stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,183100,437422740,4500,4500,4500,4500,983
20240819,183000,437422740,4500,4500,4500,4500,0
20240819,182900,437422740,4500,4500,4500,4500,0
20240819,182800,437422740,4500,4500,4500,4500,0
20240819,182700,437422740,4500,4500,4500,4500,0
20240819,182600,437422740,4500,4500,4500,4500,0
20240819,182500,437422740,4500,4500,4500,4500,0
20240819,182400,437422740,4500,4500,4500,4500,0
20240819,182300,437422740,4500,4500,4500,4500,0
20240819,182200,437422740,4500,4500,4500,4500,0
20240819,182100,437422740,4500,4500,4500,4500,0
20240819,182000,437422740,4500,4500,4500,4500,0
20240819,181900,437422740,4500,4500,4500,4500,0
20240819,181800,437422740,4500,4500,4500,4500,0
20240819,181700,437422740,4500,4500,4500,4500,0
20240819,181600,437422740,4500,4500,4500,4500,0
20240819,181500,437422740,4500,4500,4500,4500,0
20240819,181400,437422740,4500,4500,4500,4500,0
20240819,181300,437422740,4500,4500,4500,4500,0
20240819,181200,437422740,4500,4500,4500,4500,0
20240819,181100,437422740,4500,4500,4500,4500,0
20240819,181000,437422740,4500,4500,4500,4500,0
20240819,180900,437422740,4500,4500,4500,4500,0
20240819,180800,437422740,4500,4500,4500,4500,0
20240819,180700,437422740,4500,4500,4500,4500,0
20240819,180600,437422740,4500,4500,4500,4500,0
20240819,180500,437422740,4500,4500,4500,4500,0
20240819,180400,437422740,4500,4500,4500,4500,0
20240819,180300,437422740,4500,4500,4500,4500,0
20240819,180200,437422740,4500,4500,4500,4500,0
20240819,180100,437422740,4500,4500,4500,4500,983
20240819,180000,437422740,4500,4500,4500,4500,0
20240819,175900,437422740,4500,4500,4500,4500,0
20240819,175800,437422740,4500,4500,4500,4500,0
20240819,175700,437422740,4500,4500,4500,4500,0
20240819,175600,437422740,4500,4500,4500,4500,0
20240819,175500,437422740,4500,4500,4500,4500,0
20240819,175400,437422740,4500,4500,4500,4500,0
20240819,175300,437422740,4500,4500,4500,4500,0
20240819,175200,437422740,4500,4500,4500,4500,0
20240819,175100,437422740,4500,4500,4500,4500,0
20240819,175000,437422740,4500,4500,4500,4500,0
20240819,174900,437422740,4500,4500,4500,4500,0
20240819,174800,437422740,4500,4500,4500,4500,0
20240819,174700,437422740,4500,4500,4500,4500,0
20240819,174600,437422740,4500,4500,4500,4500,0
20240819,174500,437422740,4500,4500,4500,4500,0
20240819,174400,437422740,4500,4500,4500,4500,0
20240819,174300,437422740,4500,4500,4500,4500,0
20240819,174200,437422740,4500,4500,4500,4500,0
20240819,174100,437422740,4500,4500,4500,4500,0
20240819,174000,437422740,4500,4500,4500,4500,0
20240819,173900,437422740,4500,4500,4500,4500,0
20240819,173800,437422740,4500,4500,4500,4500,0
20240819,173700,437422740,4500,4500,4500,4500,0
20240819,173600,437422740,4500,4500,4500,4500,0
20240819,173500,437422740,4500,4500,4500,4500,0
20240819,173400,437422740,4500,4500,4500,4500,0
20240819,173300,437422740,4500,4500,4500,4500,0
20240819,173200,437422740,4500,4500,4500,4500,0
20240819,173100,437422740,4500,4500,4500,4500,983
20240819,173000,437422740,4500,4500,4500,4500,0
20240819,172900,437422740,4500,4500,4500,4500,0
20240819,172800,437422740,4500,4500,4500,4500,0
20240819,172700,437422740,4500,4500,4500,4500,0
20240819,172600,437422740,4500,4500,4500,4500,0
20240819,172500,437422740,4500,4500,4500,4500,0
20240819,172400,437422740,4500,4500,4500,4500,0
20240819,172300,437422740,4500,4500,4500,4500,0
20240819,172200,437422740,4500,4500,4500,4500,0
20240819,172100,437422740,4500,4500,4500,4500,0
