182300,3509729490,10900,10900,10900,10900,0
20240819,182200,3509729490,10900,10900,10900,10900,0
20240819,182100,3509729490,10900,10900,10900,10900,0
20240819,182000,3509729490,10900,10900,10900,10900,0
20240819,181900,3509729490,10900,10900,10900,10900,0
20240819,181800,3509729490,10900,10900,10900,10900,0
20240819,181700,3509729490,10900,10900,10900,10900,0
20240819,181600,3509729490,10900,10900,10900,10900,0
20240819,181500,3509729490,10900,10900,10900,10900,0
20240819,181400,3509729490,10900,10900,10900,10900,0
20240819,181300,3509729490,10900,10900,10900,10900,0
20240819,181200,3509729490,10900,10900,10900,10900,0
20240819,181100,3509729490,10900,10900,10900,10900,0
20240819,181000,3509729490,10900,10900,10900,10900,0
20240819,180900,3509729490,10900,10900,10900,10900,0
20240819,180800,3509729490,10900,10900,10900,10900,0
20240819,180700,3509729490,10900,10900,10900,10900,0
20240819,180600,3509729490,10900,10900,10900,10900,0
20240819,180500,3509729490,10900,10900,10900,10900,0
20240819,180400,3509729490,10900,10900,10900,10900,0
20240819,180300,3509729490,10900,10900,10900,10900,13816
20240819,180200,3509729490,10900,10900,10900,10900,0
20240819,180100,3509729490,10900,10900,10900,10900,0
20240819,180000,3509729490,10900,10900,10900,10900,0
20240819,175900,3509729490,10900,10900,10900,10900,0
20240819,175800,3509729490,10900,10900,10900,10900,0
20240819,175700,3509729490,10900,10900,10900,10900,0
20240819,175600,3509729490,10900,10900,10900,10900,0
20240819,175500,3509729490,10900,10900,10900,10900,0
20240819,175400,3509729490,10900,10900,10900,10900,0
20240819,175300,3509729490,10900,10900,10900,10900,0
20240819,175200,3509729490,10900,10900,10900,10900,0
20240819,175100,3509729490,10900,10900,10900,10900,0
20240819,175000,3509729490,10900,10900,10900,10900,0
20240819,174900,3509729490,10900,10900,10900,10900,0
20240819,174800,3509729490,10900,10900,10900,10900,0
20240819,174700,3509729490,10900,10900,10900,10900,0
20240819,174600,3509729490,10900,10900,10900,10900,0
20240819,174500,3509729490,10900,10900,10900,10900,0
20240819,174400,3509729490,10900,10900,10900,10900,0
20240819,174300,3509729490,10900,10900,10900,10900,0
20240819,174200,3509729490,10900,10900,10900,10900,0
20240819,174100,3509729490,10900,10900,10900,10900,0
20240819,174000,3509729490,10900,10900,10900,10900,0
20240819,173900,3509729490,10900,10900,10900,10900,0
20240819,173800,3509729490,10900,10900,10900,10900,0
20240819,173700,3509729490,10900,10900,10900,10900,0
20240819,173600,3509729490,10900,10900,10900,10900,0
20240819,173500,3509729490,10900,10900,10900,10900,0
20240819,173400,3509729490,10900,10900,10900,10900,0
20240819,173300,3509729490,10900,10900,10900,10900,13816
20240819,173200,3509729490,10900,10900,10900,10900,0
20240819,173100,3509729490,10900,10900,10900,10900,0
20240819,173000,3509729490,10900,10900,10900,10900,0
20240819,172900,3509729490,10900,10900,10900,10900,0
20240819,172800,3509729490,10900,10900,10900,10900,0
20240819,172700,3509729490,10900,10900,10900,10900,0
20240819,172600,3509729490,10900,10900,10900,10900,0
20240819,172500,3509729490,10900,10900,10900,10900,0
20240819,172400,3509729490,10900,10900,10900,10900,0
20240819,172300,3509729490,10900,10900,10900,10900,0
20240819,172200,3509729490,10900,10900,10900,10900,0
20240819,172100,3509729490,10900,10900,10900,10900,0
20240819,172000,3509729490,10900,10900,10900,10900,0
20240819,171900,3509729490,10900,10900,10900,10900,0
20240819,171800,3509729490,10900,10900,10900,10900,0
20240819,171700,3509729490,10900,10900,10900,10900,0
20240819,171600,3509729490,10900,10900,10900,10900,0
20240819,171500,3509729490,10900,10900,10900,10900,0
20240819,171400,3509729490,10900,10900,10900,10900,0
20240819,171300,3509729490,10900,10900,10900,10900,0
20240819,171200,3509729490,10900,10900,10900,10900,0
