stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,190700,705439635,2090,2090,2090,2090,5320
20240819,190600,705439635,2090,2090,2090,2090,0
20240819,190500,705439635,2090,2090,2090,2090,0
20240819,190400,705439635,2090,2090,2090,2090,0
20240819,190300,705439635,2090,2090,2090,2090,0
20240819,190200,705439635,2090,2090,2090,2090,0
20240819,190100,705439635,2090,2090,2090,2090,0
20240819,190000,705439635,2090,2090,2090,2090,0
20240819,185900,705439635,2090,2090,2090,2090,0
20240819,185800,705439635,2090,2090,2090,2090,0
20240819,185700,705439635,2090,2090,2090,2090,0
20240819,185600,705439635,2090,2090,2090,2090,0
20240819,185500,705439635,2090,2090,2090,2090,0
20240819,185400,705439635,2090,2090,2090,2090,0
20240819,185300,705439635,2090,2090,2090,2090,0
20240819,185200,705439635,2090,2090,2090,2090,0
20240819,185100,705439635,2090,2090,2090,2090,0
20240819,185000,705439635,2090,2090,2090,2090,0
20240819,184900,705439635,2090,2090,2090,2090,0
20240819,184800,705439635,2090,2090,2090,2090,0
20240819,184700,705439635,2090,2090,2090,2090,0
20240819,184600,705439635,2090,2090,2090,2090,0
20240819,184500,705439635,2090,2090,2090,2090,0
20240819,184400,705439635,2090,2090,2090,2090,0
20240819,184300,705439635,2090,2090,2090,2090,0
20240819,184200,705439635,2090,2090,2090,2090,0
20240819,184100,705439635,2090,2090,2090,2090,0
20240819,184000,705439635,2090,2090,2090,2090,0
20240819,183900,705439635,2090,2090,2090,2090,0
20240819,183800,705439635,2090,2090,2090,2090,0
20240819,183700,705439635,2090,2090,2090,2090,5320
20240819,183600,705439635,2090,2090,2090,2090,0
20240819,183500,705439635,2090,2090,2090,2090,0
20240819,183400,705439635,2090,2090,2090,2090,0
20240819,183300,705439635,2090,2090,2090,2090,0
20240819,183200,705439635,2090,2090,2090,2090,0
20240819,183100,705439635,2090,2090,2090,2090,0
20240819,183000,705439635,2090,2090,2090,2090,0
20240819,182900,705439635,2090,2090,2090,2090,0
20240819,182800,705439635,2090,2090,2090,2090,0
20240819,182700,705439635,2090,2090,2090,2090,0
20240819,182600,705439635,2090,2090,2090,2090,0
20240819,182500,705439635,2090,2090,2090,2090,0
20240819,182400,705439635,2090,2090,2090,2090,0
20240819,182300,705439635,2090,2090,2090,2090,0
20240819,182200,705439635,2090,2090,2090,2090,0
20240819,182100,705439635,2090,2090,2090,2090,0
20240819,182000,705439635,2090,2090,2090,2090,0
20240819,181900,705439635,2090,2090,2090,2090,0
20240819,181800,705439635,2090,2090,2090,2090,0
20240819,181700,705439635,2090,2090,2090,2090,0
20240819,181600,705439635,2090,2090,2090,2090,0
20240819,181500,705439635,2090,2090,2090,2090,0
20240819,181400,705439635,2090,2090,2090,2090,0
20240819,181300,705439635,2090,2090,2090,2090,0
20240819,181200,705439635,2090,2090,2090,2090,0
20240819,181100,705439635,2090,2090,2090,2090,0
20240819,181000,705439635,2090,2090,2090,2090,0
20240819,180900,705439635,2090,2090,2090,2090,0
20240819,180800,705439635,2090,2090,2090,2090,0
20240819,180700,705439635,2090,2090,2090,2090,5320
20240819,180600,705439635,2090,2090,2090,2090,0
20240819,180500,705439635,2090,2090,2090,2090,0
20240819,180400,705439635,2090,2090,2090,2090,0
20240819,180300,705439635,2090,2090,2090,2090,0
20240819,180200,705439635,2090,2090,2090,2090,0
20240819,180100,705439635,2090,2090,2090,2090,0
20240819,180000,705439635,2090,2090,2090,2090,0
20240819,175900,705439635,2090,2090,2090,2090,0
20240819,175800,705439635,2090,2090,2090,2090,0
20240819,175700,705439635,2090,2090,2090,2090,0
20240819,175600,705439635,2090,2090,2090,2090,0
20240819,175500,705439635,2090,2090,2090,2090,0
20240819,175400,705439635,2090,2090,2090,2090,0