20240819,172000,437422740,4500,4500,4500,4500,0
20240819,171900,437422740,4500,4500,4500,4500,0
20240819,171800,437422740,4500,4500,4500,4500,0
20240819,171700,437422740,4500,4500,4500,4500,0
20240819,171600,437422740,4500,4500,4500,4500,0
20240819,171500,437422740,4500,4500,4500,4500,0
20240819,171400,437422740,4500,4500,4500,4500,0
20240819,171300,437422740,4500,4500,4500,4500,0
20240819,171200,437422740,4500,4500,4500,4500,0
20240819,171100,437422740,4500,4500,4500,4500,0
20240819,171000,437422740,4500,4500,4500,4500,0
20240819,170900,437422740,4500,4500,4500,4500,0
20240819,170800,437422740,4500,4500,4500,4500,0
20240819,170700,437422740,4500,4500,4500,4500,0
20240819,170600,437422740,4500,4500,4500,4500,0
20240819,170500,437422740,4500,4500,4500,4500,0
20240819,170400,437422740,4500,4500,4500,4500,0
20240819,170300,437422740,4500,4500,4500,4500,0
20240819,170200,437422740,4500,4500,4500,4500,0
20240819,170100,437422740,4500,4500,4500,4500,983
20240819,170000,437422740,4500,4500,4500,4500,0
20240819,165900,437422740,4500,4500,4500,4500,0
20240819,165800,437422740,4500,4500,4500,4500,0
20240819,165700,437422740,4500,4500,4500,4500,0
20240819,165600,437422740,4500,4500,4500,4500,0
20240819,165500,437422740,4500,4500,4500,4500,0
20240819,165400,437422740,4500,4500,4500,4500,0
20240819,165300,437422740,4500,4500,4500,4500,0
20240819,165200,437422740,4500,4500,4500,4500,0
20240819,165100,437422740,4500,4500,4500,4500,0
20240819,165000,437422740,4500,4500,4500,4500,0
20240819,164900,437422740,4500,4500,4500,4500,0
20240819,164800,437422740,4500,4500,4500,4500,0
20240819,164700,437422740,4500,4500,4500,4500,0
20240819,164600,437422740,4500,4500,4500,4500,0
20240819,164500,437422740,4500,4500,4500,4500,0
20240819,164400,437422740,4500,4500,4500,4500,0
20240819,164300,437422740,4500,4500,4500,4500,0
20240819,164200,437422740,4500,4500,4500,4500,0
20240819,164100,437422740,4500,4500,4500,4500,0
20240819,164000,437422740,4500,4500,4500,4500,0
20240819,163900,437422740,4500,4500,4500,4500,0
20240819,163800,437422740,4500,4500,4500,4500,0
20240819,163700,437422740,4500,4500,4500,4500,0
20240819,163600,437422740,4500,4500,4500,4500,0
20240819,163500,437422740,4500,4500,4500,4500,0
20240819,163400,437422740,4500,4500,4500,4500,0
20240819,163300,437422740,4500,4500,4500,4500,0
20240819,163200,437422740,4500,4500,4500,4500,0
20240819,163100,437422740,4500,4500,4500,4500,983
20240819,163000,437422740,4500,4500,4500,4500,0
20240819,162900,437422740,4500,4500,4500,4500,0
20240819,162800,437422740,4500,4500,4500,4500,0
20240819,162700,437422740,4500,4500,4500,4500,0
20240819,162600,437422740,4500,4500,4500,4500,0
20240819,162500,437422740,4500,4500,4500,4500,0
20240819,162400,437422740,4500,4500,4500,4500,0
20240819,162300,437422740,4500,4500,4500,4500,0
20240819,162200,437422740,4500,4500,4500,4500,0
20240819,162100,437422740,4500,4500,4500,4500,0
20240819,162000,437422740,4500,4500,4500,4500,0
20240819,161900,437422740,4500,4500,4500,4500,0
20240819,161800,437422740,4500,4500,4500,4500,0
20240819,161700,437422740,4500,4500,4500,4500,0
20240819,161600,437422740,4500,4500,4500,4500,0
20240819,161500,437422740,4500,4500,4500,4500,0
20240819,161400,437422740,4500,4500,4500,4500,0
20240819,161300,437422740,4500,4500,4500,4500,0
20240819,161200,437422740,4500,4500,4500,4500,0
20240819,161100,437422740,4500,4500,4500,4500,0
20240819,161000,437422740,4500,4500,4500,4500,0
20240819,160900,437422740,4500,4500,4500,4500,0
