stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,200300,3368452240,11110,11110,11110,11110,5997
20240820,200200,3368452240,11110,11110,11110,11110,0
20240820,200100,3368452240,11110,11110,11110,11110,0
20240820,200000,3368452240,11110,11110,11110,11110,0
20240820,195900,3368452240,11110,11110,11110,11110,0
20240820,195800,3368452240,11110,11110,11110,11110,0
20240820,195700,3368452240,11110,11110,11110,11110,0
20240820,195600,3368452240,11110,11110,11110,11110,0
20240820,195500,3368452240,11110,11110,11110,11110,0
20240820,195400,3368452240,11110,11110,11110,11110,0
20240820,195300,3368452240,11110,11110,11110,11110,0
20240820,195200,3368452240,11110,11110,11110,11110,0
20240820,195100,3368452240,11110,11110,11110,11110,0
20240820,195000,3368452240,11110,11110,11110,11110,0
20240820,194900,3368452240,11110,11110,11110,11110,0
20240820,194800,3368452240,11110,11110,11110,11110,0
20240820,194700,3368452240,11110,11110,11110,11110,0
20240820,194600,3368452240,11110,11110,11110,11110,0
20240820,194500,3368452240,11110,11110,11110,11110,0
20240820,194400,3368452240,11110,11110,11110,11110,0
20240820,194300,3368452240,11110,11110,11110,11110,0
20240820,194200,3368452240,11110,11110,11110,11110,0
20240820,194100,3368452240,11110,11110,11110,11110,0
20240820,194000,3368452240,11110,11110,11110,11110,0
20240820,193900,3368452240,11110,11110,11110,11110,0
20240820,193800,3368452240,11110,11110,11110,11110,0
20240820,193700,3368452240,11110,11110,11110,11110,0
20240820,193600,3368452240,11110,11110,11110,11110,0
20240820,193500,3368452240,11110,11110,11110,11110,0
20240820,193400,3368452240,11110,11110,11110,11110,0
20240820,193300,3368452240,11110,11110,11110,11110,5997
20240820,193200,3368452240,11110,11110,11110,11110,0
20240820,193100,3368452240,11110,11110,11110,11110,0
20240820,193000,3368452240,11110,11110,11110,11110,0
20240820,192900,3368452240,11110,11110,11110,11110,0
20240820,192800,3368452240,11110,11110,11110,11110,0
20240820,192700,3368452240,11110,11110,11110,11110,0
20240820,192600,3368452240,11110,11110,11110,11110,0
20240820,192500,3368452240,11110,11110,11110,11110,0
20240820,192400,3368452240,11110,11110,11110,11110,0
20240820,192300,3368452240,11110,11110,11110,11110,0
20240820,192200,3368452240,11110,11110,11110,11110,0
20240820,192100,3368452240,11110,11110,11110,11110,0
20240820,192000,3368452240,11110,11110,11110,11110,0
20240820,191900,3368452240,11110,11110,11110,11110,0
20240820,191800,3368452240,11110,11110,11110,11110,0
20240820,191700,3368452240,11110,11110,11110,11110,0
20240820,191600,3368452240,11110,11110,11110,11110,0
20240820,191500,3368452240,11110,11110,11110,11110,0
20240820,191400,3368452240,11110,11110,11110,11110,0
20240820,191300,3368452240,11110,11110,11110,11110,0
20240820,191200,3368452240,11110,11110,11110,11110,0
20240820,191100,3368452240,11110,11110,11110,11110,0
20240820,191000,3368452240,11110,11110,11110,11110,0
20240820,190900,3368452240,11110,11110,11110,11110,0
20240820,190800,3368452240,11110,11110,11110,11110,0
20240820,190700,3368452240,11110,11110,11110,11110,0
20240820,190600,3368452240,11110,11110,11110,11110,0
20240820,190500,3368452240,11110,11110,11110,11110,0
20240820,190400,3368452240,11110,11110,11110,11110,0
20240820,190300,3368452240,11110,11110,11110,11110,5997
20240820,190200,3368452240,11110,11110,11110,11110,0
20240820,190100,3368452240,11110,11110,11110,11110,0
20240820,190000,3368452240,11110,11110,11110,11110,0
20240820,185900,3368452240,11110,11110,11110,11110,0
20240820,185800,3368452240,11110,11110,11110,11110,0
20240820,185700,3368452240,11110,11110,11110,11110,0
20240820,185600,3368452240,11110,11110,11110,11110,0
20240820,185500,3368452240,11110,11110,11110,11110,0
20240820,185400,3368452240,11110,11110,11110,11110,0
20240820,185300,3368452240,11110,11110,11110,11110,0
20240820,185200,3368452240,11110,11110,11110,11110,0
20240820,185100,3368452240,11110,11110,11110,11110,0
20240820,185000,3368452240,11110,11110,11110,11110,0
20240820,184900,3368452240,11110,11110,11110,11110,0
20240820,184800,3368452240,11110,11110,11110,11110,0
20240820,184700,3368452240,11110,11110,11110,11110,0
20240820,184600,3368452240,11110,11110,11110,11110,0
20240820,184500,3368452240,11110,11110,11110,11110,0
20240820,184400,3368452240,11110,11110,11110,11110,0
20240820,184300,3368452240,11110,11110,11110,11110,0
20240820,184200,3368452240,11110,11110,11110,11110,0
20240820,184100,3368452240,11110,11110,11110,11110,0
20240820,184000,3368452240,11110,11110,11110,11110,0
