stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,200300,3399028510,11140,11140,11140,11140,10940
20240821,200200,3399028510,11140,11140,11140,11140,0
20240821,200100,3399028510,11140,11140,11140,11140,0
20240821,200000,3399028510,11140,11140,11140,11140,0
20240821,195900,3399028510,11140,11140,11140,11140,0
20240821,195800,3399028510,11140,11140,11140,11140,0
20240821,195700,3399028510,11140,11140,11140,11140,0
20240821,195600,3399028510,11140,11140,11140,11140,0
20240821,195500,3399028510,11140,11140,11140,11140,0
20240821,195400,3399028510,11140,11140,11140,11140,0
20240821,195300,3399028510,11140,11140,11140,11140,0
20240821,195200,3399028510,11140,11140,11140,11140,0
20240821,195100,3399028510,11140,11140,11140,11140,0
20240821,195000,3399028510,11140,11140,11140,11140,0
20240821,194900,3399028510,11140,11140,11140,11140,0
20240821,194800,3399028510,11140,11140,11140,11140,0
20240821,194700,3399028510,11140,11140,11140,11140,0
20240821,194600,3399028510,11140,11140,11140,11140,0
20240821,194500,3399028510,11140,11140,11140,11140,0
20240821,194400,3399028510,11140,11140,11140,11140,0
20240821,194300,3399028510,11140,11140,11140,11140,0
20240821,194200,3399028510,11140,11140,11140,11140,0
20240821,194100,3399028510,11140,11140,11140,11140,0
20240821,194000,3399028510,11140,11140,11140,11140,0
20240821,193900,3399028510,11140,11140,11140,11140,0
20240821,193800,3399028510,11140,11140,11140,11140,0
20240821,193700,3399028510,11140,11140,11140,11140,0
20240821,193600,3399028510,11140,11140,11140,11140,0
20240821,193500,3399028510,11140,11140,11140,11140,0
20240821,193400,3399028510,11140,11140,11140,11140,0
20240821,193300,3399028510,11140,11140,11140,11140,10940
20240821,193200,3399028510,11140,11140,11140,11140,0
20240821,193100,3399028510,11140,11140,11140,11140,0
20240821,193000,3399028510,11140,11140,11140,11140,0
20240821,192900,3399028510,11140,11140,11140,11140,0
20240821,192800,3399028510,11140,11140,11140,11140,0
20240821,192700,3399028510,11140,11140,11140,11140,0
20240821,192600,3399028510,11140,11140,11140,11140,0
20240821,192500,3399028510,11140,11140,11140,11140,0
20240821,192400,3399028510,11140,11140,11140,11140,0
20240821,192300,3399028510,11140,11140,11140,11140,0
20240821,192200,3399028510,11140,11140,11140,11140,0
20240821,192100,3399028510,11140,11140,11140,11140,0
20240821,192000,3399028510,11140,11140,11140,11140,0
20240821,191900,3399028510,11140,11140,11140,11140,0
20240821,191800,3399028510,11140,11140,11140,11140,0
20240821,191700,3399028510,11140,11140,11140,11140,0
20240821,191600,3399028510,11140,11140,11140,11140,0
20240821,191500,3399028510,11140,11140,11140,11140,0
20240821,191400,3399028510,11140,11140,11140,11140,0
20240821,191300,3399028510,11140,11140,11140,11140,0
20240821,191200,3399028510,11140,11140,11140,11140,0
20240821,191100,3399028510,11140,11140,11140,11140,0
20240821,191000,3399028510,11140,11140,11140,11140,0
20240821,190900,3399028510,11140,11140,11140,11140,0
20240821,190800,3399028510,11140,11140,11140,11140,0
20240821,190700,3399028510,11140,11140,11140,11140,0
20240821,190600,3399028510,11140,11140,11140,11140,0
20240821,190500,3399028510,11140,11140,11140,11140,0
20240821,190400,3399028510,11140,11140,11140,11140,0
20240821,190300,3399028510,11140,11140,11140,11140,10940
20240821,190200,3399028510,11140,11140,11140,11140,0
20240821,190100,3399028510,11140,11140,11140,11140,0
20240821,190000,3399028510,11140,11140,11140,11140,0
20240821,185900,3399028510,11140,11140,11140,11140,0
20240821,185800,3399028510,11140,11140,11140,11140,0
20240821,185700,3399028510,11140,11140,11140,11140,0
20240821,185600,3399028510,11140,11140,11140,11140,0
20240821,185500,3399028510,11140,11140,11140,11140,0
20240821,185400,3399028510,11140,11140,11140,11140,0
20240821,185300,3399028510,11140,11140,11140,11140,0
20240821,185200,3399028510,11140,11140,11140,11140,0
20240821,185100,3399028510,11140,11140,11140,11140,0
20240821,185000,3399028510,11140,11140,11140,11140,0
20240821,184900,3399028510,11140,11140,11140,11140,0
20240821,184800,3399028510,11140,11140,11140,11140,0
20240821,184700,3399028510,11140,11140,11140,11140,0
20240821,184600,3399028510,11140,11140,11140,11140,0
20240821,184500,3399028510,11140,11140,11140,11140,0
20240821,184400,3399028510,11140,11140,11140,11140,0
20240821,184300,3399028510,11140,11140,11140,11140,0
20240821,184200,3399028510,11140,11140,11140,11140,0
20240821,184100,3399028510,11140,11140,11140,11140,0
20240821,184000,3399028510,11140,11140,11140,11140,0