20240819,160800,437422740,4500,4500,4500,4500,0
20240819,160700,437422740,4500,4500,4500,4500,0
20240819,160600,437422740,4500,4500,4500,4500,0
20240819,160500,437422740,4500,4500,4500,4500,0
20240819,160400,437422740,4500,4500,4500,4500,0
20240819,160300,437422740,4500,4500,4500,4500,0
20240819,160200,437422740,4500,4500,4500,4500,0
20240819,160100,437422740,4500,4500,4500,4500,983
20240819,160000,437422740,4500,4500,4500,4500,0
20240819,155900,437422740,4500,4500,4500,4500,0
20240819,155800,437422740,4500,4500,4500,4500,0
20240819,155700,437422740,4500,4500,4500,4500,0
20240819,155600,437422740,4500,4500,4500,4500,0
20240819,155500,437422740,4500,4500,4500,4500,0
20240819,155400,437422740,4500,4500,4500,4500,0
20240819,155300,437422740,4500,4500,4500,4500,0
20240819,155200,437422740,4500,4500,4500,4500,0
20240819,155100,437422740,4500,4500,4500,4500,0
20240819,155000,437422740,4500,4500,4500,4500,0
20240819,154900,437422740,4500,4500,4500,4500,0
20240819,154800,437422740,4500,4500,4500,4500,0
20240819,154700,437422740,4500,4500,4500,4500,0
20240819,154600,437422740,4500,4500,4500,4500,0
20240819,154500,437422740,4500,4500,4500,4500,0
20240819,154400,437422740,4500,4500,4500,4500,0
20240819,154300,437422740,4500,4500,4500,4500,0
20240819,154200,437422740,4500,4500,4500,4500,0
20240819,154100,437422740,4500,4500,4500,4500,0
20240819,154000,437422740,4500,4500,4500,4500,0
20240819,153900,437422740,4500,4500,4500,4500,0
20240819,153800,437422740,4500,4500,4500,4500,0
20240819,153700,437422740,4500,4500,4500,4500,0
20240819,153600,437422740,4500,4500,4500,4500,0
20240819,153500,437422740,4500,4500,4500,4500,0
20240819,153400,437422740,4500,4500,4500,4500,0
20240819,153300,437422740,4500,4500,4500,4500,0
20240819,153200,437422740,4500,4500,4500,4500,0
20240819,153100,437422740,4500,4500,4500,4500,983
20240819,153000,437422740,4500,4500,4500,4500,983
20240819,152900,432999240,4505,4505,4505,4505,0
20240819,152800,432999240,4505,4505,4505,4505,0
20240819,152700,432999240,4505,4505,4505,4505,0
20240819,152600,432999240,4505,4505,4505,4505,0
20240819,152500,432999240,4505,4505,4505,4505,0
20240819,152400,432999240,4505,4505,4505,4505,0
20240819,152300,432999240,4505,4505,4505,4505,0
20240819,152200,432999240,4505,4505,4505,4505,0
20240819,152100,432999240,4505,4505,4505,4505,0
20240819,152000,432999240,4505,4505,4505,4505,0
20240819,151900,432999240,4505,4500,4505,4500,306
20240819,151800,431622220,4500,4500,4505,4500,466
20240819,151700,429524715,4500,4505,4505,4500,3553
20240819,151600,413536205,4500,4500,4500,4500,0
20240819,151500,413536205,4500,4500,4500,4500,1
20240819,151400,413531705,4505,4505,4505,4505,40
20240819,151300,413351505,4505,4505,4505,4505,0
20240819,151200,413351505,4505,4505,4505,4505,0
20240819,151100,413351505,4505,4505,4505,4505,1
20240819,151000,413347000,4500,4500,4500,4500,532
20240819,150900,410953000,4505,4505,4505,4505,110
20240819,150800,410457450,4505,4505,4505,4505,1
20240819,150700,410452945,4505,4505,4505,4505,0
20240819,150600,410452945,4505,4505,4505,4505,2000
20240819,150500,401442945,4500,4500,4500,4500,0
20240819,150400,401442945,4500,4500,4500,4500,0
20240819,150300,401442945,4500,4500,4500,4500,200
20240819,150200,400542945,4500,4500,4500,4500,50
20240819,150100,400317945,4505,4505,4505,4505,0
20240819,150000,400317945,4505,4500,4505,4500,824
20240819,145900,396609940,4505,4505,4505,4505,100
20240819,145800,396159440,4505,4505,4505,4505,0
20240819,145700,396159440,4505,4505,4505,4505,100