20240820,183900,3368452240,11110,11110,11110,11110,0
20240820,183800,3368452240,11110,11110,11110,11110,0
20240820,183700,3368452240,11110,11110,11110,11110,0
20240820,183600,3368452240,11110,11110,11110,11110,0
20240820,183500,3368452240,11110,11110,11110,11110,0
20240820,183400,3368452240,11110,11110,11110,11110,0
20240820,183300,3368452240,11110,11110,11110,11110,5997
20240820,183200,3368452240,11110,11110,11110,11110,0
20240820,183100,3368452240,11110,11110,11110,11110,0
20240820,183000,3368452240,11110,11110,11110,11110,0
20240820,182900,3368452240,11110,11110,11110,11110,0
20240820,182800,3368452240,11110,11110,11110,11110,0
20240820,182700,3368452240,11110,11110,11110,11110,0
20240820,182600,3368452240,11110,11110,11110,11110,0
20240820,182500,3368452240,11110,11110,11110,11110,0
20240820,182400,3368452240,11110,11110,11110,11110,0
20240820,182300,3368452240,11110,11110,11110,11110,0
20240820,182200,3368452240,11110,11110,11110,11110,0
20240820,182100,3368452240,11110,11110,11110,11110,0
20240820,182000,3368452240,11110,11110,11110,11110,0
20240820,181900,3368452240,11110,11110,11110,11110,0
20240820,181800,3368452240,11110,11110,11110,11110,0
20240820,181700,3368452240,11110,11110,11110,11110,0
20240820,181600,3368452240,11110,11110,11110,11110,0
20240820,181500,3368452240,11110,11110,11110,11110,0
20240820,181400,3368452240,11110,11110,11110,11110,0
20240820,181300,3368452240,11110,11110,11110,11110,0
20240820,181200,3368452240,11110,11110,11110,11110,0
20240820,181100,3368452240,11110,11110,11110,11110,0
20240820,181000,3368452240,11110,11110,11110,11110,0
20240820,180900,3368452240,11110,11110,11110,11110,0
20240820,180800,3368452240,11110,11110,11110,11110,0
20240820,180700,3368452240,11110,11110,11110,11110,0
20240820,180600,3368452240,11110,11110,11110,11110,0
20240820,180500,3368452240,11110,11110,11110,11110,0
20240820,180400,3368452240,11110,11110,11110,11110,0
20240820,180300,3368452240,11110,11110,11110,11110,5997
20240820,180200,3368452240,11110,11110,11110,11110,0
20240820,180100,3368452240,11110,11110,11110,11110,0
20240820,180000,3368452240,11110,11110,11110,11110,0
20240820,175900,3368452240,11110,11110,11110,11110,0
20240820,175800,3368452240,11110,11110,11110,11110,0
20240820,175700,3368452240,11110,11110,11110,11110,0
20240820,175600,3368452240,11110,11110,11110,11110,0
20240820,175500,3368452240,11110,11110,11110,11110,0
20240820,175400,3368452240,11110,11110,11110,11110,0
20240820,175300,3368452240,11110,11110,11110,11110,0
20240820,175200,3368452240,11110,11110,11110,11110,0
20240820,175100,3368452240,11110,11110,11110,11110,0
20240820,175000,3368452240,11110,11110,11110,11110,0
20240820,174900,3368452240,11110,11110,11110,11110,0
20240820,174800,3368452240,11110,11110,11110,11110,0
20240820,174700,3368452240,11110,11110,11110,11110,0
20240820,174600,3368452240,11110,11110,11110,11110,0
20240820,174500,3368452240,11110,11110,11110,11110,0
20240820,174400,3368452240,11110,11110,11110,11110,0
20240820,174300,3368452240,11110,11110,11110,11110,0
20240820,174200,3368452240,11110,11110,11110,11110,0
20240820,174100,3368452240,11110,11110,11110,11110,0
20240820,174000,3368452240,11110,11110,11110,11110,0
20240820,173900,3368452240,11110,11110,11110,11110,0
20240820,173800,3368452240,11110,11110,11110,11110,0
20240820,173700,3368452240,11110,11110,11110,11110,0
20240820,173600,3368452240,11110,11110,11110,11110,0
20240820,173500,3368452240,11110,11110,11110,11110,0
20240820,173400,3368452240,11110,11110,11110,11110,0
20240820,173300,3368452240,11110,11110,11110,11110,5997
20240820,173200,3368452240,11110,11110,11110,11110,0
20240820,173100,3368452240,11110,11110,11110,11110,0
20240820,173000,3368452240,11110,11110,11110,11110,0
20240820,172900,3368452240,11110,11110,11110,11110,0
20240820,172800,3368452240,11110,11110,11110,11110,0
20240820,172700,3368452240,11110,11110,11110,11110,0
20240820,172600,3368452240,11110,11110,11110,11110,0
20240820,172500,3368452240,11110,11110,11110,11110,0
20240820,172400,3368452240,11110,11110,11110,11110,0
20240820,172300,3368452240,11110,11110,11110,11110,0
20240820,172200,3368452240,11110,11110,11110,11110,0
20240820,172100,3368452240,11110,11110,11110,11110,0
20240820,172000,3368452240,11110,11110,11110,11110,0
20240820,171900,3368452240,11110,11110,11110,11110,0
20240820,171800,3368452240,11110,11110,11110,11110,0
20240820,171700,3368452240,11110,11110,11110,11110,0
20240820,171600,3368452240,11110,11110,11110,11110,0