20240819,175300,705439635,2090,2090,2090,2090,0
20240819,175200,705439635,2090,2090,2090,2090,0
20240819,175100,705439635,2090,2090,2090,2090,0
20240819,175000,705439635,2090,2090,2090,2090,0
20240819,174900,705439635,2090,2090,2090,2090,0
20240819,174800,705439635,2090,2090,2090,2090,0
20240819,174700,705439635,2090,2090,2090,2090,0
20240819,174600,705439635,2090,2090,2090,2090,0
20240819,174500,705439635,2090,2090,2090,2090,0
20240819,174400,705439635,2090,2090,2090,2090,0
20240819,174300,705439635,2090,2090,2090,2090,0
20240819,174200,705439635,2090,2090,2090,2090,0
20240819,174100,705439635,2090,2090,2090,2090,0
20240819,174000,705439635,2090,2090,2090,2090,0
20240819,173900,705439635,2090,2090,2090,2090,0
20240819,173800,705439635,2090,2090,2090,2090,0
20240819,173700,705439635,2090,2090,2090,2090,5320
20240819,173600,705439635,2090,2090,2090,2090,0
20240819,173500,705439635,2090,2090,2090,2090,0
20240819,173400,705439635,2090,2090,2090,2090,0
20240819,173300,705439635,2090,2090,2090,2090,0
20240819,173200,705439635,2090,2090,2090,2090,0
20240819,173100,705439635,2090,2090,2090,2090,0
20240819,173000,705439635,2090,2090,2090,2090,0
20240819,172900,705439635,2090,2090,2090,2090,0
20240819,172800,705439635,2090,2090,2090,2090,0
20240819,172700,705439635,2090,2090,2090,2090,0
20240819,172600,705439635,2090,2090,2090,2090,0
20240819,172500,705439635,2090,2090,2090,2090,0
20240819,172400,705439635,2090,2090,2090,2090,0
20240819,172300,705439635,2090,2090,2090,2090,0
20240819,172200,705439635,2090,2090,2090,2090,0
20240819,172100,705439635,2090,2090,2090,2090,0
20240819,172000,705439635,2090,2090,2090,2090,0
20240819,171900,705439635,2090,2090,2090,2090,0
20240819,171800,705439635,2090,2090,2090,2090,0
20240819,171700,705439635,2090,2090,2090,2090,0
20240819,171600,705439635,2090,2090,2090,2090,0
20240819,171500,705439635,2090,2090,2090,2090,0
20240819,171400,705439635,2090,2090,2090,2090,0
20240819,171300,705439635,2090,2090,2090,2090,0
20240819,171200,705439635,2090,2090,2090,2090,0
20240819,171100,705439635,2090,2090,2090,2090,0
20240819,171000,705439635,2090,2090,2090,2090,0
20240819,170900,705439635,2090,2090,2090,2090,0
20240819,170800,705439635,2090,2090,2090,2090,0
20240819,170700,705439635,2090,2090,2090,2090,5320
20240819,170600,705439635,2090,2090,2090,2090,0
20240819,170500,705439635,2090,2090,2090,2090,0
20240819,170400,705439635,2090,2090,2090,2090,0
20240819,170300,705439635,2090,2090,2090,2090,0
20240819,170200,705439635,2090,2090,2090,2090,0
20240819,170100,705439635,2090,2090,2090,2090,0
20240819,170000,705439635,2090,2090,2090,2090,0
20240819,165900,705439635,2090,2090,2090,2090,0
20240819,165800,705439635,2090,2090,2090,2090,0
20240819,165700,705439635,2090,2090,2090,2090,0
20240819,165600,705439635,2090,2090,2090,2090,0
20240819,165500,705439635,2090,2090,2090,2090,0
20240819,165400,705439635,2090,2090,2090,2090,0
20240819,165300,705439635,2090,2090,2090,2090,0
20240819,165200,705439635,2090,2090,2090,2090,0
20240819,165100,705439635,2090,2090,2090,2090,0
20240819,165000,705439635,2090,2090,2090,2090,0
20240819,164900,705439635,2090,2090,2090,2090,0
20240819,164800,705439635,2090,2090,2090,2090,0
20240819,164700,705439635,2090,2090,2090,2090,0
20240819,164600,705439635,2090,2090,2090,2090,0
20240819,164500,705439635,2090,2090,2090,2090,0
20240819,164400,705439635,2090,2090,2090,2090,0
20240819,164300,705439635,2090,2090,2090,2090,0
20240819,164200,705439635,2090,2090,2090,2090,0
20240819,164100,705439635,2090,2090,2090,2090,0
20240819,164000,705439635,2090,2090,2090,2090,0
20240819,163900,705439635,2090,2090,2090,2090,0