20240821,183900,3399028510,11140,11140,11140,11140,0
20240821,183800,3399028510,11140,11140,11140,11140,0
20240821,183700,3399028510,11140,11140,11140,11140,0
20240821,183600,3399028510,11140,11140,11140,11140,0
20240821,183500,3399028510,11140,11140,11140,11140,0
20240821,183400,3399028510,11140,11140,11140,11140,0
20240821,183300,3399028510,11140,11140,11140,11140,10940
20240821,183200,3399028510,11140,11140,11140,11140,0
20240821,183100,3399028510,11140,11140,11140,11140,0
20240821,183000,3399028510,11140,11140,11140,11140,0
20240821,182900,3399028510,11140,11140,11140,11140,0
20240821,182800,3399028510,11140,11140,11140,11140,0
20240821,182700,3399028510,11140,11140,11140,11140,0
20240821,182600,3399028510,11140,11140,11140,11140,0
20240821,182500,3399028510,11140,11140,11140,11140,0
20240821,182400,3399028510,11140,11140,11140,11140,0
20240821,182300,3399028510,11140,11140,11140,11140,0
20240821,182200,3399028510,11140,11140,11140,11140,0
20240821,182100,3399028510,11140,11140,11140,11140,0
20240821,182000,3399028510,11140,11140,11140,11140,0
20240821,181900,3399028510,11140,11140,11140,11140,0
20240821,181800,3399028510,11140,11140,11140,11140,0
20240821,181700,3399028510,11140,11140,11140,11140,0
20240821,181600,3399028510,11140,11140,11140,11140,0
20240821,181500,3399028510,11140,11140,11140,11140,0
20240821,181400,3399028510,11140,11140,11140,11140,0
20240821,181300,3399028510,11140,11140,11140,11140,0
20240821,181200,3399028510,11140,11140,11140,11140,0
20240821,181100,3399028510,11140,11140,11140,11140,0
20240821,181000,3399028510,11140,11140,11140,11140,0
20240821,180900,3399028510,11140,11140,11140,11140,0
20240821,180800,3399028510,11140,11140,11140,11140,0
20240821,180700,3399028510,11140,11140,11140,11140,0
20240821,180600,3399028510,11140,11140,11140,11140,0
20240821,180500,3399028510,11140,11140,11140,11140,0
20240821,180400,3399028510,11140,11140,11140,11140,0
20240821,180300,3399028510,11140,11140,11140,11140,10940
20240821,180200,3399028510,11140,11140,11140,11140,0
20240821,180100,3399028510,11140,11140,11140,11140,0
20240821,180000,3399028510,11140,11140,11140,11140,0
20240821,175900,3399028510,11140,11140,11140,11140,0
20240821,175800,3399028510,11140,11140,11140,11140,0
20240821,175700,3399028510,11140,11140,11140,11140,0
20240821,175600,3399028510,11140,11140,11140,11140,0
20240821,175500,3399028510,11140,11140,11140,11140,0
20240821,175400,3399028510,11140,11140,11140,11140,0
20240821,175300,3399028510,11140,11140,11140,11140,0
20240821,175200,3399028510,11140,11140,11140,11140,0
20240821,175100,3399028510,11140,11140,11140,11140,0
20240821,175000,3399028510,11140,11140,11140,11140,0
20240821,174900,3399028510,11140,11140,11140,11140,0
20240821,174800,3399028510,11140,11140,11140,11140,0
20240821,174700,3399028510,11140,11140,11140,11140,0
20240821,174600,3399028510,11140,11140,11140,11140,0
20240821,174500,3399028510,11140,11140,11140,11140,0
20240821,174400,3399028510,11140,11140,11140,11140,0
20240821,174300,3399028510,11140,11140,11140,11140,0
20240821,174200,3399028510,11140,11140,11140,11140,0
20240821,174100,3399028510,11140,11140,11140,11140,0
20240821,174000,3399028510,11140,11140,11140,11140,0
20240821,173900,3399028510,11140,11140,11140,11140,0
20240821,173800,3399028510,11140,11140,11140,11140,0
20240821,173700,3399028510,11140,11140,11140,11140,0
20240821,173600,3399028510,11140,11140,11140,11140,0
20240821,173500,3399028510,11140,11140,11140,11140,0
20240821,173400,3399028510,11140,11140,11140,11140,0
20240821,173300,3399028510,11140,11140,11140,11140,10940
20240821,173200,3399028510,11140,11140,11140,11140,0
20240821,173100,3399028510,11140,11140,11140,11140,0
20240821,173000,3399028510,11140,11140,11140,11140,0
20240821,172900,3399028510,11140,11140,11140,11140,0
20240821,172800,3399028510,11140,11140,11140,11140,0
20240821,172700,3399028510,11140,11140,11140,11140,0
20240821,172600,3399028510,11140,11140,11140,11140,0
20240821,172500,3399028510,11140,11140,11140,11140,0
20240821,172400,3399028510,11140,11140,11140,11140,0
20240821,172300,3399028510,11140,11140,11140,11140,0
20240821,172200,3399028510,11140,11140,11140,11140,0
20240821,172100,3399028510,11140,11140,11140,11140,0
20240821,172000,3399028510,11140,11140,11140,11140,0
20240821,171900,3399028510,11140,11140,11140,11140,0
20240821,171800,3399028510,11140,11140,11140,11140,0
20240821,171700,3399028510,11140,11140,11140,11140,0
20240821,171600,3399028510,11140,11140,11140,11140,0