20240819,171100,3509729490,10900,10900,10900,10900,0
20240819,171000,3509729490,10900,10900,10900,10900,0
20240819,170900,3509729490,10900,10900,10900,10900,0
20240819,170800,3509729490,10900,10900,10900,10900,0
20240819,170700,3509729490,10900,10900,10900,10900,0
20240819,170600,3509729490,10900,10900,10900,10900,0
20240819,170500,3509729490,10900,10900,10900,10900,0
20240819,170400,3509729490,10900,10900,10900,10900,0
20240819,170300,3509729490,10900,10900,10900,10900,13816
20240819,170200,3509729490,10900,10900,10900,10900,0
20240819,170100,3509729490,10900,10900,10900,10900,0
20240819,170000,3509729490,10900,10900,10900,10900,0
20240819,165900,3509729490,10900,10900,10900,10900,0
20240819,165800,3509729490,10900,10900,10900,10900,0
20240819,165700,3509729490,10900,10900,10900,10900,0
20240819,165600,3509729490,10900,10900,10900,10900,0
20240819,165500,3509729490,10900,10900,10900,10900,0
20240819,165400,3509729490,10900,10900,10900,10900,0
20240819,165300,3509729490,10900,10900,10900,10900,0
20240819,165200,3509729490,10900,10900,10900,10900,0
20240819,165100,3509729490,10900,10900,10900,10900,0
20240819,165000,3509729490,10900,10900,10900,10900,0
20240819,164900,3509729490,10900,10900,10900,10900,0
20240819,164800,3509729490,10900,10900,10900,10900,0
20240819,164700,3509729490,10900,10900,10900,10900,0
20240819,164600,3509729490,10900,10900,10900,10900,0
20240819,164500,3509729490,10900,10900,10900,10900,0
20240819,164400,3509729490,10900,10900,10900,10900,0
20240819,164300,3509729490,10900,10900,10900,10900,0
20240819,164200,3509729490,10900,10900,10900,10900,0
20240819,164100,3509729490,10900,10900,10900,10900,0
20240819,164000,3509729490,10900,10900,10900,10900,0
20240819,163900,3509729490,10900,10900,10900,10900,0
20240819,163800,3509729490,10900,10900,10900,10900,0
20240819,163700,3509729490,10900,10900,10900,10900,0
20240819,163600,3509729490,10900,10900,10900,10900,0
20240819,163500,3509729490,10900,10900,10900,10900,0
20240819,163400,3509729490,10900,10900,10900,10900,0
20240819,163300,3509729490,10900,10900,10900,10900,13816
20240819,163200,3509729490,10900,10900,10900,10900,0
20240819,163100,3509729490,10900,10900,10900,10900,0
20240819,163000,3509729490,10900,10900,10900,10900,0
20240819,162900,3509729490,10900,10900,10900,10900,0
20240819,162800,3509729490,10900,10900,10900,10900,0
20240819,162700,3509729490,10900,10900,10900,10900,0
20240819,162600,3509729490,10900,10900,10900,10900,0
20240819,162500,3509729490,10900,10900,10900,10900,0
20240819,162400,3509729490,10900,10900,10900,10900,0
20240819,162300,3509729490,10900,10900,10900,10900,0
20240819,162200,3509729490,10900,10900,10900,10900,0
20240819,162100,3509729490,10900,10900,10900,10900,0
20240819,162000,3509729490,10900,10900,10900,10900,0
20240819,161900,3509729490,10900,10900,10900,10900,0
20240819,161800,3509729490,10900,10900,10900,10900,0
20240819,161700,3509729490,10900,10900,10900,10900,0
20240819,161600,3509729490,10900,10900,10900,10900,0
20240819,161500,3509729490,10900,10900,10900,10900,0
20240819,161400,3509729490,10900,10900,10900,10900,0
20240819,161300,3509729490,10900,10900,10900,10900,0
20240819,161200,3509729490,10900,10900,10900,10900,0
20240819,161100,3509729490,10900,10900,10900,10900,0
20240819,161000,3509729490,10900,10900,10900,10900,0
20240819,160900,3509729490,10900,10900,10900,10900,0
20240819,160800,3509729490,10900,10900,10900,10900,0
20240819,160700,3509729490,10900,10900,10900,10900,0
20240819,160600,3509729490,10900,10900,10900,10900,0
20240819,160500,3509729490,10900,10900,10900,10900,0
20240819,160400,3509729490,10900,10900,10900,10900,0
20240819,160300,3509729490,10900,10900,10900,10900,13816
20240819,160200,3509729490,10900,10900,10900,10900,0
20240819,160100,3509729490,10900,10900,10900,10900,0
20240819,160000,3509729490,10900,10900,10900,10900,0