20240819,163800,705439635,2090,2090,2090,2090,0
20240819,163700,705439635,2090,2090,2090,2090,5320
20240819,163600,705439635,2090,2090,2090,2090,0
20240819,163500,705439635,2090,2090,2090,2090,0
20240819,163400,705439635,2090,2090,2090,2090,0
20240819,163300,705439635,2090,2090,2090,2090,0
20240819,163200,705439635,2090,2090,2090,2090,0
20240819,163100,705439635,2090,2090,2090,2090,0
20240819,163000,705439635,2090,2090,2090,2090,0
20240819,162900,705439635,2090,2090,2090,2090,0
20240819,162800,705439635,2090,2090,2090,2090,0
20240819,162700,705439635,2090,2090,2090,2090,0
20240819,162600,705439635,2090,2090,2090,2090,0
20240819,162500,705439635,2090,2090,2090,2090,0
20240819,162400,705439635,2090,2090,2090,2090,0
20240819,162300,705439635,2090,2090,2090,2090,0
20240819,162200,705439635,2090,2090,2090,2090,0
20240819,162100,705439635,2090,2090,2090,2090,0
20240819,162000,705439635,2090,2090,2090,2090,0
20240819,161900,705439635,2090,2090,2090,2090,0
20240819,161800,705439635,2090,2090,2090,2090,0
20240819,161700,705439635,2090,2090,2090,2090,0
20240819,161600,705439635,2090,2090,2090,2090,0
20240819,161500,705439635,2090,2090,2090,2090,0
20240819,161400,705439635,2090,2090,2090,2090,0
20240819,161300,705439635,2090,2090,2090,2090,0
20240819,161200,705439635,2090,2090,2090,2090,0
20240819,161100,705439635,2090,2090,2090,2090,0
20240819,161000,705439635,2090,2090,2090,2090,0
20240819,160900,705439635,2090,2090,2090,2090,0
20240819,160800,705439635,2090,2090,2090,2090,0
20240819,160700,705439635,2090,2090,2090,2090,5320
20240819,160600,705439635,2090,2090,2090,2090,0
20240819,160500,705439635,2090,2090,2090,2090,0
20240819,160400,705439635,2090,2090,2090,2090,0
20240819,160300,705439635,2090,2090,2090,2090,0
20240819,160200,705439635,2090,2090,2090,2090,0
20240819,160100,705439635,2090,2090,2090,2090,0
20240819,160000,705439635,2090,2090,2090,2090,0
20240819,155900,705439635,2090,2090,2090,2090,0
20240819,155800,705439635,2090,2090,2090,2090,0
20240819,155700,705439635,2090,2090,2090,2090,0
20240819,155600,705439635,2090,2090,2090,2090,0
20240819,155500,705439635,2090,2090,2090,2090,0
20240819,155400,705439635,2090,2090,2090,2090,0
20240819,155300,705439635,2090,2090,2090,2090,0
20240819,155200,705439635,2090,2090,2090,2090,0
20240819,155100,705439635,2090,2090,2090,2090,0
20240819,155000,705439635,2090,2090,2090,2090,0
20240819,154900,705439635,2090,2090,2090,2090,0
20240819,154800,705439635,2090,2090,2090,2090,0
20240819,154700,705439635,2090,2090,2090,2090,0
20240819,154600,705439635,2090,2090,2090,2090,0
20240819,154500,705439635,2090,2090,2090,2090,0
20240819,154400,705439635,2090,2090,2090,2090,0
20240819,154300,705439635,2090,2090,2090,2090,0
20240819,154200,705439635,2090,2090,2090,2090,0
20240819,154100,705439635,2090,2090,2090,2090,0
20240819,154000,705439635,2090,2090,2090,2090,0
20240819,153900,705439635,2090,2090,2090,2090,0
20240819,153800,705439635,2090,2090,2090,2090,0
20240819,153700,705439635,2090,2090,2090,2090,5320
20240819,153600,705439635,2090,2090,2090,2090,0
20240819,153500,705439635,2090,2090,2090,2090,0
20240819,153400,705439635,2090,2090,2090,2090,0
20240819,153300,705439635,2090,2090,2090,2090,0
20240819,153200,705439635,2090,2090,2090,2090,0
20240819,153100,705439635,2090,2090,2090,2090,0
20240819,153000,705439635,2090,2090,2090,2090,5320
20240819,152900,694320835,2085,2085,2085,2085,0
20240819,152800,694320835,2085,2085,2085,2085,0
20240819,152700,694320835,2085,2085,2085,2085,0
20240819,152600,694320835,2085,2085,2085,2085,0
20240819,152500,694320835,2085,2085,2085,2085,0
20240819,152400,694320835,2085,2085,2085,2085,0