20240821,171500,3399028510,11140,11140,11140,11140,0
20240821,171400,3399028510,11140,11140,11140,11140,0
20240821,171300,3399028510,11140,11140,11140,11140,0
20240821,171200,3399028510,11140,11140,11140,11140,0
20240821,171100,3399028510,11140,11140,11140,11140,0
20240821,171000,3399028510,11140,11140,11140,11140,0
20240821,170900,3399028510,11140,11140,11140,11140,0
20240821,170800,3399028510,11140,11140,11140,11140,0
20240821,170700,3399028510,11140,11140,11140,11140,0
20240821,170600,3399028510,11140,11140,11140,11140,0
20240821,170500,3399028510,11140,11140,11140,11140,0
20240821,170400,3399028510,11140,11140,11140,11140,0
20240821,170300,3399028510,11140,11140,11140,11140,10940
20240821,170200,3399028510,11140,11140,11140,11140,0
20240821,170100,3399028510,11140,11140,11140,11140,0
20240821,170000,3399028510,11140,11140,11140,11140,0
20240821,165900,3399028510,11140,11140,11140,11140,0
20240821,165800,3399028510,11140,11140,11140,11140,0
20240821,165700,3399028510,11140,11140,11140,11140,0
20240821,165600,3399028510,11140,11140,11140,11140,0
20240821,165500,3399028510,11140,11140,11140,11140,0
20240821,165400,3399028510,11140,11140,11140,11140,0
20240821,165300,3399028510,11140,11140,11140,11140,0
20240821,165200,3399028510,11140,11140,11140,11140,0
20240821,165100,3399028510,11140,11140,11140,11140,0
20240821,165000,3399028510,11140,11140,11140,11140,0
20240821,164900,3399028510,11140,11140,11140,11140,0
20240821,164800,3399028510,11140,11140,11140,11140,0
20240821,164700,3399028510,11140,11140,11140,11140,0
20240821,164600,3399028510,11140,11140,11140,11140,0
20240821,164500,3399028510,11140,11140,11140,11140,0
20240821,164400,3399028510,11140,11140,11140,11140,0
20240821,164300,3399028510,11140,11140,11140,11140,0
20240821,164200,3399028510,11140,11140,11140,11140,0
20240821,164100,3399028510,11140,11140,11140,11140,0
20240821,164000,3399028510,11140,11140,11140,11140,0
20240821,163900,3399028510,11140,11140,11140,11140,0
20240821,163800,3399028510,11140,11140,11140,11140,0
20240821,163700,3399028510,11140,11140,11140,11140,0
20240821,163600,3399028510,11140,11140,11140,11140,0
20240821,163500,3399028510,11140,11140,11140,11140,0
20240821,163400,3399028510,11140,11140,11140,11140,0
20240821,163300,3399028510,11140,11140,11140,11140,10940
20240821,163200,3399028510,11140,11140,11140,11140,0
20240821,163100,3399028510,11140,11140,11140,11140,0
20240821,163000,3399028510,11140,11140,11140,11140,0
20240821,162900,3399028510,11140,11140,11140,11140,0
20240821,162800,3399028510,11140,11140,11140,11140,0
20240821,162700,3399028510,11140,11140,11140,11140,0
20240821,162600,3399028510,11140,11140,11140,11140,0
20240821,162500,3399028510,11140,11140,11140,11140,0
20240821,162400,3399028510,11140,11140,11140,11140,0
20240821,162300,3399028510,11140,11140,11140,11140,0
20240821,162200,3399028510,11140,11140,11140,11140,0
20240821,162100,3399028510,11140,11140,11140,11140,0
20240821,162000,3399028510,11140,11140,11140,11140,0
20240821,161900,3399028510,11140,11140,11140,11140,0
20240821,161800,3399028510,11140,11140,11140,11140,0
20240821,161700,3399028510,11140,11140,11140,11140,0
20240821,161600,3399028510,11140,11140,11140,11140,0
20240821,161500,3399028510,11140,11140,11140,11140,0
20240821,161400,3399028510,11140,11140,11140,11140,0
20240821,161300,3399028510,11140,11140,11140,11140,0
20240821,161200,3399028510,11140,11140,11140,11140,0
20240821,161100,3399028510,11140,11140,11140,11140,0
20240821,161000,3399028510,11140,11140,11140,11140,0
20240821,160900,3399028510,11140,11140,11140,11140,0
20240821,160800,3399028510,11140,11140,11140,11140,0
20240821,160700,3399028510,11140,11140,11140,11140,0
20240821,160600,3399028510,11140,11140,11140,11140,0
20240821,160500,3399028510,11140,11140,11140,11140,0
20240821,160400,3399028510,11140,11140,11140,11140,0
20240821,160300,3399028510,11140,11140,11140,11140,10940
20240821,160200,3399028510,11140,11140,11140,11140,0
20240821,160100,3399028510,11140,11140,11140,11140,0
20240821,160000,3399028510,11140,11140,11140,11140,0
20240821,155900,3399028510,11140,11140,11140,11140,0
20240821,155800,3399028510,11140,11140,11140,11140,0
20240821,155700,3399028510,11140,11140,11140,11140,0
20240821,155600,3399028510,11140,11140,11140,11140,0
20240821,155500,3399028510,11140,11140,11140,11140,0
20240821,155400,3399028510,11140,11140,11140,11140,0
20240821,155300,3399028510,11140,11140,11140,11140,0
20240821,155200,3399028510,11140,11140,11140,11140,0
20240821,155100,3399028510,11140,11140,11140,11140,0