20240819,155900,3509729490,10900,10900,10900,10900,0
20240819,155800,3509729490,10900,10900,10900,10900,0
20240819,155700,3509729490,10900,10900,10900,10900,0
20240819,155600,3509729490,10900,10900,10900,10900,0
20240819,155500,3509729490,10900,10900,10900,10900,0
20240819,155400,3509729490,10900,10900,10900,10900,0
20240819,155300,3509729490,10900,10900,10900,10900,0
20240819,155200,3509729490,10900,10900,10900,10900,0
20240819,155100,3509729490,10900,10900,10900,10900,0
20240819,155000,3509729490,10900,10900,10900,10900,0
20240819,154900,3509729490,10900,10900,10900,10900,0
20240819,154800,3509729490,10900,10900,10900,10900,0
20240819,154700,3509729490,10900,10900,10900,10900,0
20240819,154600,3509729490,10900,10900,10900,10900,0
20240819,154500,3509729490,10900,10900,10900,10900,0
20240819,154400,3509729490,10900,10900,10900,10900,0
20240819,154300,3509729490,10900,10900,10900,10900,0
20240819,154200,3509729490,10900,10900,10900,10900,0
20240819,154100,3509729490,10900,10900,10900,10900,0
20240819,154000,3509729490,10900,10900,10900,10900,0
20240819,153900,3509729490,10900,10900,10900,10900,0
20240819,153800,3509729490,10900,10900,10900,10900,0
20240819,153700,3509729490,10900,10900,10900,10900,0
20240819,153600,3509729490,10900,10900,10900,10900,0
20240819,153500,3509729490,10900,10900,10900,10900,0
20240819,153400,3509729490,10900,10900,10900,10900,0
20240819,153300,3509729490,10900,10900,10900,10900,13816
20240819,153200,3509729490,10900,10900,10900,10900,0
20240819,153100,3509729490,10900,10900,10900,10900,0
20240819,153000,3509729490,10900,10900,10900,10900,13816
20240819,152900,3359135090,10940,10940,10940,10940,0
20240819,152800,3359135090,10940,10940,10940,10940,0
20240819,152700,3359135090,10940,10940,10940,10940,0
20240819,152600,3359135090,10940,10940,10940,10940,0
20240819,152500,3359135090,10940,10940,10940,10940,0
20240819,152400,3359135090,10940,10940,10940,10940,0
20240819,152300,3359135090,10940,10940,10940,10940,0
20240819,152200,3359135090,10940,10940,10940,10940,0
20240819,152100,3359135090,10940,10940,10940,10940,0
20240819,152000,3359135090,10940,10940,10940,10940,0
20240819,151900,3359135090,10940,10930,10940,10920,2050
20240819,151800,3336743440,10930,10920,10930,10920,290
20240819,151700,3333575500,10930,10930,10930,10920,590
20240819,151600,3327131250,10930,10920,10930,10920,972
20240819,151500,3316516630,10920,10920,10920,10910,2220
20240819,151400,3292289230,10920,10910,10930,10910,775
20240819,151300,3283829320,10930,10930,10930,10920,1866
20240819,151200,3263451640,10930,10920,10930,10920,220
20240819,151100,3261049020,10940,10920,10940,10920,861
20240819,151000,3251645060,10920,10930,10930,10910,1883
20240819,150900,3231084290,10930,10920,10930,10910,1121
20240819,150800,3218846410,10920,10920,10920,10910,766
20240819,150700,3210483060,10920,10920,10920,10920,480
20240819,150600,3205241460,10920,10920,10930,10920,2334
20240819,150500,3179748600,10920,10930,10930,10920,942
20240819,150400,3169458060,10930,10940,10940,10930,868
20240819,150300,3159969330,10950,10930,10950,10930,835
20240819,150200,3150842160,10930,10950,10950,10930,168
20240819,150100,3149005320,10950,10950,10950,10930,1266
20240819,150000,3135164620,10950,10930,10950,10930,357
20240819,145900,3131261570,10930,10940,10940,10930,87
20240819,145800,3130310650,10940,10940,10940,10920,281
20240819,145700,3127239310,10920,10930,10930,10920,806
20240819,145600,3118434260,10940,10940,10940,10930,1240
20240819,145500,3104871510,10950,10950,10950,10950,16
20240819,145400,3104696310,10950,10940,10950,10940,742
20240819,145300,3096576160,10940,10940,10940,10940,150
20240819,145200,3094935160,10940,10940,10960,10940,1076
20240819,145100,3083163700,10950,10940,10950,10930,1258
20240819,145000,3069398490,10940,10940,10940,10940,90
20240819,144900,3068413890,10940,10940,10940,10940,32