20240819,152300,694320835,2085,2085,2085,2085,0
20240819,152200,694320835,2085,2085,2085,2085,0
20240819,152100,694320835,2085,2085,2085,2085,0
20240819,152000,694320835,2085,2085,2085,2085,0
20240819,151900,694320835,2085,2080,2085,2075,3067
20240819,151800,687955980,2085,2080,2085,2080,503
20240819,151700,686909725,2075,2080,2080,2075,3721
20240819,151600,679171500,2075,2080,2080,2075,64
20240819,151500,679038390,2080,2080,2080,2080,50
20240819,151400,678934390,2080,2080,2080,2080,105
20240819,151300,678715990,2080,2075,2080,2075,3005
20240819,151200,672468090,2080,2075,2080,2070,431
20240819,151100,671574220,2075,2075,2075,2075,1803
20240819,151000,667832995,2075,2075,2075,2075,1129
20240819,150900,665490320,2080,2080,2080,2080,3050
20240819,150800,659146320,2075,2080,2080,2075,3487
20240819,150700,651903205,2080,2080,2080,2080,15
20240819,150600,651872005,2080,2080,2085,2080,2827
20240819,150500,645991825,2075,2080,2080,2075,4610
20240819,150400,636415575,2080,2080,2080,2080,0
20240819,150300,636415575,2080,2080,2080,2080,0
20240819,150200,636415575,2080,2080,2080,2080,0
20240819,150100,636415575,2080,2080,2080,2080,100
20240819,150000,636207575,2075,2080,2080,2075,1410
20240819,145900,633276825,2080,2080,2080,2075,1100
20240819,145800,630989225,2075,2080,2080,2075,201
20240819,145700,630571645,2080,2080,2080,2080,6
20240819,145600,630559165,2080,2080,2080,2080,0
20240819,145500,630559165,2080,2080,2080,2080,202
20240819,145400,630139005,2080,2080,2080,2080,777
20240819,145300,628522845,2080,2080,2080,2080,2746
20240819,145200,622811165,2080,2080,2080,2080,55
20240819,145100,622696765,2080,2080,2080,2080,924
20240819,145000,620774845,2085,2080,2085,2075,2485
20240819,144900,615617865,2085,2085,2085,2085,100
20240819,144800,615409365,2080,2085,2085,2080,6700
20240819,144700,601464865,2085,2085,2085,2085,0
20240819,144600,601464865,2085,2085,2085,2085,25
20240819,144500,601412740,2090,2085,2090,2085,12
20240819,144400,601387715,2085,2085,2085,2085,700
20240819,144300,599928215,2085,2085,2085,2085,0
20240819,144200,599928215,2085,2085,2085,2085,5
20240819,144100,599917790,2085,2085,2085,2085,60
20240819,144000,599792690,2085,2085,2085,2085,1
20240819,143900,599790605,2080,2080,2080,2080,0
20240819,143800,599790605,2080,2080,2080,2080,1002
20240819,143700,597706445,2080,2080,2080,2080,0
20240819,143600,597706445,2080,2085,2085,2080,75
20240819,143500,597550435,2075,2085,2085,2075,6103
20240819,143400,584883330,2080,2090,2090,2080,4541
20240819,143300,575437290,2085,2085,2085,2085,888
20240819,143200,573585810,2085,2085,2085,2085,1159
20240819,143100,571169295,2085,2085,2085,2085,72
20240819,143000,571019175,2085,2080,2085,2080,271
20240819,142900,570455245,2085,2085,2085,2080,2316
20240819,142800,565635900,2085,2085,2085,2085,650
20240819,142700,564280650,2080,2085,2085,2080,3
20240819,142600,564274400,2080,2085,2085,2080,628
20240819,142500,562968110,2080,2080,2080,2080,50
20240819,142400,562864110,2080,2080,2080,2080,1800
20240819,142300,559120110,2085,2085,2085,2085,75
20240819,142200,558963735,2090,2085,2090,2085,220
20240819,142100,558504935,2085,2085,2085,2085,180
20240819,142000,558129635,2085,2085,2085,2085,528
20240819,141900,557028755,2090,2090,2090,2090,0
20240819,141800,557028755,2090,2085,2090,2085,188
20240819,141700,556636730,2090,2090,2090,2090,25
20240819,141600,556584480,2085,2085,2085,2085,344
20240819,141500,555867240,2085,2085,2085,2085,8389
20240819,141400,538376175,2080,2080,2080,2080,491
20240819,141300,537354895,2080,2080,2080,2080,515
20240819,141200,536283695,2080,2085,2085,2080,5353
20240819,141100,525149405,2085,2085,2085,2085,1000