20240820,171500,3368452240,11110,11110,11110,11110,0
20240820,171400,3368452240,11110,11110,11110,11110,0
20240820,171300,3368452240,11110,11110,11110,11110,0
20240820,171200,3368452240,11110,11110,11110,11110,0
20240820,171100,3368452240,11110,11110,11110,11110,0
20240820,171000,3368452240,11110,11110,11110,11110,0
20240820,170900,3368452240,11110,11110,11110,11110,0
20240820,170800,3368452240,11110,11110,11110,11110,0
20240820,170700,3368452240,11110,11110,11110,11110,0
20240820,170600,3368452240,11110,11110,11110,11110,0
20240820,170500,3368452240,11110,11110,11110,11110,0
20240820,170400,3368452240,11110,11110,11110,11110,0
20240820,170300,3368452240,11110,11110,11110,11110,5997
20240820,170200,3368452240,11110,11110,11110,11110,0
20240820,170100,3368452240,11110,11110,11110,11110,0
20240820,170000,3368452240,11110,11110,11110,11110,0
20240820,165900,3368452240,11110,11110,11110,11110,0
20240820,165800,3368452240,11110,11110,11110,11110,0
20240820,165700,3368452240,11110,11110,11110,11110,0
20240820,165600,3368452240,11110,11110,11110,11110,0
20240820,165500,3368452240,11110,11110,11110,11110,0
20240820,165400,3368452240,11110,11110,11110,11110,0
20240820,165300,3368452240,11110,11110,11110,11110,0
20240820,165200,3368452240,11110,11110,11110,11110,0
20240820,165100,3368452240,11110,11110,11110,11110,0
20240820,165000,3368452240,11110,11110,11110,11110,0
20240820,164900,3368452240,11110,11110,11110,11110,0
20240820,164800,3368452240,11110,11110,11110,11110,0
20240820,164700,3368452240,11110,11110,11110,11110,0
20240820,164600,3368452240,11110,11110,11110,11110,0
20240820,164500,3368452240,11110,11110,11110,11110,0
20240820,164400,3368452240,11110,11110,11110,11110,0
20240820,164300,3368452240,11110,11110,11110,11110,0
20240820,164200,3368452240,11110,11110,11110,11110,0
20240820,164100,3368452240,11110,11110,11110,11110,0
20240820,164000,3368452240,11110,11110,11110,11110,0
20240820,163900,3368452240,11110,11110,11110,11110,0
20240820,163800,3368452240,11110,11110,11110,11110,0
20240820,163700,3368452240,11110,11110,11110,11110,0
20240820,163600,3368452240,11110,11110,11110,11110,0
20240820,163500,3368452240,11110,11110,11110,11110,0
20240820,163400,3368452240,11110,11110,11110,11110,0
20240820,163300,3368452240,11110,11110,11110,11110,5997
20240820,163200,3368452240,11110,11110,11110,11110,0
20240820,163100,3368452240,11110,11110,11110,11110,0
20240820,163000,3368452240,11110,11110,11110,11110,0
20240820,162900,3368452240,11110,11110,11110,11110,0
20240820,162800,3368452240,11110,11110,11110,11110,0
20240820,162700,3368452240,11110,11110,11110,11110,0
20240820,162600,3368452240,11110,11110,11110,11110,0
20240820,162500,3368452240,11110,11110,11110,11110,0
20240820,162400,3368452240,11110,11110,11110,11110,0
20240820,162300,3368452240,11110,11110,11110,11110,0
20240820,162200,3368452240,11110,11110,11110,11110,0
20240820,162100,3368452240,11110,11110,11110,11110,0
20240820,162000,3368452240,11110,11110,11110,11110,0
20240820,161900,3368452240,11110,11110,11110,11110,0
20240820,161800,3368452240,11110,11110,11110,11110,0
20240820,161700,3368452240,11110,11110,11110,11110,0
20240820,161600,3368452240,11110,11110,11110,11110,0
20240820,161500,3368452240,11110,11110,11110,11110,0
20240820,161400,3368452240,11110,11110,11110,11110,0
20240820,161300,3368452240,11110,11110,11110,11110,0
20240820,161200,3368452240,11110,11110,11110,11110,0
20240820,161100,3368452240,11110,11110,11110,11110,0
20240820,161000,3368452240,11110,11110,11110,11110,0
20240820,160900,3368452240,11110,11110,11110,11110,0
20240820,160800,3368452240,11110,11110,11110,11110,0
20240820,160700,3368452240,11110,11110,11110,11110,0
20240820,160600,3368452240,11110,11110,11110,11110,0
20240820,160500,3368452240,11110,11110,11110,11110,0
20240820,160400,3368452240,11110,11110,11110,11110,0
20240820,160300,3368452240,11110,11110,11110,11110,5997
20240820,160200,3368452240,11110,11110,11110,11110,0
20240820,160100,3368452240,11110,11110,11110,11110,0
20240820,160000,3368452240,11110,11110,11110,11110,0
20240820,155900,3368452240,11110,11110,11110,11110,0
20240820,155800,3368452240,11110,11110,11110,11110,0
20240820,155700,3368452240,11110,11110,11110,11110,0
20240820,155600,3368452240,11110,11110,11110,11110,0
20240820,155500,3368452240,11110,11110,11110,11110,0
20240820,155400,3368452240,11110,11110,11110,11110,0
20240820,155300,3368452240,11110,11110,11110,11110,0
20240820,155200,3368452240,11110,11110,11110,11110,0
20240820,155100,3368452240,11110,11110,11110,11110,0