20240819,144800,3068063810,10940,10950,10950,10940,757
20240819,144700,3059776030,10950,10950,10950,10950,738
20240819,144600,3051694930,10950,10950,10960,10950,62
20240819,144500,3051015930,10960,10950,10960,10950,131
20240819,144400,3049580690,10950,10960,10960,10950,207
20240819,144300,3047314030,10950,10950,10960,10950,153
20240819,144200,3045638670,10950,10950,10960,10950,130
20240819,144100,3044215160,10960,10960,10960,10960,1
20240819,144000,3044204200,10960,10930,10960,10930,288
20240819,143900,3041052060,10930,10920,10940,10910,987
20240819,143800,3030269870,10920,10920,10920,10920,55
20240819,143700,3029669270,10920,10940,10940,10920,758
20240819,143600,3021383910,10930,10930,10930,10930,36
20240819,143500,3020990430,10930,10940,10950,10930,1314
20240819,143400,3006610080,10940,10950,10960,10920,5290
20240819,143300,2948735330,10960,10960,10970,10960,533
20240819,143200,2942893640,10960,10970,10970,10960,1356
20240819,143100,2928031590,10960,10980,10980,10960,1212
20240819,143000,2914735740,10980,10980,10980,10980,1358
20240819,142900,2899824900,10980,10980,10980,10980,368
20240819,142800,2895784260,10990,10990,11000,10990,1516
20240819,142700,2879116710,11000,10980,11000,10980,775
20240819,142600,2870599050,10990,10990,10990,10980,278
20240819,142500,2867544740,10980,11000,11000,10980,1661
20240819,142400,2849291270,11000,11000,11000,11000,1899
20240819,142300,2828402270,11000,11000,11000,11000,484
20240819,142200,2823078270,11000,11000,11000,11000,120
20240819,142100,2821758270,11010,11000,11010,11000,35
20240819,142000,2821373220,11010,11010,11010,11000,161
20240819,141900,2819602120,11010,11000,11010,11000,266
20240819,141800,2816673860,11000,11000,11010,11000,406
20240819,141700,2812207810,11000,11000,11000,11000,130
20240819,141600,2810777810,11000,11000,11000,11000,100
20240819,141500,2809677810,11000,11000,11000,11000,51
20240819,141400,2809116810,11000,11000,11000,11000,54
20240819,141300,2808522810,11000,11010,11010,11000,92
20240819,141200,2807510800,11000,11000,11000,11000,75
20240819,141100,2806685800,11010,11010,11010,11000,354
20240819,141000,2802790850,11010,11000,11010,11000,1814
20240819,140900,2782824820,11000,11000,11010,11000,31
20240819,140800,2782483760,11000,10990,11010,10990,1871
20240819,140700,2761905300,11000,11000,11000,11000,2001
20240819,140600,2739894300,11000,11010,11020,11000,546
20240819,140500,2733882530,11010,11010,11010,11010,33
20240819,140400,2733519200,11010,11010,11010,11010,90
20240819,140300,2732528300,11010,11010,11020,11010,149
20240819,140200,2730887740,11010,11020,11020,11010,140
20240819,140100,2729345240,11020,11020,11030,11010,1063
20240819,140000,2717631180,11020,11030,11030,11020,2830
20240819,135900,2686443540,11040,11040,11040,11030,1242
20240819,135800,2672744260,11030,11040,11040,11030,251
20240819,135700,2669973720,11030,11040,11040,11030,775
20240819,135600,2661418640,11040,11040,11040,11040,40
20240819,135500,2660977040,11050,11050,11050,11050,6
20240819,135400,2660910740,11050,11040,11050,11040,293
20240819,135300,2657676000,11050,11050,11050,11050,65
20240819,135200,2656957750,11040,11040,11050,11040,198
20240819,135100,2654771760,11030,11030,11030,11030,64
20240819,135000,2654065840,11030,11030,11040,11030,131
20240819,134900,2652620710,11020,11030,11030,11020,100
20240819,134800,2651517840,11030,11050,11050,11030,388
20240819,134700,2647235310,11040,11030,11040,11030,183
20240819,134600,2645216600,11030,11030,11030,11030,244
20240819,134500,2642525280,11030,11030,11030,11030,4
20240819,134400,2642481160,11030,11030,11030,11030,601
20240819,134300,2635852130,11030,11050,11050,11030,990
20240819,134200,2624931510,11050,11040,11050,11030,292
20240819,134100,2621710290,11050,11040,11050,11040,276
20240819,134000,2618662200,11050,11050,11050,11040,33
20240819,133900,2618297850,11040,11040,11040,11030,343