20240819,145600,395708940,4505,4505,4505,4505,100
20240819,145500,395258440,4505,4505,4505,4505,1300
20240819,145400,389401940,4505,4505,4505,4505,0
20240819,145300,389401940,4505,4505,4505,4505,0
20240819,145200,389401940,4505,4505,4505,4505,200
20240819,145100,388500940,4505,4505,4505,4505,0
20240819,145000,388500940,4505,4505,4505,4505,0
20240819,144900,388500940,4505,4505,4505,4505,1
20240819,144800,388496435,4505,4505,4505,4505,0
20240819,144700,388496435,4505,4505,4505,4505,0
20240819,144600,388496435,4505,4505,4505,4505,10
20240819,144500,388451385,4505,4505,4505,4505,0
20240819,144400,388451385,4505,4505,4505,4505,0
20240819,144300,388451385,4505,4500,4505,4500,302
20240819,144200,387092375,4500,4500,4500,4500,30
20240819,144100,386957375,4500,4500,4500,4500,10
20240819,144000,386912375,4505,4505,4505,4505,1500
20240819,143900,380154875,4505,4505,4505,4505,10
20240819,143800,380109825,4505,4505,4505,4505,4900
20240819,143700,358035325,4505,4505,4505,4505,0
20240819,143600,358035325,4505,4505,4505,4505,0
20240819,143500,358035325,4505,4505,4505,4505,87
20240819,143400,357643390,4505,4505,4505,4505,500
20240819,143300,355390890,4505,4510,4510,4505,879
20240819,143200,351430990,4510,4510,4510,4510,0
20240819,143100,351430990,4510,4510,4510,4510,0
20240819,143000,351430990,4510,4510,4510,4510,0
20240819,142900,351430990,4510,4510,4510,4510,0
20240819,142800,351430990,4510,4510,4510,4510,0
20240819,142700,351430990,4510,4510,4510,4510,0
20240819,142600,351430990,4510,4510,4510,4510,24
20240819,142500,351322750,4510,4510,4510,4510,1806
20240819,142400,343177690,4510,4510,4510,4510,3000
20240819,142300,329647690,4520,4520,4520,4520,0
20240819,142200,329647690,4520,4520,4520,4520,0
20240819,142100,329647690,4520,4520,4520,4520,0
20240819,142000,329647690,4520,4510,4520,4510,800
20240819,141900,326037690,4510,4510,4510,4510,604
20240819,141800,323313650,4515,4515,4515,4515,0
20240819,141700,323313650,4515,4515,4515,4515,100
20240819,141600,322862150,4515,4515,4515,4515,0
20240819,141500,322862150,4515,4515,4515,4515,21
20240819,141400,322767335,4520,4520,4520,4520,1
20240819,141300,322762815,4515,4515,4515,4515,9
20240819,141200,322722180,4515,4515,4515,4515,51
20240819,141100,322491915,4515,4515,4515,4515,766
20240819,141000,319033425,4515,4515,4515,4515,0
20240819,140900,319033425,4515,4515,4515,4515,0
20240819,140800,319033425,4515,4515,4515,4515,50
20240819,140700,318807675,4515,4515,4515,4515,0
20240819,140600,318807675,4515,4515,4515,4515,3001
20240819,140500,305258160,4515,4515,4515,4515,3
20240819,140400,305244615,4515,4515,4515,4515,0
20240819,140300,305244615,4515,4515,4515,4515,0
20240819,140200,305244615,4515,4515,4515,4515,0
20240819,140100,305244615,4515,4515,4515,4515,0
20240819,140000,305244615,4515,4515,4515,4515,8
20240819,135900,305208495,4515,4515,4515,4515,0
20240819,135800,305208495,4515,4515,4515,4515,600
20240819,135700,302499495,4515,4515,4515,4515,0
20240819,135600,302499495,4515,4515,4515,4515,0
20240819,135500,302499495,4515,4515,4515,4515,592
20240819,135400,299826615,4515,4515,4515,4515,0
20240819,135300,299826615,4515,4515,4515,4515,0
20240819,135200,299826615,4515,4515,4515,4515,0
20240819,135100,299826615,4515,4515,4515,4515,0
20240819,135000,299826615,4515,4515,4515,4515,0
20240819,134900,299826615,4515,4515,4515,4515,0
20240819,134800,299826615,4515,4510,4515,4510,2
20240819,134700,299817590,4515,4515,4515,4515,0
20240819,134600,299817590,4515,4515,4515,4515,0