20240821,155000,3399028510,11140,11140,11140,11140,0
20240821,154900,3399028510,11140,11140,11140,11140,0
20240821,154800,3399028510,11140,11140,11140,11140,0
20240821,154700,3399028510,11140,11140,11140,11140,0
20240821,154600,3399028510,11140,11140,11140,11140,0
20240821,154500,3399028510,11140,11140,11140,11140,0
20240821,154400,3399028510,11140,11140,11140,11140,0
20240821,154300,3399028510,11140,11140,11140,11140,0
20240821,154200,3399028510,11140,11140,11140,11140,0
20240821,154100,3399028510,11140,11140,11140,11140,0
20240821,154000,3399028510,11140,11140,11140,11140,0
20240821,153900,3399028510,11140,11140,11140,11140,0
20240821,153800,3399028510,11140,11140,11140,11140,0
20240821,153700,3399028510,11140,11140,11140,11140,0
20240821,153600,3399028510,11140,11140,11140,11140,0
20240821,153500,3399028510,11140,11140,11140,11140,0
20240821,153400,3399028510,11140,11140,11140,11140,0
20240821,153300,3399028510,11140,11140,11140,11140,10940
20240821,153200,3399028510,11140,11140,11140,11140,0
20240821,153100,3399028510,11140,11140,11140,11140,0
20240821,153000,3399028510,11140,11140,11140,11140,10940
20240821,152900,3277156910,11140,11140,11140,11140,0
20240821,152800,3277156910,11140,11140,11140,11140,0
20240821,152700,3277156910,11140,11140,11140,11140,0
20240821,152600,3277156910,11140,11140,11140,11140,0
20240821,152500,3277156910,11140,11140,11140,11140,0
20240821,152400,3277156910,11140,11140,11140,11140,0
20240821,152300,3277156910,11140,11140,11140,11140,0
20240821,152200,3277156910,11140,11140,11140,11140,0
20240821,152100,3277156910,11140,11140,11140,11140,0
20240821,152000,3277156910,11140,11140,11140,11140,0
20240821,151900,3277156910,11140,11150,11160,11140,1368
20240821,151800,3261914970,11150,11150,11160,11140,687
20240821,151700,3254257600,11150,11140,11150,11140,98
20240821,151600,3253165680,11140,11150,11160,11130,1860
20240821,151500,3232442280,11160,11160,11170,11150,1057
20240821,151400,3220652740,11160,11150,11160,11150,438
20240821,151300,3215768990,11150,11150,11150,11150,50
20240821,151200,3215211490,11150,11140,11150,11140,479
20240821,151100,3209874510,11140,11130,11140,11130,158
20240821,151000,3208115590,11140,11140,11140,11140,461
20240821,150900,3202980050,11140,11120,11140,11120,1090
20240821,150800,3190848190,11130,11130,11130,11120,209
20240821,150700,3188522570,11130,11130,11140,11130,587
20240821,150600,3181988880,11140,11140,11140,11140,163
20240821,150500,3180173060,11140,11130,11140,11120,1353
20240821,150400,3165115420,11130,11120,11130,11120,1688
20240821,150300,3146343920,11120,11130,11130,11120,425
20240821,150200,3141617900,11120,11130,11130,11120,29
20240821,150100,3141295260,11110,11140,11140,11110,402
20240821,150000,3136825800,11120,11140,11140,11120,15
20240821,145900,3136658890,11130,11130,11130,11130,1508
20240821,145800,3119874850,11130,11120,11130,11110,244
20240821,145700,3117161600,11130,11130,11130,11130,100
20240821,145600,3116048600,11130,11130,11130,11110,2198
20240821,145500,3091617300,11130,11130,11130,11110,1202
20240821,145400,3078254550,11130,11130,11140,11130,1617
20240821,145300,3060257250,11140,11140,11140,11130,1127
20240821,145200,3047712710,11140,11140,11140,11140,13
20240821,145100,3047567890,11150,11150,11150,11140,3
20240821,145000,3047534450,11140,11150,11150,11140,374
20240821,144900,3043368040,11140,11140,11150,11140,174
20240821,144800,3041429660,11150,11150,11150,11150,2
20240821,144700,3041407360,11150,11150,11150,11150,100
20240821,144600,3040292360,11150,11150,11150,11150,24
20240821,144500,3040024760,11140,11150,11150,11140,118
20240821,144400,3038710060,11150,11160,11160,11150,743
20240821,144300,3030425600,11160,11160,11160,11160,35
20240821,144200,3030035000,11160,11160,11160,11160,60
20240821,144100,3029365400,11160,11160,11160,11160,434
20240821,144000,3024521960,11160,11150,11160,11140,542
20240821,143900,3018478630,11130,11130,11130,11130,0
20240821,143800,3018478630,11130,11150,11150,11130,769
20240821,143700,3009913940,11150,11150,11150,11150,10
20240821,143600,3009802440,11150,11150,11150,11150,100
20240821,143500,3008687440,11150,11150,11150,11150,133
20240821,143400,3007204490,11160,11150,11160,11150,600
20240821,143300,3000514280,11150,11150,11150,11140,526
20240821,143200,2994654380,11150,11150,11150,11150,2
20240821,143100,2994632080,11140,11140,11140,11140,90
20240821,143000,2993629480,11150,11150,11150,11150,0
20240821,142900,2993629480,11150,11150,11150,11150,504