20240819,141000,523064405,2085,2090,2090,2085,7715
20240819,140900,506978030,2090,2095,2100,2090,25281
20240819,140800,454096840,2095,2095,2095,2095,0
20240819,140700,454096840,2095,2095,2095,2095,0
20240819,140600,454096840,2095,2100,2100,2095,1221
20240819,140500,451534945,2100,2100,2100,2100,85
20240819,140400,451356445,2095,2095,2095,2095,150
20240819,140300,451042195,2095,2100,2100,2095,7298
20240819,140200,435742895,2100,2100,2100,2100,5976
20240819,140100,423193295,2105,2105,2105,2105,0
20240819,140000,423193295,2105,2105,2105,2105,1531
20240819,135900,419970540,2100,2100,2100,2100,835
20240819,135800,418217040,2100,2100,2100,2100,0
20240819,135700,418217040,2100,2100,2100,2100,1535
20240819,135600,414993540,2105,2105,2105,2105,40
20240819,135500,414909340,2105,2105,2105,2105,4
20240819,135400,414900920,2105,2105,2105,2105,0
20240819,135300,414900920,2105,2105,2105,2105,1
20240819,135200,414898815,2105,2105,2105,2105,0
20240819,135100,414898815,2105,2105,2105,2105,0
20240819,135000,414898815,2105,2105,2105,2105,0
20240819,134900,414898815,2105,2105,2105,2105,0
20240819,134800,414898815,2105,2105,2105,2105,410
20240819,134700,414035765,2105,2105,2105,2105,300
20240819,134600,413404265,2105,2105,2105,2105,0
20240819,134500,413404265,2105,2105,2105,2105,199
20240819,134400,412985370,2105,2105,2105,2105,111
20240819,134300,412751715,2105,2105,2105,2105,10
20240819,134200,412730665,2105,2105,2105,2100,2320
20240819,134100,407851815,2105,2105,2105,2105,1120
20240819,134000,405494215,2110,2110,2110,2110,0
20240819,133900,405494215,2110,2110,2110,2110,0
20240819,133800,405494215,2110,2110,2110,2110,0
20240819,133700,405494215,2110,2105,2110,2105,8
20240819,133600,405477360,2100,2105,2105,2100,10845
20240819,133500,382652860,2105,2105,2105,2105,0
20240819,133400,382652860,2105,2105,2105,2105,1002
20240819,133300,380543650,2100,2105,2105,2100,443
20240819,133200,379612350,2105,2105,2105,2105,0
20240819,133100,379612350,2105,2105,2105,2105,19964
20240819,133000,337588130,2105,2105,2105,2105,500
20240819,132900,336535630,2110,2110,2110,2110,0
20240819,132800,336535630,2110,2110,2110,2110,0
20240819,132700,336535630,2110,2110,2110,2110,0
20240819,132600,336535630,2110,2110,2110,2110,0
20240819,132500,336535630,2110,2110,2110,2110,3
20240819,132400,336529300,2110,2110,2110,2110,5
20240819,132300,336518750,2110,2110,2110,2110,0
20240819,132200,336518750,2110,2110,2110,2110,0
20240819,132100,336518750,2110,2110,2110,2110,0
20240819,132000,336518750,2110,2110,2110,2110,0
20240819,131900,336518750,2110,2110,2110,2110,50
20240819,131800,336413250,2110,2110,2110,2110,60
20240819,131700,336286650,2115,2115,2115,2115,0
20240819,131600,336286650,2115,2115,2115,2115,1
20240819,131500,336284535,2110,2110,2110,2110,0
20240819,131400,336284535,2110,2110,2110,2110,0
20240819,131300,336284535,2110,2105,2110,2105,2644
20240819,131200,330718890,2110,2110,2110,2110,0
20240819,131100,330718890,2110,2110,2110,2110,105
20240819,131000,330497340,2110,2110,2110,2110,6368
20240819,130900,317060860,2110,2110,2110,2110,1346
20240819,130800,314220800,2110,2110,2110,2110,632
20240819,130700,312887280,2115,2115,2115,2115,0
20240819,130600,312887280,2115,2115,2115,2115,0
20240819,130500,312887280,2115,2115,2115,2115,5
20240819,130400,312876705,2115,2115,2115,2115,0
20240819,130300,312876705,2115,2115,2115,2115,100
20240819,130200,312665205,2110,2110,2110,2110,367
20240819,130100,311890835,2115,2115,2115,2115,0
20240819,130000,311890835,2115,2115,2115,2115,0
20240819,125900,311890835,2115,2115,2115,2115,105
20240819,125800,311668760,2115,2115,2115,2115,0