20240819,134500,299817590,4515,4515,4515,4515,0
20240819,134400,299817590,4515,4515,4515,4515,1002
20240819,134300,295293560,4515,4515,4515,4515,1064
20240819,134200,290489600,4515,4515,4515,4515,0
20240819,134100,290489600,4515,4515,4515,4515,0
20240819,134000,290489600,4515,4515,4515,4515,1
20240819,133900,290485085,4515,4515,4515,4515,0
20240819,133800,290485085,4515,4515,4515,4515,58
20240819,133700,290223215,4515,4515,4515,4515,0
20240819,133600,290223215,4515,4515,4515,4515,457
20240819,133500,288159860,4510,4510,4510,4510,0
20240819,133400,288159860,4510,4510,4510,4510,0
20240819,133300,288159860,4510,4510,4510,4510,0
20240819,133200,288159860,4510,4510,4510,4510,0
20240819,133100,288159860,4510,4510,4510,4510,0
20240819,133000,288159860,4510,4510,4510,4510,0
20240819,132900,288159860,4510,4515,4515,4510,65
20240819,132800,287866635,4515,4515,4515,4515,1000
20240819,132700,283351635,4525,4515,4525,4515,42
20240819,132600,283161985,4515,4515,4515,4515,28
20240819,132500,283035565,4520,4520,4520,4520,11
20240819,132400,282985845,4515,4515,4515,4515,996
20240819,132300,278488905,4515,4515,4515,4515,66
20240819,132200,278190915,4520,4520,4520,4520,47
20240819,132100,277978475,4515,4515,4515,4515,0
20240819,132000,277978475,4515,4525,4525,4515,8
20240819,131900,277942335,4525,4525,4525,4525,0
20240819,131800,277942335,4525,4525,4525,4525,0
20240819,131700,277942335,4525,4525,4525,4525,2
20240819,131600,277933285,4525,4525,4525,4525,0
20240819,131500,277933285,4525,4525,4525,4525,0
20240819,131400,277933285,4525,4525,4525,4525,66
20240819,131300,277634635,4525,4525,4525,4525,0
20240819,131200,277634635,4525,4525,4525,4525,0
20240819,131100,277634635,4525,4525,4525,4525,1
20240819,131000,277630110,4515,4515,4515,4515,0
20240819,130900,277630110,4515,4515,4515,4515,4006
20240819,130800,259543020,4520,4520,4520,4520,0
20240819,130700,259543020,4520,4520,4520,4520,0
20240819,130600,259543020,4520,4520,4520,4520,0
20240819,130500,259543020,4520,4520,4520,4520,0
20240819,130400,259543020,4520,4520,4520,4520,3383
20240819,130300,244251860,4520,4520,4520,4520,2
20240819,130200,244242820,4520,4520,4520,4520,5231
20240819,130100,220598700,4525,4525,4525,4525,0
20240819,130000,220598700,4525,4525,4525,4525,0
20240819,125900,220598700,4525,4525,4525,4525,0
20240819,125800,220598700,4525,4525,4525,4525,0
20240819,125700,220598700,4525,4525,4525,4525,0
20240819,125600,220598700,4525,4525,4525,4525,0
20240819,125500,220598700,4525,4525,4525,4525,10
20240819,125400,220553450,4525,4525,4525,4525,500
20240819,125300,218290950,4520,4520,4520,4520,216
20240819,125200,217314630,4520,4525,4525,4520,1250
20240819,125100,211659130,4525,4525,4525,4525,815
20240819,125000,207971255,4530,4530,4530,4530,0
20240819,124900,207971255,4530,4530,4530,4530,0
20240819,124800,207971255,4530,4530,4530,4530,0
20240819,124700,207971255,4530,4530,4530,4530,6
20240819,124600,207944075,4530,4530,4530,4530,5
20240819,124500,207921425,4525,4525,4525,4525,572
20240819,124400,205333125,4525,4525,4525,4525,2
20240819,124300,205324075,4525,4525,4525,4525,0
20240819,124200,205324075,4525,4525,4525,4525,0
20240819,124100,205324075,4525,4525,4525,4525,10
20240819,124000,205278825,4530,4530,4530,4530,1
20240819,123900,205274295,4530,4530,4530,4530,0
20240819,123800,205274295,4530,4530,4530,4530,0
20240819,123700,205274295,4530,4530,4530,4530,1
20240819,123600,205269765,4525,4530,4530,4525,101
20240819,123500,204812735,4525,4525,4525,4525,1