20240819,133800,2614511330,11040,11040,11040,11040,694
20240819,133700,2606849570,11030,11040,11040,11030,93
20240819,133600,2605823770,11030,11040,11040,11030,126
20240819,133500,2604432930,11040,11040,11040,11040,243
20240819,133400,2601750210,11040,11050,11050,11040,92
20240819,133300,2600734520,11040,11050,11050,11030,97
20240819,133200,2599663090,11050,11050,11050,11050,102
20240819,133100,2598535990,11050,11050,11050,11050,74
20240819,133000,2597718290,11050,11060,11060,11050,53
20240819,132900,2597132140,11060,11060,11060,11060,266
20240819,132800,2594190180,11060,11050,11060,11040,1091
20240819,132700,2582138360,11040,11040,11040,11040,194
20240819,132600,2579996600,11050,11050,11050,11040,108
20240819,132500,2578804250,11040,11040,11040,11040,193
20240819,132400,2576673530,11040,11040,11040,11030,145
20240819,132300,2575073640,11030,11030,11030,11030,75
20240819,132200,2574246390,11040,11040,11040,11040,1
20240819,132100,2574235350,11030,11040,11040,11030,283
20240819,132000,2571113820,11050,11030,11050,11030,2
20240819,131900,2571091740,11030,11030,11050,11030,223
20240819,131800,2568631950,11040,11030,11040,11020,1927
20240819,131700,2547378660,11030,11030,11030,11030,176
20240819,131600,2545437380,11030,11030,11030,11030,46
20240819,131500,2544930000,11020,11020,11020,11020,1682
20240819,131400,2526394360,11020,11020,11040,11020,252
20240819,131300,2523615870,11020,11010,11020,11010,19
20240819,131200,2523406670,11010,11010,11010,11010,1
20240819,131100,2523395660,11010,11010,11020,11010,112
20240819,131000,2522162530,11010,11010,11020,11010,454
20240819,130900,2517161450,11010,11010,11010,11010,480
20240819,130800,2511876650,11010,11020,11020,11010,110
20240819,130700,2510665460,11010,11010,11010,11010,136
20240819,130600,2509168100,11010,11020,11020,11010,26
20240819,130500,2508881830,11010,11010,11010,11010,131
20240819,130400,2507439520,11020,11020,11020,11020,0
20240819,130300,2507439520,11020,11010,11020,11010,141
20240819,130200,2505887100,11020,11050,11050,11020,916
20240819,130100,2495791890,11020,11020,11020,11010,349
20240819,130000,2491946050,11020,11010,11020,11010,61
20240819,125900,2491274430,11020,11020,11020,11020,0
20240819,125800,2491274430,11020,11010,11020,11010,201
20240819,125700,2489061180,11010,11010,11010,11010,121
20240819,125600,2487728970,11010,11020,11020,11010,21
20240819,125500,2487497750,11020,11020,11020,11010,433
20240819,125400,2482726180,11020,11020,11020,11020,0
20240819,125300,2482726180,11020,11040,11050,11020,97
20240819,125200,2481657190,11040,11040,11040,11020,184
20240819,125100,2479627020,11050,11050,11050,11040,98
20240819,125000,2478545020,11030,11050,11050,11030,54
20240819,124900,2477949120,11050,11030,11050,11030,142
20240819,124800,2476381840,11030,11020,11030,11020,4
20240819,124700,2476337730,11010,11020,11060,11010,131
20240819,124600,2474890070,11010,11010,11010,11010,204
20240819,124500,2472644030,11010,11010,11010,11010,157
20240819,124400,2470915460,11020,11000,11030,10990,2498
20240819,124300,2443417420,11010,11000,11030,11000,362
20240819,124200,2439427630,11020,11010,11020,11000,459
20240819,124100,2434374290,11000,11000,11020,11000,689
20240819,124000,2426794170,11000,11020,11020,11000,1827
20240819,123900,2406691910,11010,11010,11010,11010,103
20240819,123800,2405557880,11010,11010,11010,11010,187
20240819,123700,2403499010,11020,11020,11020,11020,95
20240819,123600,2402452110,11020,11020,11020,11020,91
20240819,123500,2401449290,11020,11030,11030,11020,155
20240819,123400,2399740040,11020,11020,11020,11020,0
20240819,123300,2399740040,11020,11010,11020,11000,1830
20240819,123200,2379594350,11010,11020,11020,11010,641
20240819,123100,2372536380,11020,11050,11050,11020,1503
20240819,123000,2355970960,11050,11050,11050,11050,0
20240819,122900,2355970960,11050,11050,11050,11030,130