20240820,155000,3368452240,11110,11110,11110,11110,0
20240820,154900,3368452240,11110,11110,11110,11110,0
20240820,154800,3368452240,11110,11110,11110,11110,0
20240820,154700,3368452240,11110,11110,11110,11110,0
20240820,154600,3368452240,11110,11110,11110,11110,0
20240820,154500,3368452240,11110,11110,11110,11110,0
20240820,154400,3368452240,11110,11110,11110,11110,0
20240820,154300,3368452240,11110,11110,11110,11110,0
20240820,154200,3368452240,11110,11110,11110,11110,0
20240820,154100,3368452240,11110,11110,11110,11110,0
20240820,154000,3368452240,11110,11110,11110,11110,0
20240820,153900,3368452240,11110,11110,11110,11110,0
20240820,153800,3368452240,11110,11110,11110,11110,0
20240820,153700,3368452240,11110,11110,11110,11110,0
20240820,153600,3368452240,11110,11110,11110,11110,0
20240820,153500,3368452240,11110,11110,11110,11110,0
20240820,153400,3368452240,11110,11110,11110,11110,0
20240820,153300,3368452240,11110,11110,11110,11110,5997
20240820,153200,3368452240,11110,11110,11110,11110,0
20240820,153100,3368452240,11110,11110,11110,11110,0
20240820,153000,3368452240,11110,11110,11110,11110,5997
20240820,152900,3301825570,11130,11130,11130,11130,0
20240820,152800,3301825570,11130,11130,11130,11130,0
20240820,152700,3301825570,11130,11130,11130,11130,0
20240820,152600,3301825570,11130,11130,11130,11130,0
20240820,152500,3301825570,11130,11130,11130,11130,0
20240820,152400,3301825570,11130,11130,11130,11130,0
20240820,152300,3301825570,11130,11130,11130,11130,0
20240820,152200,3301825570,11130,11130,11130,11130,0
20240820,152100,3301825570,11130,11130,11130,11130,0
20240820,152000,3301825570,11130,11130,11130,11130,0
20240820,151900,3301825570,11130,11120,11140,11120,2435
20240820,151800,3274736670,11130,11110,11130,11110,1626
20240820,151700,3256655060,11110,11120,11130,11110,1250
20240820,151600,3242753550,11130,11130,11130,11130,37
20240820,151500,3242341740,11130,11120,11130,11120,22
20240820,151400,3242097090,11130,11130,11130,11130,355
20240820,151300,3238145940,11130,11130,11130,11130,0
20240820,151200,3238145940,11130,11120,11130,11120,305
20240820,151100,3234754120,11120,11120,11140,11120,619
20240820,151000,3227869920,11120,11150,11150,11120,886
20240820,150900,3217998170,11150,11160,11160,11150,135
20240820,150800,3216492600,11160,11120,11160,11110,4708
20240820,150700,3164020820,11120,11120,11120,11110,682
20240820,150600,3156436990,11120,11110,11120,11110,143
20240820,150500,3154847100,11120,11120,11120,11120,533
20240820,150400,3148920140,11120,11110,11120,11110,799
20240820,150300,3140035350,11110,11120,11120,11110,155
20240820,150200,3138313270,11120,11120,11120,11120,261
20240820,150100,3135410950,11120,11110,11120,11110,14
20240820,150000,3135255310,11120,11120,11120,11110,1748
20240820,145900,3115819570,11120,11130,11130,11120,332
20240820,145800,3112125390,11130,11130,11140,11130,1322
20240820,145700,3097410510,11130,11130,11140,11130,337
20240820,145600,3093659650,11130,11140,11140,11130,121
20240820,145500,3092311920,11140,11130,11140,11130,177
20240820,145400,3090340240,11140,11140,11140,11140,101
20240820,145300,3089215100,11130,11130,11130,11130,11
20240820,145200,3089092670,11140,11140,11140,11140,60
20240820,145100,3088424270,11130,11130,11140,11130,1214
20240820,145000,3074910940,11130,11140,11140,11130,235
20240820,144900,3072295340,11140,11140,11140,11130,153
20240820,144800,3070591250,11140,11140,11140,11130,4
20240820,144700,3070546710,11130,11140,11140,11130,48
20240820,144600,3070012440,11140,11140,11140,11140,3
20240820,144500,3069979020,11140,11140,11140,11140,30
20240820,144400,3069644820,11140,11130,11140,11130,14
20240820,144300,3069488980,11140,11150,11150,11140,575
20240820,144200,3063082970,11150,11150,11150,11150,104
20240820,144100,3061923370,11150,11130,11150,11130,27
20240820,144000,3061622620,11130,11140,11150,11130,1396
20240820,143900,3046071390,11140,11150,11150,11140,460
20240820,143800,3040945920,11150,11150,11150,11150,143
20240820,143700,3039351470,11150,11150,11150,11150,416
20240820,143600,3034713070,11150,11150,11150,11150,476
20240820,143500,3029405670,11140,11140,11140,11140,14
20240820,143400,3029249710,11150,11150,11150,11150,97
20240820,143300,3028168160,11150,11150,11150,11150,422
20240820,143200,3023462860,11140,11150,11150,11140,200
20240820,143100,3021233860,11150,11150,11150,11140,66
20240820,143000,3020498110,11150,11140,11150,11140,139
20240820,142900,3018949400,11140,11140,11140,11140,632
20240820,142800,3011908920,11140,11130,11140,11130,125