20240821,142800,2988009880,11150,11160,11160,11140,489
20240821,142700,2982560700,11160,11160,11160,11160,539
20240821,142600,2976545460,11160,11140,11160,11140,59
20240821,142500,2975887820,11160,11160,11160,11160,0
20240821,142400,2975887820,11160,11160,11160,11160,18
20240821,142300,2975686940,11160,11160,11160,11160,4
20240821,142200,2975642300,11170,11180,11180,11140,942
20240821,142100,2965137720,11180,11170,11180,11170,1369
20240821,142000,2949845980,11180,11170,11180,11160,1495
20240821,141900,2933148430,11170,11170,11170,11160,81
20240821,141800,2932243760,11170,11160,11170,11160,672
20240821,141700,2924739830,11160,11140,11160,11140,831
20240821,141600,2915473160,11150,11150,11150,11150,120
20240821,141500,2914135160,11150,11130,11150,11130,1018
20240821,141400,2902795030,11140,11140,11140,11140,236
20240821,141300,2900165990,11140,11140,11140,11140,15
20240821,141200,2899998890,11140,11130,11140,11130,72
20240821,141100,2899196820,11140,11140,11140,11140,13
20240821,141000,2899052000,11140,11140,11140,11130,45
20240821,140900,2898550770,11130,11130,11130,11130,11
20240821,140800,2898428340,11130,11140,11140,11130,356
20240821,140700,2894462700,11130,11140,11140,11130,137
20240821,140600,2892936540,11140,11140,11140,11130,1234
20240821,140500,2879200460,11140,11140,11140,11140,201
20240821,140400,2876961320,11140,11130,11140,11130,335
20240821,140300,2873231420,11140,11140,11140,11140,200
20240821,140200,2871003420,11140,11140,11140,11140,0
20240821,140100,2871003420,11140,11140,11140,11130,1535
20240821,140000,2853918820,11140,11140,11140,11140,177
20240821,135900,2851947040,11140,11140,11140,11140,194
20240821,135800,2849785880,11140,11140,11140,11140,53
20240821,135700,2849195460,11140,11140,11140,11130,494
20240821,135600,2843692480,11140,11140,11140,11140,136
20240821,135500,2842177440,11140,11140,11140,11140,59
20240821,135400,2841520180,11140,11140,11140,11140,181
20240821,135300,2839503840,11140,11130,11140,11130,53
20240821,135200,2838913680,11140,11130,11140,11130,934
20240821,135100,2828517760,11130,11130,11130,11130,0
20240821,135000,2828517760,11130,11130,11130,11110,1055
20240821,134900,2816790500,11140,11140,11140,11140,10
20240821,134800,2816679100,11140,11150,11150,11130,534
20240821,134700,2810734940,11140,11140,11140,11140,1267
20240821,134600,2796620560,11130,11120,11130,11120,69
20240821,134500,2795852690,11130,11130,11130,11130,7
20240821,134400,2795774780,11130,11130,11140,11130,81
20240821,134300,2794873040,11140,11140,11140,11140,50
20240821,134200,2794316040,11140,11140,11140,11140,0
20240821,134100,2794316040,11140,11130,11140,11130,52
20240821,134000,2793736770,11140,11130,11140,11130,713
20240821,133900,2785800970,11130,11120,11130,11120,174
20240821,133800,2783866080,11120,11120,11120,11100,548
20240821,133700,2777772340,11120,11120,11120,11120,49
20240821,133600,2777227460,11110,11110,11110,11110,102
20240821,133500,2776094240,11110,11090,11110,11080,1610
20240821,133400,2758250260,11100,11110,11110,11100,1708
20240821,133300,2739291440,11110,11110,11110,11100,165
20240821,133200,2737459190,11110,11110,11120,11100,322
20240821,133100,2733883950,11110,11100,11110,11090,191
20240821,133000,2731764560,11110,11100,11110,11100,48
20240821,132900,2731231650,11100,11110,11110,11100,309
20240821,132800,2727801260,11110,11110,11110,11110,1
20240821,132700,2727790150,11110,11090,11110,11090,371
20240821,132600,2723671750,11100,11100,11100,11090,123
20240821,132500,2722307150,11100,11100,11100,11090,203
20240821,132400,2720054700,11100,11120,11120,11100,122
20240821,132300,2718699980,11120,11110,11120,11110,1126
20240821,132200,2706190070,11130,11130,11130,11130,338
20240821,132100,2702428130,11130,11110,11130,11110,183
20240821,132000,2700393790,11120,11110,11120,11110,57
20240821,131900,2699760470,11090,11110,11110,11090,384
20240821,131800,2695501510,11120,11120,11120,11120,50
20240821,131700,2694945510,11120,11120,11120,11120,0
20240821,131600,2694945510,11120,11120,11120,11100,127
20240821,131500,2693534810,11120,11120,11120,11120,0
20240821,131400,2693534810,11120,11090,11120,11080,185
20240821,131300,2691482730,11080,11110,11110,11080,228
20240821,131200,2688956230,11080,11100,11110,11080,393
20240821,131100,2684593940,11100,11100,11100,11100,0
20240821,131000,2684593940,11100,11090,11100,11090,58
20240821,130900,2683950210,11100,11100,11100,11100,200
20240821,130800,2681730210,11100,11100,11100,11080,1060
20240821,130700,2669984210,11110,11120,11120,11100,450
20240821,130600,2664984670,11120,11120,11120,11120,0