20240819,123400,204808210,4520,4520,4520,4520,0
20240819,123300,204808210,4520,4520,4520,4520,0
20240819,123200,204808210,4520,4525,4525,4520,51
20240819,123100,204577685,4525,4525,4525,4525,10
20240819,123000,204532435,4525,4525,4525,4525,418
20240819,122900,202640985,4525,4525,4525,4525,500
20240819,122800,200378485,4530,4525,4530,4525,108
20240819,122700,199889735,4530,4530,4530,4530,2020
20240819,122600,190739135,4535,4535,4535,4535,15
20240819,122500,190671110,4535,4535,4535,4535,0
20240819,122400,190671110,4535,4535,4535,4535,0
20240819,122300,190671110,4535,4535,4535,4535,0
20240819,122200,190671110,4535,4535,4535,4535,0
20240819,122100,190671110,4535,4535,4535,4535,0
20240819,122000,190671110,4535,4535,4535,4535,16
20240819,121900,190598550,4540,4540,4540,4540,0
20240819,121800,190598550,4540,4540,4540,4540,10
20240819,121700,190553150,4540,4540,4540,4540,111
20240819,121600,190049210,4545,4540,4545,4540,2050
20240819,121500,180741995,4540,4540,4540,4540,0
20240819,121400,180741995,4540,4540,4540,4540,0
20240819,121300,180741995,4540,4540,4540,4540,0
20240819,121200,180741995,4540,4535,4540,4535,1963
20240819,121100,171835260,4530,4530,4530,4525,2594
20240819,121000,160086940,4525,4525,4525,4525,190
20240819,120900,159227190,4525,4525,4525,4525,0
20240819,120800,159227190,4525,4525,4525,4525,0
20240819,120700,159227190,4525,4525,4525,4525,100
20240819,120600,158774690,4525,4520,4525,4520,1706
20240819,120500,151063320,4520,4520,4520,4520,0
20240819,120400,151063320,4520,4520,4520,4520,0
20240819,120300,151063320,4520,4520,4520,4520,0
20240819,120200,151063320,4520,4515,4520,4515,141
20240819,120100,150426450,4515,4515,4515,4515,0
20240819,120000,150426450,4515,4515,4515,4515,0
20240819,115900,150426450,4515,4520,4520,4515,114
20240819,115800,149911490,4515,4515,4515,4515,1000
20240819,115700,145396490,4520,4520,4520,4520,0
20240819,115600,145396490,4520,4520,4520,4520,0
20240819,115500,145396490,4520,4520,4520,4520,0
20240819,115400,145396490,4520,4520,4520,4520,0
20240819,115300,145396490,4520,4520,4520,4520,0
20240819,115200,145396490,4520,4520,4520,4520,0
20240819,115100,145396490,4520,4520,4520,4520,100
20240819,115000,144944490,4520,4520,4520,4520,0
20240819,114900,144944490,4520,4520,4520,4520,53
20240819,114800,144704930,4520,4520,4520,4520,100
20240819,114700,144252930,4520,4520,4520,4520,300
20240819,114600,142896930,4525,4525,4525,4525,60
20240819,114500,142625430,4525,4525,4525,4525,100
20240819,114400,142172930,4520,4520,4520,4520,200
20240819,114300,141268930,4520,4520,4520,4520,456
20240819,114200,139207810,4520,4520,4520,4520,44
20240819,114100,139008930,4520,4520,4520,4520,0
20240819,114000,139008930,4520,4520,4520,4520,0
20240819,113900,139008930,4520,4520,4520,4520,0
20240819,113800,139008930,4520,4520,4520,4520,0
20240819,113700,139008930,4520,4520,4520,4520,0
20240819,113600,139008930,4520,4520,4520,4520,391
20240819,113500,137241610,4520,4520,4520,4520,0
20240819,113400,137241610,4520,4525,4525,4520,19
20240819,113300,137155680,4525,4525,4525,4525,0
20240819,113200,137155680,4525,4525,4525,4525,9
20240819,113100,137114955,4525,4525,4525,4525,3
20240819,113000,137101380,4515,4515,4515,4515,0
20240819,112900,137101380,4515,4515,4515,4515,1328
20240819,112800,131105460,4515,4515,4515,4515,0
20240819,112700,131105460,4515,4515,4515,4515,3
20240819,112600,131091915,4510,4515,4515,4510,448
20240819,112500,129070435,4515,4515,4515,4515,0
20240819,112400,129070435,4515,4515,4515,4515,1