20240820,142700,3010516750,11140,11140,11140,11140,0
20240820,142600,3010516750,11140,11140,11150,11140,329
20240820,142500,3006850380,11140,11140,11140,11140,1
20240820,142400,3006839240,11140,11140,11140,11140,532
20240820,142300,3000912760,11150,11140,11150,11140,186
20240820,142200,2998840370,11150,11150,11150,11150,0
20240820,142100,2998840370,11150,11140,11150,11140,489
20240820,142000,2993389020,11150,11160,11160,11150,519
20240820,141900,2987601700,11150,11150,11150,11150,370
20240820,141800,2983476200,11150,11150,11150,11150,30
20240820,141700,2983141700,11160,11160,11160,11160,0
20240820,141600,2983141700,11160,11150,11160,11150,140
20240820,141500,2981579700,11150,11140,11150,11140,5101
20240820,141400,2924746650,11140,11140,11140,11140,0
20240820,141300,2924746650,11140,11140,11140,11140,184
20240820,141200,2922696890,11130,11130,11140,11120,852
20240820,141100,2913211720,11130,11130,11130,11130,5
20240820,141000,2913156070,11130,11130,11130,11130,0
20240820,140900,2913156070,11130,11130,11130,11130,7
20240820,140800,2913078160,11130,11130,11130,11130,0
20240820,140700,2913078160,11130,11130,11130,11130,647
20240820,140600,2905877050,11120,11110,11120,11110,3809
20240820,140500,2863532830,11110,11110,11110,11110,1904
20240820,140400,2842379390,11120,11110,11120,11110,600
20240820,140300,2835707890,11120,11110,11120,11110,158
20240820,140200,2833952500,11120,11130,11130,11120,1454
20240820,140100,2817783740,11120,11130,11130,11120,10
20240820,140000,2817672530,11130,11130,11130,11130,0
20240820,135900,2817672530,11130,11130,11130,11130,127
20240820,135800,2816259020,11130,11130,11130,11130,1390
20240820,135700,2800788320,11130,11140,11140,11130,280
20240820,135600,2797671220,11140,11130,11140,11130,803
20240820,135500,2788733800,11140,11130,11140,11130,47
20240820,135400,2788210320,11140,11130,11140,11130,86
20240820,135300,2787253130,11130,11130,11130,11130,71
20240820,135200,2786462900,11130,11130,11130,11130,41
20240820,135100,2786006570,11130,11130,11130,11130,159
20240820,135000,2784236900,11130,11130,11130,11130,120
20240820,134900,2782901300,11130,11130,11130,11130,890
20240820,134800,2772995600,11130,11130,11130,11120,96
20240820,134700,2771927130,11130,11130,11130,11130,100
20240820,134600,2770814130,11130,11140,11140,11130,301
20240820,134500,2767463990,11120,11100,11140,11100,4368
20240820,134400,2718927900,11090,11100,11100,11090,406
20240820,134300,2714424860,11100,11100,11100,11090,1492
20240820,134200,2697877970,11100,11100,11100,11100,1086
20240820,134100,2685823370,11100,11120,11120,11100,2689
20240820,134000,2655969430,11120,11120,11120,11120,216
20240820,133900,2653567510,11120,11120,11120,11110,648
20240820,133800,2646363480,11120,11130,11130,11120,360
20240820,133700,2642356980,11120,11130,11130,11120,196
20240820,133600,2640176570,11110,11130,11130,11110,4919
20240820,133500,2585509200,11120,11130,11130,11120,1851
20240820,133400,2564922760,11120,11130,11130,11120,453
20240820,133300,2559884450,11130,11140,11140,11130,108
20240820,133200,2558682200,11140,11140,11140,11140,129
20240820,133100,2557245140,11140,11130,11140,11130,80
20240820,133000,2556354360,11140,11140,11140,11140,31
20240820,132900,2556009020,11140,11120,11140,11120,105
20240820,132800,2554839420,11140,11140,11140,11140,1
20240820,132700,2554828280,11140,11140,11140,11140,0
20240820,132600,2554828280,11140,11120,11140,11120,292
20240820,132500,2551580440,11120,11120,11120,11120,3
20240820,132400,2551547080,11120,11120,11120,11120,35
20240820,132300,2551157880,11120,11140,11140,11120,806
20240820,132200,2542195100,11140,11140,11140,11140,0
20240820,132100,2542195100,11140,11140,11140,11140,140
20240820,132000,2540635500,11140,11130,11140,11130,1058
20240820,131900,2528854810,11140,11150,11150,11140,1605
20240820,131800,2510962950,11160,11160,11160,11160,360
20240820,131700,2506945350,11160,11160,11160,11160,2
20240820,131600,2506923030,11150,11160,11160,11150,18
20240820,131500,2506722200,11150,11150,11150,11150,0
20240820,131400,2506722200,11150,11150,11150,11150,427
20240820,131300,2501961150,11150,11150,11150,11150,0
20240820,131200,2501961150,11150,11150,11150,11150,20
20240820,131100,2501738150,11160,11160,11160,11160,0
20240820,131000,2501738150,11160,11160,11160,11160,1
20240820,130900,2501726990,11160,11150,11160,11150,31
20240820,130800,2501381330,11150,11150,11150,11150,136
20240820,130700,2499864930,11150,11140,11150,11140,464
20240820,130600,2494691510,11150,11150,11150,11150,1