20240821,130500,2664984670,11120,11120,11120,11080,5763
20240821,130400,2601108910,11110,11110,11110,11110,280
20240821,130300,2597998110,11120,11120,11120,11120,61
20240821,130200,2597319790,11110,11110,11130,11110,609
20240821,130100,2590553760,11110,11120,11140,11110,1091
20240821,130000,2578423890,11120,11110,11120,11110,3
20240821,125900,2578390550,11120,11120,11120,11120,80
20240821,125800,2577500950,11120,11120,11120,11120,101
20240821,125700,2576377830,11120,11110,11120,11110,143
20240821,125600,2574788520,11110,11110,11110,11110,10
20240821,125500,2574677420,11120,11110,11120,11110,53
20240821,125400,2574088070,11120,11120,11120,11120,7
20240821,125300,2574010230,11120,11120,11120,11120,49
20240821,125200,2573465350,11120,11120,11120,11120,49
20240821,125100,2572920470,11120,11110,11120,11110,1026
20240821,125000,2561521590,11110,11120,11120,11110,1176
20240821,124900,2548455520,11120,11120,11120,11120,8
20240821,124800,2548366560,11120,11110,11120,11110,53
20240821,124700,2547777230,11110,11110,11110,11110,120
20240821,124600,2546444030,11120,11110,11120,11110,313
20240821,124500,2542963730,11120,11120,11120,11120,0
20240821,124400,2542963730,11120,11120,11120,11120,49
20240821,124300,2542418850,11120,11110,11120,11110,602
20240821,124200,2535730600,11120,11100,11120,11100,958
20240821,124100,2525087250,11100,11110,11110,11100,404
20240821,124000,2520602810,11110,11110,11110,11110,349
20240821,123900,2516725420,11110,11100,11110,11100,3
20240821,123800,2516692100,11100,11100,11100,11090,935
20240821,123700,2506322190,11100,11100,11100,11100,54
20240821,123600,2505722790,11100,11100,11100,11100,112
20240821,123500,2504479590,11100,11100,11100,11100,65
20240821,123400,2503758090,11100,11100,11100,11100,12
20240821,123300,2503624890,11100,11090,11100,11090,57
20240821,123200,2502992210,11100,11100,11100,11100,137
20240821,123100,2501471510,11110,11110,11110,11110,266
20240821,123000,2498516250,11110,11110,11110,11110,0
20240821,122900,2498516250,11110,11110,11110,11090,122
20240821,122800,2497162070,11110,11110,11110,11110,100
20240821,122700,2496051070,11120,11090,11120,11090,50
20240821,122600,2495495100,11120,11120,11120,11090,160
20240821,122500,2493719330,11120,11110,11120,11110,226
20240821,122400,2491207980,11120,11120,11120,11120,0
20240821,122300,2491207980,11120,11100,11120,11100,195
20240821,122200,2489040130,11100,11100,11100,11100,7
20240821,122100,2488962430,11110,11100,11110,11100,654
20240821,122000,2481702530,11110,11120,11120,11110,64
20240821,121900,2480991000,11110,11110,11120,11110,100
20240821,121800,2479879960,11120,11110,11120,11110,585
20240821,121700,2473379770,11100,11100,11110,11100,554
20240821,121600,2467230350,11100,11100,11100,11100,60
20240821,121500,2466564350,11090,11090,11090,11090,0
20240821,121400,2466564350,11090,11090,11090,11090,80
20240821,121300,2465677150,11100,11080,11100,11080,1350
20240821,121200,2450719130,11080,11100,11100,11080,61
20240821,121100,2450042270,11080,11080,11080,11080,235
20240821,121000,2447438470,11110,11100,11110,11100,191
20240821,120900,2445317880,11100,11100,11110,11100,797
20240821,120800,2436470220,11090,11080,11100,11080,1272
20240821,120700,2422367330,11080,11090,11090,11080,501
20240821,120600,2416813440,11100,11100,11100,11100,52
20240821,120500,2416236240,11100,11100,11100,11100,11
20240821,120400,2416114140,11100,11100,11100,11100,50
20240821,120300,2415559140,11100,11110,11110,11100,679
20240821,120200,2408021750,11110,11110,11110,11110,208
20240821,120100,2405710870,11120,11120,11120,11120,101
20240821,120000,2404587750,11120,11120,11120,11120,1
20240821,115900,2404576630,11120,11120,11120,11110,585
20240821,115800,2398076780,11120,11120,11120,11120,0
20240821,115700,2398076780,11120,11110,11120,11110,64
20240821,115600,2397365250,11110,11110,11110,11110,101
20240821,115500,2396243140,11120,11100,11120,11100,340
20240821,115400,2392468600,11110,11120,11120,11100,665
20240821,115300,2385082890,11120,11120,11120,11120,49
20240821,115200,2384538010,11120,11120,11120,11120,2
20240821,115100,2384515770,11120,11120,11120,11110,213
20240821,115000,2382148450,11120,11130,11130,11120,451
20240821,114900,2377132630,11130,11130,11130,11130,119
20240821,114800,2375808160,11130,11130,11130,11130,101
20240821,114700,2374684030,11130,11110,11140,11110,3041
20240821,114600,2340876840,11110,11100,11110,11100,327
20240821,114500,2337246980,11100,11100,11100,11100,10
20240821,114400,2337135980,11090,11090,11090,11090,304