20240819,112300,129065920,4515,4515,4515,4515,100
20240819,112200,128614420,4515,4515,4515,4515,0
20240819,112100,128614420,4515,4515,4515,4515,0
20240819,112000,128614420,4515,4515,4515,4515,0
20240819,111900,128614420,4515,4515,4515,4515,1
20240819,111800,128609905,4515,4515,4515,4515,0
20240819,111700,128609905,4515,4515,4515,4515,3
20240819,111600,128596360,4515,4515,4515,4515,314
20240819,111500,127178650,4525,4525,4525,4525,0
20240819,111400,127178650,4525,4525,4525,4525,0
20240819,111300,127178650,4525,4525,4525,4525,0
20240819,111200,127178650,4525,4525,4525,4525,0
20240819,111100,127178650,4525,4525,4525,4525,0
20240819,111000,127178650,4525,4525,4525,4525,0
20240819,110900,127178650,4525,4525,4525,4525,0
20240819,110800,127178650,4525,4525,4525,4525,0
20240819,110700,127178650,4525,4520,4525,4520,8
20240819,110600,127142485,4520,4520,4520,4520,0
20240819,110500,127142485,4520,4520,4520,4520,2000
20240819,110400,118102485,4525,4525,4525,4525,22
20240819,110300,118002935,4525,4525,4525,4525,0
20240819,110200,118002935,4525,4525,4525,4525,0
20240819,110100,118002935,4525,4525,4525,4525,149
20240819,110000,117328710,4525,4525,4525,4525,1000
20240819,105900,112803710,4525,4525,4525,4525,79
20240819,105800,112446235,4525,4525,4525,4525,5
20240819,105700,112423610,4525,4525,4525,4525,0
20240819,105600,112423610,4525,4525,4525,4525,25
20240819,105500,112310485,4530,4530,4530,4530,0
20240819,105400,112310485,4530,4525,4530,4525,1893
20240819,105300,103735300,4525,4515,4525,4515,629
20240819,105200,100890540,4515,4515,4515,4515,51
20240819,105100,100660275,4520,4520,4520,4520,1
20240819,105000,100655755,4520,4520,4520,4520,0
20240819,104900,100655755,4520,4515,4520,4515,367
20240819,104800,98998745,4515,4515,4515,4515,0
20240819,104700,98998745,4515,4515,4515,4515,0
20240819,104600,98998745,4515,4515,4515,4515,1
20240819,104500,98994230,4505,4505,4505,4505,0
20240819,104400,98994230,4505,4505,4505,4505,0
20240819,104300,98994230,4505,4505,4505,4505,0
20240819,104200,98994230,4505,4505,4505,4505,0
20240819,104100,98994230,4505,4505,4505,4505,0
20240819,104000,98994230,4505,4505,4505,4505,0
20240819,103900,98994230,4505,4505,4505,4505,0
20240819,103800,98994230,4505,4505,4505,4505,9
20240819,103700,98953685,4510,4510,4510,4510,0
20240819,103600,98953685,4510,4510,4510,4510,1
20240819,103500,98949175,4510,4510,4510,4510,345
20240819,103400,97393225,4510,4510,4510,4510,1000
20240819,103300,92883225,4510,4510,4510,4510,0
20240819,103200,92883225,4510,4510,4510,4510,86
20240819,103100,92495365,4510,4510,4510,4510,2
20240819,103000,92486345,4515,4515,4515,4515,271
20240819,102900,91262780,4520,4520,4520,4520,1
20240819,102800,91258260,4525,4520,4525,4520,401
20240819,102700,89444195,4520,4520,4520,4520,50
20240819,102600,89218195,4520,4520,4520,4520,70
20240819,102500,88901795,4515,4515,4515,4515,0
20240819,102400,88901795,4515,4515,4515,4515,84
20240819,102300,88522535,4515,4515,4515,4515,0
20240819,102200,88522535,4515,4515,4515,4515,40
20240819,102100,88341935,4515,4515,4515,4515,17
20240819,102000,88265180,4515,4515,4515,4515,11
20240819,101900,88215515,4515,4515,4515,4515,400
20240819,101800,86409515,4515,4515,4515,4515,7
20240819,101700,86377910,4515,4515,4515,4515,20
20240819,101600,86287610,4510,4515,4515,4510,360
20240819,101500,84663960,4515,4515,4515,4515,2
20240819,101400,84654930,4510,4510,4510,4510,51
20240819,101300,84424920,4510,4515,4515,4510,202
20240819,101200,83513895,4510,4510,4510,4510,114