20240819,122800,2354536280,11050,11030,11050,11030,224
20240819,122700,2352063080,11030,11020,11030,11020,83
20240819,122600,2351148280,11020,11020,11020,11020,91
20240819,122500,2350145460,11020,11030,11030,11020,1311
20240819,122400,2335685230,11020,11030,11030,11020,14
20240819,122300,2335530860,11030,11020,11030,11020,7
20240819,122200,2335453710,11020,11020,11040,11020,1205
20240819,122100,2322155200,11030,11020,11030,11020,5
20240819,122000,2322100060,11020,11010,11020,11010,1903
20240819,121900,2301137970,11000,11000,11010,11000,1233
20240819,121800,2287573940,11010,11010,11010,11010,0
20240819,121700,2287573940,11010,11020,11020,11000,2902
20240819,121600,2255643780,11010,11010,11010,11010,1414
20240819,121500,2240075640,11010,11020,11020,11010,182
20240819,121400,2238071800,11010,11020,11020,11010,21
20240819,121300,2237840580,11020,11010,11020,11010,92
20240819,121200,2236827650,11020,11010,11020,11010,2
20240819,121100,2236805620,11020,11020,11020,11020,15
20240819,121000,2236640320,11020,11020,11020,11020,695
20240819,120900,2228981420,11020,11020,11030,11020,129
20240819,120800,2227559810,11020,11020,11020,11020,564
20240819,120700,2221344530,11030,11030,11030,11030,24
20240819,120600,2221079810,11030,11030,11030,11030,371
20240819,120500,2216987680,11030,11050,11050,11030,288
20240819,120400,2213808090,11050,11010,11050,11010,589
20240819,120300,2207319060,11010,11010,11010,11010,1711
20240819,120200,2188480950,11020,11010,11020,11010,84
20240819,120100,2187556090,11020,11040,11040,11020,814
20240819,120000,2178582360,11050,11030,11050,11030,92
20240819,115900,2177567580,11050,11040,11050,11010,6422
20240819,115800,2106800420,11040,11050,11050,11040,1700
20240819,115700,2088024140,11050,11050,11060,11050,602
20240819,115600,2081372030,11050,11060,11060,11050,201
20240819,115500,2079149880,11060,11060,11060,11060,9
20240819,115400,2079050340,11050,11050,11050,11050,0
20240819,115300,2079050340,11050,11060,11060,11050,93
20240819,115200,2078022680,11060,11050,11060,11050,1782
20240819,115100,2058323500,11050,11050,11050,11050,293
20240819,115000,2055085850,11050,11050,11050,11050,156
20240819,114900,2053362050,11060,11060,11060,11060,69
20240819,114800,2052598910,11050,11050,11050,11050,0
20240819,114700,2052598910,11050,11040,11050,11040,191
20240819,114600,2050489270,11040,11040,11040,11040,989
20240819,114500,2039570710,11040,11050,11060,11040,95
20240819,114400,2038521140,11060,11050,11060,11040,2397
20240819,114300,2012035620,11050,11050,11050,11050,1146
20240819,114200,1999372320,11060,11060,11060,11060,46
20240819,114100,1998863560,11060,11050,11060,11050,260
20240819,114000,1995988560,11050,11050,11050,11050,699
20240819,113900,1988264610,11060,11060,11060,11060,92
20240819,113800,1987247090,11060,11060,11070,11050,733
20240819,113700,1979141990,11060,11060,11060,11060,91
20240819,113600,1978135530,11070,11070,11070,11070,909
20240819,113500,1968072900,11070,11070,11070,11060,139
20240819,113400,1966534420,11060,11070,11070,11060,769
20240819,113300,1958026910,11080,11080,11080,11080,30
20240819,113200,1957694510,11080,11060,11080,11060,55
20240819,113100,1957085910,11080,11070,11080,11070,124
20240819,113000,1955713170,11060,11070,11070,11060,364
20240819,112900,1951684600,11080,11080,11080,11080,10
20240819,112800,1951573800,11080,11080,11080,11080,20
20240819,112700,1951352200,11080,11080,11080,11050,768
20240819,112600,1942856880,11090,11080,11090,11080,52
20240819,112500,1942280700,11070,11060,11070,11060,213
20240819,112400,1939922800,11050,11050,11050,11050,96
20240819,112300,1938862000,11060,11050,11060,11050,180
20240819,112200,1936872010,11050,11050,11050,11050,232
20240819,112100,1934308410,11050,11050,11050,11050,91
20240819,112000,1933302860,11050,11070,11070,11050,1350
20240819,111900,1918385160,11070,11070,11070,11070,0