20240819,125700,311668760,2115,2115,2115,2115,0
20240819,125600,311668760,2115,2115,2115,2115,11
20240819,125500,311645495,2110,2110,2110,2110,5716
20240819,125400,299584735,2110,2115,2115,2110,2934
20240819,125300,293393970,2110,2110,2110,2110,10
20240819,125200,293372870,2115,2115,2115,2115,10
20240819,125100,293351720,2115,2115,2115,2115,20
20240819,125000,293309420,2110,2115,2115,2110,104
20240819,124900,293089480,2115,2115,2115,2115,0
20240819,124800,293089480,2115,2115,2115,2115,4406
20240819,124700,283770790,2115,2115,2115,2115,842
20240819,124600,281989960,2115,2115,2115,2115,3
20240819,124500,281983615,2115,2115,2115,2115,0
20240819,124400,281983615,2115,2115,2115,2115,1
20240819,124300,281981500,2115,2110,2115,2110,2
20240819,124200,281977275,2115,2115,2115,2115,0
20240819,124100,281977275,2115,2115,2115,2115,0
20240819,124000,281977275,2115,2115,2115,2115,15
20240819,123900,281945550,2115,2115,2115,2115,0
20240819,123800,281945550,2115,2115,2115,2115,287
20240819,123700,281338545,2110,2110,2110,2110,0
20240819,123600,281338545,2110,2115,2115,2110,701
20240819,123500,279855935,2115,2115,2115,2115,900
20240819,123400,277952435,2115,2110,2115,2110,930
20240819,123300,275990125,2110,2115,2115,2110,105
20240819,123200,275768550,2115,2115,2115,2115,0
20240819,123100,275768550,2115,2115,2115,2115,0
20240819,123000,275768550,2115,2115,2115,2115,0
20240819,122900,275768550,2115,2115,2115,2115,0
20240819,122800,275768550,2115,2115,2115,2115,0
20240819,122700,275768550,2115,2115,2115,2115,0
20240819,122600,275768550,2115,2110,2115,2110,2086
20240819,122500,271367040,2115,2115,2115,2115,2
20240819,122400,271362810,2115,2115,2115,2115,0
20240819,122300,271362810,2115,2115,2115,2115,4
20240819,122200,271354350,2115,2115,2115,2115,0
20240819,122100,271354350,2115,2115,2115,2115,0
20240819,122000,271354350,2115,2115,2115,2115,3271
20240819,121900,264436185,2115,2115,2115,2115,10
20240819,121800,264415035,2110,2110,2110,2110,0
20240819,121700,264415035,2110,2110,2110,2110,30
20240819,121600,264351735,2110,2110,2110,2110,288
20240819,121500,263744055,2110,2110,2110,2110,0
20240819,121400,263744055,2110,2110,2110,2110,50
20240819,121300,263638555,2115,2115,2115,2110,953
20240819,121200,261626060,2115,2115,2115,2115,0
20240819,121100,261626060,2115,2115,2115,2115,211
20240819,121000,261179795,2115,2115,2115,2115,0
20240819,120900,261179795,2115,2115,2115,2115,0
20240819,120800,261179795,2115,2115,2115,2105,817
20240819,120700,259459960,2105,2105,2105,2105,0
20240819,120600,259459960,2105,2110,2110,2105,1325
20240819,120500,256665630,2110,2110,2110,2110,1009
20240819,120400,254536640,2115,2115,2115,2115,237
20240819,120300,254035385,2110,2110,2110,2110,0
20240819,120200,254035385,2110,2110,2110,2110,64
20240819,120100,253900345,2110,2110,2110,2110,0
20240819,120000,253900345,2110,2110,2110,2110,0
20240819,115900,253900345,2110,2115,2115,2110,1244
20240819,115800,251275500,2115,2115,2115,2115,171
20240819,115700,250913835,2115,2115,2115,2115,0
20240819,115600,250913835,2115,2115,2115,2115,11
20240819,115500,250890570,2115,2115,2115,2115,0
20240819,115400,250890570,2115,2115,2115,2115,0
20240819,115300,250890570,2115,2115,2115,2115,0
20240819,115200,250890570,2115,2115,2115,2115,10000
20240819,115100,229740570,2115,2115,2115,2115,0
20240819,115000,229740570,2115,2115,2115,2115,0
20240819,114900,229740570,2115,2115,2115,2115,5
20240819,114800,229729995,2115,2110,2115,2105,19
20240819,114700,229689890,2115,2115,2115,2115,1
20240819,114600,229687775,2105,2105,2105,2105,106
20240819,114500,229464645,2110,2110,2110,2110,0
20240819,114400,229464645,2110,2110,2110,2110,1