20240820,130500,2494680360,11150,11140,11150,11140,55
20240820,130400,2494067210,11140,11140,11140,11140,130
20240820,130300,2492619010,11150,11150,11150,11150,30
20240820,130200,2492284510,11150,11150,11150,11150,51
20240820,130100,2491715860,11150,11150,11150,11150,767
20240820,130000,2483163810,11150,11160,11160,11150,24
20240820,125900,2482896190,11150,11150,11150,11150,0
20240820,125800,2482896190,11150,11150,11150,11150,1
20240820,125700,2482885040,11150,11150,11160,11150,73
20240820,125600,2482071080,11150,11150,11150,11150,0
20240820,125500,2482071080,11150,11150,11160,11150,73
20240820,125400,2481256710,11160,11160,11160,11160,1
20240820,125300,2481245550,11150,11160,11160,11150,9
20240820,125200,2481145180,11150,11160,11160,11150,174
20240820,125100,2479204050,11160,11150,11160,11150,68
20240820,125000,2478445550,11150,11150,11160,11150,358
20240820,124900,2474453250,11150,11160,11160,11150,201
20240820,124800,2472212090,11160,11160,11160,11150,216
20240820,124700,2469801630,11160,11160,11160,11150,118
20240820,124600,2468485910,11150,11160,11160,11150,36
20240820,124500,2468084170,11160,11140,11160,11140,2599
20240820,124400,2439116030,11130,11130,11130,11130,0
20240820,124300,2439116030,11130,11130,11130,11130,0
20240820,124200,2439116030,11130,11140,11140,11130,118
20240820,124100,2437801760,11130,11120,11130,11120,1094
20240820,124000,2425630370,11130,11130,11130,11130,193
20240820,123900,2423482280,11130,11130,11130,11130,54
20240820,123800,2422881260,11120,11120,11130,11120,393
20240820,123700,2418508090,11120,11120,11120,11120,47
20240820,123600,2417985450,11120,11120,11130,11120,364
20240820,123500,2413934170,11120,11130,11130,11120,167
20240820,123400,2412075630,11130,11130,11130,11130,9
20240820,123300,2411975460,11120,11130,11130,11120,173
20240820,123200,2410051200,11120,11120,11120,11120,93
20240820,123100,2409017040,11120,11130,11130,11120,236
20240820,123000,2406392710,11130,11120,11130,11120,71
20240820,122900,2405602680,11120,11120,11120,11120,4
20240820,122800,2405558200,11120,11120,11130,11120,196
20240820,122700,2403378380,11120,11130,11130,11120,392
20240820,122600,2399016240,11130,11120,11130,11120,196
20240820,122500,2396834770,11130,11130,11130,11130,5
20240820,122400,2396779120,11130,11130,11130,11130,40
20240820,122300,2396333920,11120,11130,11130,11120,644
20240820,122200,2389167230,11130,11130,11130,11120,382
20240820,122100,2384916580,11120,11130,11130,11120,360
20240820,122000,2380912180,11130,11120,11130,11120,594
20240820,121900,2374306890,11120,11120,11120,11120,409
20240820,121800,2369758810,11120,11120,11120,11120,24
20240820,121700,2369491930,11120,11120,11120,11120,907
20240820,121600,2359406090,11110,11120,11120,11110,576
20240820,121500,2353001070,11130,11130,11130,11130,11
20240820,121400,2352878640,11130,11120,11130,11120,101
20240820,121300,2351755510,11120,11120,11130,11120,382
20240820,121200,2347507660,11120,11130,11130,11120,209
20240820,121100,2345182890,11130,11130,11130,11130,101
20240820,121000,2344058760,11120,11120,11120,11120,20
20240820,120900,2343836360,11130,11110,11130,11110,2175
20240820,120800,2319659820,11120,11120,11120,11120,0
20240820,120700,2319659820,11120,11120,11120,11120,10
20240820,120600,2319548620,11130,11110,11130,11110,172
20240820,120500,2317637300,11120,11120,11130,11120,1218
20240820,120400,2304093130,11130,11130,11130,11130,10
20240820,120300,2303981830,11120,11130,11130,11120,85
20240820,120200,2303035980,11130,11120,11130,11120,530
20240820,120100,2297137380,11130,11130,11130,11130,103
20240820,120000,2295990990,11130,11130,11130,11130,31
20240820,115900,2295645960,11130,11140,11140,11130,274
20240820,115800,2292596150,11130,11130,11130,11130,1051
20240820,115700,2280898520,11130,11130,11130,11130,0
20240820,115600,2280898520,11130,11130,11130,11130,833
20240820,115500,2271627230,11130,11130,11130,11130,15
20240820,115400,2271460280,11130,11130,11130,11130,30
20240820,115300,2271126380,11120,11120,11120,11120,602
20240820,115200,2264432140,11120,11120,11120,11120,100
20240820,115100,2263320140,11120,11120,11120,11110,377
20240820,115000,2259130780,11120,11120,11120,11120,22
20240820,114900,2258886140,11120,11110,11120,11110,9
20240820,114800,2258786110,11120,11110,11120,11110,139
20240820,114700,2257241620,11120,11120,11120,11120,3
20240820,114600,2257208260,11120,11120,11120,11120,865
20240820,114500,2247589460,11130,11130,11130,11120,49
20240820,114400,2247044220,11120,11120,11120,11120,0