20240821,114300,2333764620,11080,11080,11090,11080,205
20240821,114200,2331493210,11080,11090,11090,11080,150
20240821,114100,2329830720,11080,11080,11080,11080,107
20240821,114000,2328645160,11080,11080,11080,11080,67
20240821,113900,2327902800,11080,11080,11080,11070,49
20240821,113800,2327359900,11070,11080,11080,11070,73
20240821,113700,2326551160,11070,11070,11070,11070,50
20240821,113600,2325997660,11070,11090,11090,11070,748
20240821,113500,2317714910,11090,11090,11090,11090,0
20240821,113400,2317714910,11090,11080,11090,11080,293
20240821,113300,2314467980,11100,11090,11100,11090,55
20240821,113200,2313857630,11090,11090,11100,11090,85
20240821,113100,2312914480,11100,11100,11100,11100,1
20240821,113000,2312903380,11090,11100,11100,11080,549
20240821,112900,2306820230,11090,11110,11110,11080,117
20240821,112800,2305521690,11110,11110,11110,11110,0
20240821,112700,2305521690,11110,11110,11110,11090,310
20240821,112600,2302082690,11110,11100,11110,11100,6
20240821,112500,2302016080,11100,11110,11110,11100,155
20240821,112400,2300294090,11110,11100,11110,11100,77
20240821,112300,2299439300,11100,11110,11110,11100,72
20240821,112200,2298640090,11110,11090,11110,11090,2
20240821,112100,2298617890,11110,11110,11110,11110,50
20240821,112000,2298062390,11110,11090,11110,11090,124
20240821,111900,2296687010,11110,11110,11110,11110,67
20240821,111800,2295942640,11110,11100,11110,11100,21
20240821,111700,2295709440,11100,11090,11100,11090,108
20240821,111600,2294511220,11090,11090,11090,11070,2136
20240821,111500,2270859090,11090,11120,11120,11090,1256
20240821,111400,2256926030,11110,11110,11120,11110,123
20240821,111300,2255559380,11100,11110,11110,11100,90
20240821,111200,2254559680,11110,11100,11110,11100,64
20240821,111100,2253849160,11100,11100,11110,11100,237
20240821,111000,2251218440,11100,11100,11100,11090,505
20240821,110900,2245612990,11090,11100,11100,11090,610
20240821,110800,2238846990,11090,11100,11100,11090,63
20240821,110700,2238147750,11100,11110,11110,11100,385
20240821,110600,2233874150,11120,11120,11120,11120,69
20240821,110500,2233106870,11110,11120,11120,11110,78
20240821,110400,2232240010,11110,11120,11130,11110,347
20240821,110300,2228383790,11100,11130,11130,11100,125
20240821,110200,2226993970,11120,11120,11120,11120,154
20240821,110100,2225281490,11120,11090,11120,11090,1167
20240821,110000,2212339000,11090,11090,11100,11090,1526
20240821,105900,2195415140,11100,11130,11130,11090,4860
20240821,105800,2141446980,11150,11150,11150,11150,50
20240821,105700,2140889480,11130,11150,11150,11130,66
20240821,105600,2140153900,11150,11130,11150,11130,122
20240821,105500,2138796010,11130,11120,11130,11120,534
20240821,105400,2132856970,11130,11140,11140,11120,735
20240821,105300,2124676290,11140,11150,11150,11140,53
20240821,105200,2124085360,11150,11150,11150,11130,2065
20240821,105100,2101096200,11160,11160,11160,11160,50
20240821,105000,2100538200,11130,11160,11160,11130,984
20240821,104900,2089574950,11160,11170,11170,11150,135
20240821,104800,2088068030,11170,11170,11170,11160,438
20240821,104700,2083179820,11170,11170,11170,11170,91
20240821,104600,2082163350,11170,11160,11170,11160,396
20240821,104500,2077743400,11160,11160,11160,11160,49
20240821,104400,2077196560,11160,11150,11160,11150,207
20240821,104300,2074888490,11150,11150,11160,11150,302
20240821,104200,2071520700,11150,11150,11150,11150,120
20240821,104100,2070182700,11160,11160,11160,11150,61
20240821,104000,2069502040,11150,11160,11160,11150,82
20240821,103900,2068587250,11150,11160,11160,11150,41
20240821,103800,2068129700,11160,11160,11160,11140,1082
20240821,103700,2056072860,11160,11160,11160,11150,265
20240821,103600,2053116480,11170,11160,11170,11160,236
20240821,103500,2050482230,11170,11160,11170,11160,160
20240821,103400,2048696580,11170,11170,11170,11160,69
20240821,103300,2047926030,11170,11150,11170,11140,637
20240821,103200,2040814500,11160,11140,11160,11130,1065
20240821,103100,2028949590,11140,11150,11160,11140,412
20240821,103000,2024355590,11150,11170,11170,11150,59
20240821,102900,2023696760,11170,11170,11170,11170,301
20240821,102800,2020334590,11170,11170,11170,11170,150
20240821,102700,2018659090,11170,11170,11170,11170,1
20240821,102600,2018647920,11170,11180,11180,11150,722
20240821,102500,2010586350,11180,11170,11180,11170,322
20240821,102400,2006989600,11170,11150,11170,11150,215
20240821,102300,2004591210,11160,11180,11180,11160,744
20240821,102200,1996285430,11180,11180,11180,11180,822