20240819,111800,1918385160,11070,11050,11070,11050,117
20240819,111700,1917092170,11050,11060,11070,11050,245
20240819,111600,1914383770,11080,11090,11090,11060,266
20240819,111500,1911441500,11090,11060,11090,11060,212
20240819,111400,1909093770,11060,11070,11070,11050,3204
20240819,111300,1873641400,11080,11090,11090,11080,468
20240819,111200,1868455720,11080,11090,11090,11080,21
20240819,111100,1868222930,11080,11080,11080,11080,303
20240819,111000,1864865690,11070,11080,11080,11070,41
20240819,110900,1864411720,11080,11080,11080,11080,709
20240819,110800,1856556000,11080,11080,11080,11080,1442
20240819,110700,1840578640,11080,11080,11080,11080,63
20240819,110600,1839880600,11080,11080,11080,11080,0
20240819,110500,1839880600,11080,11080,11080,11080,46
20240819,110400,1839370920,11080,11080,11080,11080,91
20240819,110300,1838362640,11080,11080,11080,11080,765
20240819,110200,1829886440,11090,11080,11090,11070,97
20240819,110100,1828811560,11080,11090,11090,11070,94
20240819,110000,1827770930,11090,11080,11090,11080,193
20240819,105900,1825632480,11080,11090,11090,11070,1097
20240819,105800,1813478310,11080,11090,11090,11080,305
20240819,105700,1810096860,11090,11090,11090,11090,16
20240819,105600,1809919420,11090,11090,11090,11080,338
20240819,105500,1806171400,11090,11070,11090,11070,166
20240819,105400,1804333020,11080,11080,11080,11080,77
20240819,105300,1803479860,11070,11070,11090,11070,390
20240819,105200,1799156560,11070,11070,11090,11070,79
20240819,105100,1798280800,11090,11070,11090,11070,1070
20240819,105000,1786432900,11070,11080,11080,11070,369
20240819,104900,1782344780,11080,11080,11080,11080,203
20240819,104800,1780095540,11080,11080,11090,11080,113
20240819,104700,1778843490,11080,11090,11090,11080,399
20240819,104600,1774422520,11090,11090,11090,11070,1661
20240819,104500,1756002290,11070,11070,11070,11070,92
20240819,104400,1754983850,11080,11080,11080,11080,118
20240819,104300,1753676410,11080,11070,11080,11070,35
20240819,104200,1753288850,11080,11080,11080,11070,416
20240819,104100,1748680480,11080,11080,11080,11080,198
20240819,104000,1746486640,11090,11090,11090,11090,3
20240819,103900,1746453370,11080,11080,11100,11080,1533
20240819,103800,1729464370,11080,11080,11080,11080,241
20240819,103700,1726794090,11080,11090,11090,11080,73
20240819,103600,1725985140,11080,11080,11080,11080,135
20240819,103500,1724489340,11070,11070,11070,11060,514
20240819,103400,1718799580,11070,11070,11070,11070,285
20240819,103300,1715644630,11070,11070,11080,11070,304
20240819,103200,1712279340,11070,11090,11090,11070,810
20240819,103100,1703304570,11090,11090,11090,11080,16
20240819,103000,1703127240,11080,11090,11090,11080,125
20240819,102900,1701742010,11090,11100,11110,11080,766
20240819,102800,1693237460,11100,11090,11100,11090,493
20240819,102700,1687765240,11090,11070,11090,11070,146
20240819,102600,1686148610,11070,11080,11080,11050,2762
20240819,102500,1655597420,11070,11070,11080,11070,103
20240819,102400,1654457200,11070,11070,11070,11070,0
20240819,102300,1654457200,11070,11090,11090,11070,2587
20240819,102200,1625791970,11100,11100,11100,11100,345
20240819,102100,1621962470,11100,11090,11100,11080,1341
20240819,102000,1607087910,11100,11090,11100,11090,29
20240819,101900,1606766120,11090,11090,11090,11080,2184
20240819,101800,1582561030,11100,11100,11100,11100,182
20240819,101700,1580540830,11090,11100,11100,11090,3
20240819,101600,1580507550,11090,11090,11090,11070,403
20240819,101500,1576040100,11090,11100,11100,11080,2618
20240819,101400,1547019310,11100,11100,11110,11070,5662
20240819,101300,1484274480,11100,11130,11130,11100,1302
20240819,101200,1469804560,11130,11120,11130,11110,546
20240819,101100,1463736220,11130,11110,11130,11110,741
20240819,101000,1455493980,11110,11100,11110,11090,361