20240820,114300,2247044220,11120,11130,11130,11120,180
20240820,114200,2245042280,11120,11120,11120,11120,23
20240820,114100,2244786520,11130,11120,11130,11120,15
20240820,114000,2244619670,11120,11120,11130,11120,32
20240820,113900,2244263630,11120,11130,11130,11120,14
20240820,113800,2244107940,11120,11130,11130,11120,196
20240820,113700,2241928100,11130,11130,11130,11130,21
20240820,113600,2241694370,11130,11140,11140,11130,820
20240820,113500,2232567760,11130,11140,11140,11130,789
20240820,113400,2223778820,11140,11140,11140,11130,20
20240820,113300,2223556110,11130,11130,11130,11130,65
20240820,113200,2222832660,11140,11140,11140,11140,0
20240820,113100,2222832660,11140,11130,11140,11130,65
20240820,113000,2222109200,11130,11140,11140,11130,608
20240820,112900,2215341670,11130,11130,11130,11130,0
20240820,112800,2215341670,11130,11130,11130,11130,100
20240820,112700,2214228670,11130,11130,11130,11130,937
20240820,112600,2203799860,11130,11130,11130,11130,260
20240820,112500,2200906060,11130,11140,11140,11130,227
20240820,112400,2198378280,11140,11140,11140,11140,312
20240820,112300,2194902600,11140,11130,11140,11120,1319
20240820,112200,2180222380,11140,11140,11140,11140,809
20240820,112100,2171210120,11140,11150,11150,11140,47
20240820,112000,2170686310,11140,11140,11140,11140,30
20240820,111900,2170352110,11150,11150,11150,11150,590
20240820,111800,2163773610,11140,11140,11140,11140,319
20240820,111700,2160219950,11150,11150,11150,11140,117
20240820,111600,2158916550,11160,11140,11160,11140,21
20240820,111500,2158682590,11140,11160,11160,11140,598
20240820,111400,2152020830,11140,11170,11170,11140,1635
20240820,111300,2133795980,11150,11150,11150,11150,217
20240820,111200,2131376430,11160,11160,11160,11160,241
20240820,111100,2128686870,11160,11150,11160,11150,32
20240820,111000,2128329850,11160,11160,11160,11160,1012
20240820,110900,2117035930,11160,11150,11160,11150,607
20240820,110800,2110267870,11150,11160,11160,11150,110
20240820,110700,2109041270,11160,11160,11170,11160,666
20240820,110600,2101608690,11160,11150,11160,11150,549
20240820,110500,2095483240,11150,11150,11150,11150,113
20240820,110400,2094223290,11150,11150,11150,11150,121
20240820,110300,2092874140,11140,11150,11150,11140,160
20240820,110200,2091091340,11140,11150,11150,11140,130
20240820,110100,2089641940,11150,11140,11150,11140,612
20240820,110000,2082824240,11140,11170,11170,11140,21
20240820,105900,2082589970,11170,11150,11170,11150,602
20240820,105800,2075871030,11140,11140,11140,11140,832
20240820,105700,2066602550,11130,11140,11150,11130,321
20240820,105600,2063026870,11150,11160,11160,11150,251
20240820,105500,2060226800,11160,11170,11170,11140,2737
20240820,105400,2029722720,11170,11180,11180,11170,132
20240820,105300,2028248170,11180,11180,11180,11180,11
20240820,105200,2028125190,11190,11160,11190,11160,1456
20240820,105100,2011846400,11170,11180,11180,11160,872
20240820,105000,2002110310,11180,11170,11180,11170,1280
20240820,104900,1987805280,11180,11180,11180,11180,151
20240820,104800,1986117100,11180,11170,11180,11170,1001
20240820,104700,1974926930,11170,11180,11180,11170,1039
20240820,104600,1963316750,11180,11190,11190,11180,2200
20240820,104500,1938717490,11190,11190,11190,11180,1557
20240820,104400,1921296350,11190,11180,11190,11180,2654
20240820,104300,1891602500,11180,11180,11180,11170,2700
20240820,104200,1861416510,11170,11170,11180,11160,4021
20240820,104100,1816515460,11170,11150,11170,11150,782
20240820,104000,1807786930,11150,11150,11150,11150,328
20240820,103900,1804129730,11140,11120,11140,11120,595
20240820,103800,1797508350,11120,11120,11120,11110,135
20240820,103700,1796007250,11110,11110,11110,11110,0
20240820,103600,1796007250,11110,11110,11110,11110,375
20240820,103500,1791841000,11100,11100,11100,11100,96
20240820,103400,1790775400,11100,11100,11100,11100,21
20240820,103300,1790542300,11100,11110,11110,11100,11
20240820,103200,1790420150,11110,11100,11110,11100,167
20240820,103100,1788565400,11110,11120,11120,11110,358
20240820,103000,1784588000,11110,11110,11110,11110,33
20240820,102900,1784221370,11120,11120,11120,11120,74
20240820,102800,1783398490,11120,11130,11130,11120,3664
20240820,102700,1742619530,11140,11140,11150,11140,750
20240820,102600,1734264520,11140,11140,11140,11140,1
20240820,102500,1734253380,11130,11130,11140,11130,413
20240820,102400,1729653090,11130,11120,11130,11120,948
20240820,102300,1719103740,11120,11130,11130,11120,731
20240820,102200,1710973210,11140,11140,11140,11130,92