20240821,102100,1987095470,11180,11160,11180,11160,66
20240821,102000,1986358590,11160,11150,11160,11150,120
20240821,101900,1985020490,11150,11180,11180,11150,358
20240821,101800,1981024470,11170,11170,11170,11170,247
20240821,101700,1978265480,11180,11180,11180,11170,469
20240821,101600,1973025180,11190,11180,11200,11180,956
20240821,101500,1962331760,11190,11180,11190,11180,4151
20240821,101400,1915903320,11180,11180,11180,11170,2080
20240821,101300,1892651180,11180,11170,11180,11170,243
20240821,101200,1889936860,11170,11150,11170,11150,572
20240821,101100,1883558760,11150,11150,11160,11140,922
20240821,101000,1873280450,11160,11160,11170,11160,62
20240821,100900,1872588520,11170,11180,11180,11160,935
20240821,100800,1862151780,11170,11180,11180,11170,1137
20240821,100700,1849450810,11180,11180,11190,11180,329
20240821,100600,1845771990,11190,11190,11190,11180,164
20240821,100500,1843937780,11190,11200,11200,11190,115
20240821,100400,1842650520,11200,11210,11210,11190,103
20240821,100300,1841497250,11190,11220,11220,11190,58
20240821,100200,1840847210,11220,11200,11220,11190,978
20240821,100100,1829893490,11200,11200,11200,11200,12
20240821,100000,1829759090,11200,11200,11200,11190,356
20240821,095900,1825774890,11200,11200,11200,11190,938
20240821,095800,1815275420,11220,11200,11220,11190,1363
20240821,095700,1799996050,11190,11190,11190,11190,113
20240821,095600,1798731580,11210,11210,11210,11210,49
20240821,095500,1798182290,11210,11190,11210,11190,147
20240821,095400,1796537320,11210,11170,11210,11170,2173
20240821,095300,1772233040,11170,11160,11170,11150,360
20240821,095200,1768216940,11160,11160,11160,11160,51
20240821,095100,1767647780,11150,11170,11170,11150,349
20240821,095000,1763753360,11180,11150,11180,11150,229
20240821,094900,1761199920,11170,11170,11170,11160,312
20240821,094800,1757714920,11150,11150,11170,11150,1013
20240821,094700,1746419710,11150,11170,11180,11150,829
20240821,094600,1737168600,11180,11170,11180,11150,2000
20240821,094500,1714858020,11170,11180,11180,11160,721
20240821,094400,1706811440,11180,11180,11180,11170,85
20240821,094300,1705861430,11180,11170,11180,11160,188
20240821,094200,1703763080,11180,11180,11180,11180,5
20240821,094100,1703707180,11170,11180,11180,11160,486
20240821,094000,1698277640,11200,11180,11210,11180,224
20240821,093900,1695768960,11210,11200,11210,11180,113
20240821,093800,1694505380,11210,11210,11210,11180,1119
20240821,093700,1681973370,11200,11200,11210,11200,1002
20240821,093600,1670750710,11200,11190,11210,11190,115
20240821,093500,1669462730,11200,11150,11200,11150,2038
20240821,093400,1646677950,11140,11140,11150,11130,1005
20240821,093300,1635484780,11140,11150,11160,11140,816
20240821,093200,1626388530,11170,11130,11170,11130,529
20240821,093100,1620495770,11130,11170,11170,11120,2903
20240821,093000,1588182090,11160,11170,11170,11140,915
20240821,092900,1577964910,11170,11180,11180,11160,122
20240821,092800,1576601210,11160,11190,11190,11140,6247
20240821,092700,1506864930,11210,11230,11230,11200,4415
20240821,092600,1457389720,11230,11210,11250,11210,1396
20240821,092500,1441709310,11210,11280,11280,11200,8313
20240821,092400,1348361860,11250,11290,11310,11230,37208
20240821,092300,928861250,11280,11250,11300,11230,18754
20240821,092200,717605870,11230,11200,11250,11180,5628
20240821,092100,654427760,11180,11160,11220,11160,9113
20240821,092000,552423010,11160,11170,11170,11160,54
20240821,091900,551820230,11160,11120,11180,11120,3219
20240821,091800,515932030,11110,11110,11140,11110,805
20240821,091700,506979670,11120,11180,11180,11120,2669
20240821,091600,477272800,11170,11160,11170,11160,511
20240821,091500,471565940,11150,11160,11170,11150,180
20240821,091400,469555840,11140,11130,11140,11110,1877
20240821,091300,448673070,11130,11150,11170,11130,2186
20240821,091200,424288010,11160,11070,11160,11070,3675
20240821,091100,383403310,11070,11090,11090,11060,2468
20240821,091000,356064810,11090,11100,11110,11090,3771
20240821,090900,314194070,11100,11100,11110,11080,859
20240821,090800,304661260,11100,11090,11120,11080,4305
20240821,090700,256884780,11090,11070,11090,11070,1067
20240821,090600,245070240,11050,11060,11070,11040,1140
20240821,090500,232467620,11060,11070,11070,11050,1376
20240821,090400,217259960,11070,11070,11070,11040,3323
20240821,090300,180560920,11050,11070,11070,11030,3744
20240821,090200,139192380,11060,11000,11080,11000,1111
20240821,090100,126954930,11080,11000,11080,10980,5572
20240821,090000,65725110,11000,10980,11080,10980,5837