20240819,101100,82999755,4510,4510,4510,4510,100
20240819,101000,82548755,4515,4515,4515,4515,2
20240819,100900,82539725,4520,4520,4520,4520,0
20240819,100800,82539725,4520,4515,4520,4515,19
20240819,100700,82453935,4520,4520,4520,4520,1
20240819,100600,82449415,4520,4520,4520,4520,0
20240819,100500,82449415,4520,4520,4520,4520,1
20240819,100400,82444895,4520,4520,4520,4520,0
20240819,100300,82444895,4520,4515,4520,4515,703
20240819,100200,79270840,4515,4510,4515,4510,3162
20240819,100100,65008220,4505,4505,4505,4505,586
20240819,100000,62368290,4505,4500,4505,4500,61
20240819,095900,62093490,4505,4505,4505,4505,1846
20240819,095800,53777260,4505,4505,4505,4505,200
20240819,095700,52876260,4505,4505,4505,4505,100
20240819,095600,52425760,4505,4505,4505,4505,0
20240819,095500,52425760,4505,4505,4505,4505,300
20240819,095400,51074260,4505,4505,4505,4505,0
20240819,095300,51074260,4505,4505,4505,4505,0
20240819,095200,51074260,4505,4505,4505,4505,0
20240819,095100,51074260,4505,4505,4505,4505,1
20240819,095000,51069755,4505,4505,4505,4505,0
20240819,094900,51069755,4505,4505,4505,4505,0
20240819,094800,51069755,4505,4505,4505,4505,64
20240819,094700,50781435,4505,4505,4505,4505,0
20240819,094600,50781435,4505,4505,4505,4505,30
20240819,094500,50646285,4505,4505,4505,4505,3
20240819,094400,50632770,4510,4510,4510,4510,0
20240819,094300,50632770,4510,4510,4510,4510,31
20240819,094200,50492960,4510,4510,4510,4510,75
20240819,094100,50154710,4500,4500,4500,4500,90
20240819,094000,49749710,4500,4500,4500,4500,0
20240819,093900,49749710,4500,4500,4500,4500,6
20240819,093800,49722710,4500,4515,4515,4500,246
20240819,093700,48615560,4515,4515,4515,4515,4
20240819,093600,48597500,4515,4510,4515,4510,1049
20240819,093500,43866490,4510,4510,4510,4510,28
20240819,093400,43740210,4510,4510,4510,4510,1
20240819,093300,43735700,4510,4510,4510,4510,390
20240819,093200,41976800,4510,4510,4510,4510,795
20240819,093100,38391350,4510,4510,4510,4510,0
20240819,093000,38391350,4510,4510,4510,4510,10
20240819,092900,38346250,4485,4485,4485,4485,6
20240819,092800,38319340,4485,4485,4485,4485,0
20240819,092700,38319340,4485,4485,4485,4485,0
20240819,092600,38319340,4485,4485,4485,4485,0
20240819,092500,38319340,4485,4510,4510,4485,2
20240819,092400,38310345,4480,4495,4495,4480,300
20240819,092300,36963825,4495,4505,4505,4495,235
20240819,092200,35906575,4510,4510,4510,4510,15
20240819,092100,35838925,4510,4505,4510,4505,224
20240819,092000,34828690,4510,4510,4510,4510,0
20240819,091900,34828690,4510,4510,4510,4510,0
20240819,091800,34828690,4510,4510,4510,4510,17
20240819,091700,34752020,4500,4500,4500,4500,0
20240819,091600,34752020,4500,4500,4500,4485,245
20240819,091500,33651035,4510,4510,4510,4510,199
20240819,091400,32753545,4510,4510,4510,4510,999
20240819,091300,28248055,4510,4505,4510,4505,1322
20240819,091200,22291830,4505,4495,4505,4495,1487
20240819,091100,15593505,4475,4475,4475,4475,501
20240819,091000,13351530,4475,4475,4475,4475,0
20240819,090900,13351530,4475,4475,4475,4475,110
20240819,090800,12859280,4475,4475,4475,4475,0
20240819,090700,12859280,4475,4475,4475,4475,0
20240819,090600,12859280,4475,4475,4475,4475,785
20240819,090500,9346405,4475,4480,4480,4475,1047
20240819,090400,4656240,4495,4495,4495,4495,5
20240819,090300,4633765,4505,4505,4505,4505,5
20240819,090200,4611240,4505,4505,4505,4505,0
20240819,090100,4611240,4505,4500,4505,4490,573
20240819,090000,2036470,4510,4510,4510,4500,451