20240820,102100,1709949230,11130,11130,11130,11130,50
20240820,102000,1709392730,11130,11110,11130,11110,520
20240820,101900,1703606180,11110,11100,11110,11100,585
20240820,101800,1697107580,11110,11110,11110,11110,496
20240820,101700,1691597020,11100,11090,11100,11090,266
20240820,101600,1688644550,11100,11100,11100,11090,140
20240820,101500,1687091880,11100,11090,11100,11090,4
20240820,101400,1687047510,11090,11090,11110,11080,2601
20240820,101300,1658185180,11090,11090,11100,11090,2504
20240820,101200,1630403240,11080,11070,11080,11070,550
20240820,101100,1624310540,11080,11090,11100,11080,1470
20240820,101000,1608021570,11080,11110,11110,11080,3284
20240820,100900,1571576030,11110,11110,11110,11110,497
20240820,100800,1566054360,11110,11100,11110,11100,382
20240820,100700,1561810350,11110,11140,11140,11110,3314
20240820,100600,1524951850,11140,11150,11160,11140,3016
20240820,100500,1491323460,11150,11150,11150,11150,1051
20240820,100400,1479604810,11140,11140,11140,11140,608
20240820,100300,1472831690,11140,11140,11140,11130,445
20240820,100200,1467878800,11140,11140,11150,11130,197
20240820,100100,1465685210,11140,11150,11150,11120,880
20240820,100000,1455878490,11150,11140,11150,11120,8
20240820,095900,1455789360,11140,11120,11140,11120,1591
20240820,095800,1438097040,11120,11110,11120,11110,6
20240820,095700,1438030330,11110,11130,11150,11110,8806
20240820,095600,1340014390,11130,11140,11140,11130,776
20240820,095500,1331376510,11140,11140,11140,11140,109
20240820,095400,1330162250,11140,11120,11140,11120,2994
20240820,095300,1296844880,11120,11130,11130,11120,3266
20240820,095200,1260494330,11130,11140,11150,11130,1976
20240820,095100,1238483890,11150,11150,11160,11150,1068
20240820,095000,1226573840,11150,11140,11150,11140,305
20240820,094900,1223174640,11140,11140,11140,11140,0
20240820,094800,1223174640,11140,11140,11150,11140,202
20240820,094700,1220924210,11140,11130,11150,11130,213
20240820,094600,1218551460,11140,11130,11140,11130,85
20240820,094500,1217604670,11130,11130,11140,11130,557
20240820,094400,1211403440,11130,11130,11140,11130,63
20240820,094300,1210702240,11140,11150,11150,11140,80
20240820,094200,1209810740,11120,11150,11150,11120,2866
20240820,094100,1177915100,11150,11160,11160,11150,745
20240820,094000,1169607380,11150,11160,11160,11150,228
20240820,093900,1167063520,11170,11170,11180,11170,168
20240820,093800,1165186610,11170,11160,11170,11160,81
20240820,093700,1164282550,11150,11170,11170,11150,495
20240820,093600,1158758080,11170,11160,11180,11150,1270
20240820,093500,1144576590,11160,11150,11160,11140,167
20240820,093400,1142714530,11150,11130,11160,11130,162
20240820,093300,1140910040,11130,11140,11140,11120,1352
20240820,093200,1125859470,11160,11170,11170,11150,5507
20240820,093100,1064397750,11180,11160,11180,11160,1682
20240820,093000,1045622530,11160,11160,11170,11160,940
20240820,092900,1035131190,11170,11190,11200,11170,778
20240820,092800,1026434170,11200,11220,11220,11190,2146
20240820,092700,1002379590,11210,11180,11210,11180,1200
20240820,092600,988945400,11180,11190,11190,11180,774
20240820,092500,980286850,11190,11180,11190,11180,1874
20240820,092400,959332580,11180,11180,11180,11170,656
20240820,092300,952000270,11180,11190,11190,11180,839
20240820,092200,942612710,11170,11170,11190,11150,1888
20240820,092100,921534500,11170,11160,11170,11160,1657
20240820,092000,903034600,11160,11170,11170,11160,994
20240820,091900,891936060,11170,11160,11170,11160,1384
20240820,091800,876480720,11170,11210,11210,11160,1335
20240820,091700,861558760,11210,11240,11240,11200,1804
20240820,091600,841315050,11240,11220,11240,11220,8165
20240820,091500,749601180,11230,11230,11250,11230,8046
20240820,091400,659194880,11230,11210,11240,11210,4121
20240820,091300,612958200,11220,11220,11240,11220,5955
20240820,091200,546044460,11220,11170,11230,11160,6035
20240820,091100,478382660,11170,11180,11190,11170,2901
20240820,091000,445961590,11170,11160,11170,11150,1511
20240820,090900,429097330,11170,11170,11180,11170,763
20240820,090800,420573770,11160,11180,11180,11160,1812
20240820,090700,400328600,11180,11170,11190,11170,2598
20240820,090600,371292140,11170,11210,11220,11170,3773
20240820,090500,329073090,11220,11190,11230,11180,8064
20240820,090400,238685140,11190,11170,11190,11150,7271
20240820,090300,157388150,11170,11140,11170,11140,3476
20240820,090200,118610120,11140,11100,11140,11100,1547
20240820,090100,101390500,11110,11060,11140,11060,1744
20240820,090000,82013570,11110,10990,11110,10990,7049