20240819,100900,1451486250,11100,11080,11100,11080,359
20240819,100800,1447508390,11090,11080,11100,11080,61
20240819,100700,1446831990,11100,11090,11100,11090,148
20240819,100600,1445190580,11090,11100,11100,11090,53
20240819,100500,1444602410,11100,11090,11100,11080,1353
20240819,100400,1429608330,11090,11090,11100,11090,360
20240819,100300,1425613750,11090,11100,11100,11090,946
20240819,100200,1415122540,11090,11100,11100,11090,1157
20240819,100100,1402291120,11100,11090,11100,11080,154
20240819,100000,1400583230,11080,11080,11080,11080,114
20240819,095900,1399320110,11080,11060,11080,11060,2317
20240819,095800,1373693200,11060,11060,11060,11060,192
20240819,095700,1371569680,11060,11070,11070,11060,30
20240819,095600,1371237640,11070,11070,11070,11070,26
20240819,095500,1370949820,11070,11060,11070,11060,18
20240819,095400,1370750680,11050,11070,11070,11050,1866
20240819,095300,1350127060,11070,11060,11070,11050,1658
20240819,095200,1331790550,11060,11050,11060,11050,218
20240819,095100,1329381100,11060,11070,11070,11060,353
20240819,095000,1325476830,11070,11060,11070,11050,1027
20240819,094900,1314119140,11050,11060,11060,11030,5173
20240819,094800,1256965950,11060,11090,11090,11060,4021
20240819,094700,1212441360,11090,11100,11100,11090,105
20240819,094600,1211276860,11100,11110,11110,11100,1388
20240819,094500,1195869810,11100,11100,11110,11100,556
20240819,094400,1189695050,11100,11110,11110,11100,1351
20240819,094300,1174696950,11110,11120,11130,11110,271
20240819,094200,1171684610,11130,11130,11130,11120,1206
20240819,094100,1158263130,11130,11150,11150,11130,1162
20240819,094000,1145315000,11150,11150,11150,11150,51
20240819,093900,1144746350,11150,11140,11150,11140,1517
20240819,093800,1127838630,11140,11140,11140,11130,1153
20240819,093700,1114994320,11130,11130,11150,11130,166
20240819,093600,1113146280,11150,11110,11160,11110,2985
20240819,093500,1079875260,11110,11120,11120,11100,426
20240819,093400,1075141980,11100,11120,11120,11100,1464
20240819,093300,1058872260,11130,11150,11150,11130,453
20240819,093200,1053826990,11150,11220,11220,11150,4994
20240819,093100,998017830,11220,11210,11220,11210,4729
20240819,093000,944968520,11210,11170,11250,11170,12853
20240819,092900,800964860,11180,11170,11200,11170,4968
20240819,092800,745378530,11160,11140,11200,11140,9512
20240819,092700,639064350,11130,11170,11170,11130,3576
20240819,092600,599151630,11170,11140,11170,11140,3922
20240819,092500,555414780,11140,11120,11140,11120,2894
20240819,092400,523213930,11120,11120,11130,11110,2210
20240819,092300,498639780,11120,11090,11120,11070,3969
20240819,092200,454573350,11070,11060,11090,11060,2807
20240819,092100,423498330,11050,11040,11070,11040,2195
20240819,092000,399227730,11030,11050,11050,11030,119
20240819,091900,397915120,11030,11040,11050,11030,376
20240819,091800,393760470,11050,11060,11060,11040,1588
20240819,091700,376212110,11050,11020,11050,11020,3411
20240819,091600,338550180,11030,11010,11030,11010,918
20240819,091500,328434660,11010,11000,11020,11000,716
20240819,091400,320548780,10990,11000,11000,10990,120
20240819,091300,319228820,10980,10990,10990,10980,1082
20240819,091200,307338890,10990,11000,11000,10990,595
20240819,091100,300799830,11000,11020,11020,11000,1113
20240819,091000,288549000,11030,11010,11030,11010,2120
20240819,090900,265202860,11010,11030,11030,11000,1272
20240819,090800,251198970,11030,11000,11030,11000,1151
20240819,090700,238523830,11010,10930,11010,10920,8032
20240819,090600,150454650,10950,10930,10950,10930,894
20240819,090500,140676750,10930,10920,10940,10920,387
20240819,090400,136449530,10940,10960,10960,10940,979
20240819,090300,125727820,10960,10920,10970,10890,6209
20240819,090200,57911750,10930,10940,10940,10920,572
20240819,090100,51660480,10970,10970,10980,10950,2259
20240819,090000,26902780,10970,10970,10980,10970,2105