20240819,114300,229462535,2110,2110,2110,2110,15
20240819,114200,229430885,2110,2110,2110,2110,904
20240819,114100,227523445,2115,2115,2115,2115,0
20240819,114000,227523445,2115,2115,2115,2115,0
20240819,113900,227523445,2115,2115,2115,2115,0
20240819,113800,227523445,2115,2115,2115,2115,1
20240819,113700,227521330,2115,2115,2115,2115,0
20240819,113600,227521330,2115,2115,2115,2115,0
20240819,113500,227521330,2115,2115,2115,2115,0
20240819,113400,227521330,2115,2115,2115,2115,0
20240819,113300,227521330,2115,2115,2115,2115,0
20240819,113200,227521330,2115,2115,2115,2115,0
20240819,113100,227521330,2115,2115,2115,2115,414
20240819,113000,226645720,2115,2115,2115,2115,1101
20240819,112900,224317105,2110,2110,2110,2110,2500
20240819,112800,219042105,2120,2120,2120,2120,0
20240819,112700,219042105,2120,2120,2120,2120,1
20240819,112600,219039985,2115,2115,2115,2115,50
20240819,112500,218934235,2110,2110,2110,2110,0
20240819,112400,218934235,2110,2115,2115,2110,1004
20240819,112300,216815545,2115,2115,2115,2115,0
20240819,112200,216815545,2115,2115,2115,2115,527
20240819,112100,215700940,2115,2115,2115,2115,0
20240819,112000,215700940,2115,2115,2115,2115,2831
20240819,111900,209713375,2115,2110,2115,2110,1001
20240819,111800,207601260,2115,2115,2115,2115,1
20240819,111700,207599145,2115,2115,2115,2115,0
20240819,111600,207599145,2115,2115,2115,2115,0
20240819,111500,207599145,2115,2115,2115,2115,0
20240819,111400,207599145,2115,2115,2115,2115,0
20240819,111300,207599145,2115,2115,2115,2115,0
20240819,111200,207599145,2115,2115,2115,2115,2
20240819,111100,207594915,2110,2110,2110,2110,0
20240819,111000,207594915,2110,2115,2115,2110,130
20240819,110900,207320565,2115,2115,2115,2115,10
20240819,110800,207299415,2115,2115,2115,2115,11
20240819,110700,207276150,2110,2110,2110,2110,383
20240819,110600,206468020,2115,2115,2115,2115,0
20240819,110500,206468020,2115,2115,2115,2115,1
20240819,110400,206465905,2110,2105,2110,2105,17736
20240819,110300,169056505,2110,2110,2110,2110,278
20240819,110200,168469925,2110,2110,2110,2110,50
20240819,110100,168364425,2110,2110,2110,2110,50
20240819,110000,168258925,2110,2115,2115,2110,300
20240819,105900,167625425,2110,2110,2110,2110,0
20240819,105800,167625425,2110,2115,2115,2110,215
20240819,105700,167171215,2115,2115,2115,2115,111
20240819,105600,166936450,2115,2110,2115,2110,5255
20240819,105500,155847900,2115,2115,2115,2115,0
20240819,105400,155847900,2115,2115,2115,2115,0
20240819,105300,155847900,2115,2115,2115,2115,7731
20240819,105200,139496835,2120,2120,2120,2120,0
20240819,105100,139496835,2120,2115,2120,2115,778
20240819,105000,137851360,2115,2115,2115,2115,1336
20240819,104900,135025720,2115,2105,2115,2105,666
20240819,104800,133621935,2110,2110,2110,2110,105
20240819,104700,133400385,2115,2105,2115,2105,1521
20240819,104600,130198670,2110,2110,2110,2110,0
20240819,104500,130198670,2110,2110,2110,2110,5
20240819,104400,130188120,2105,2105,2105,2105,0
20240819,104300,130188120,2105,2110,2110,2105,100
20240819,104200,129977390,2115,2110,2115,2110,1105
20240819,104100,127645835,2105,2110,2110,2105,287
20240819,104000,127040315,2105,2110,2110,2105,110
20240819,103900,126808265,2110,2110,2110,2110,140
20240819,103800,126512865,2110,2110,2110,2110,400
20240819,103700,125668865,2110,2110,2110,2110,353
20240819,103600,124924035,2110,2110,2110,2110,3
20240819,103500,124917705,2105,2105,2105,2105,0
20240819,103400,124917705,2105,2110,2110,2105,88
20240819,103300,124732260,2110,2115,2115,2110,145
20240819,103200,124426260,2115,2115,2115,2115,2
20240819,103100,124422030,2120,2120,2120,2120,0
20240819,103000,124422030,2120,2120,2120,2120,0
20240819,102900,124422030,2120,2120,2120,2120,0
20240819,102800,124422030,2120,2120,2120,2120,236
20240819,102700,123921710,2120,2120,2120,2120,0
20240819,102600,123921710,2120,2120,2120,2120,0
20240819,102500,123921710,2120,2120,2120,2120,0
20240819,102400,123921710,2120,2120,2120,2120,0
20240819,102300,123921710,2120,2120,2120,2120,0
20240819,102200,123921710,2120,2120,2120,2110,140
20240819,102100,123626250,2110,2110,2110,2110,486
20240819,102000,122600790,2120,2120,2120,2120,0
20240819,101900,122600790,2120,2120,2120,2120,420
20240819,101800,121710390,2120,2115,2120,2115,148
20240819,101700,121397365,2115,2110,2115,2105,1801
20240819,101600,117601980,2115,2110,2115,2110,158
20240819,101500,117268595,2115,2110,2115,2110,16
20240819,101400,117234830,2110,2115,2115,2110,30
20240819,101300,117171430,2115,2115,2115,2115,15
20240819,101200,117139705,2110,2110,2110,2110,0
20240819,101100,117139705,2110,2110,2110,2110,447
20240819,101000,116196535,2115,2115,2115,2115,0
20240819,100900,116196535,2115,2115,2115,2115,315
20240819,100800,115530310,2110,2110,2110,2110,0
20240819,100700,115530310,2110,2115,2115,2110,1069
20240819,100600,113274375,2115,2115,2115,2115,0
20240819,100500,113274375,2115,2115,2115,2115,477
20240819,100400,112265520,2115,2115,2115,2115,106
20240819,100300,112041330,2120,2120,2120,2120,0
20240819,100200,112041330,2120,2120,2120,2120,0
20240819,100100,112041330,2120,2120,2120,2120,5
20240819,100000,112030730,2110,2115,2115,2110,9777
20240819,095900,91400260,2110,2110,2110,2110,0
20240819,095800,91400260,2110,2110,2110,2110,0
20240819,095700,91400260,2110,2110,2110,2110,1980
20240819,095600,87222460,2110,2110,2110,2110,20
20240819,095500,87180260,2110,2110,2110,2110,0
20240819,095400,87180260,2110,2110,2110,2110,100
20240819,095300,86969260,2120,2120,2120,2120,1
20240819,095200,86967140,2120,2115,2120,2115,7
20240819,095100,86952325,2115,2115,2115,2110,1099
20240819,095000,84632940,2115,2115,2115,2115,1
20240819,094900,84630825,2115,2115,2115,2115,511
20240819,094800,83550060,2115,2115,2115,2115,0
20240819,094700,83550060,2115,2115,2115,2110,3000
20240819,094600,77212055,2120,2120,2120,2120,0
20240819,094500,77212055,2120,2120,2120,2120,1
20240819,094400,77209935,2110,2110,2110,2110,0
20240819,094300,77209935,2110,2110,2110,2110,0
20240819,094200,77209935,2110,2110,2110,2110,500
20240819,094100,76154935,2120,2115,2120,2115,2388
20240819,094000,71097870,2115,2115,2115,2115,1118
20240819,093900,68733300,2120,2120,2120,2120,302
20240819,093800,68093060,2125,2120,2125,2120,1883
20240819,093700,64101065,2115,2120,2120,2115,1726
20240819,093600,60446425,2120,2120,2120,2120,921
20240819,093500,58493905,2120,2120,2120,2120,2000
20240819,093400,54253905,2115,2115,2115,2115,0
20240819,093300,54253905,2115,2115,2115,2115,2848
20240819,093200,48230385,2115,2115,2115,2115,835
20240819,093100,46464360,2120,2120,2120,2120,56
20240819,093000,46345640,2120,2120,2120,2120,1335
20240819,092900,43515440,2120,2120,2120,2120,0
20240819,092800,43515440,2120,2120,2120,2120,1102
20240819,092700,41179200,2120,2125,2125,2120,557
20240819,092600,39998330,2125,2125,2125,2125,10
20240819,092500,39977080,2125,2125,2125,2125,37
20240819,092400,39898455,2120,2120,2120,2120,890
20240819,092300,38011655,2120,2115,2120,2115,1200
20240819,092200,35472645,2115,2115,2115,2115,2
20240819,092100,35468415,2115,2115,2115,2115,638
20240819,092000,34119045,2115,2115,2115,2115,0
20240819,091900,34119045,2115,2115,2115,2115,140
20240819,091800,33822945,2115,2115,2115,2115,0
20240819,091700,33822945,2115,2110,2115,2110,931
20240819,091600,31858530,2110,2110,2110,2110,20
20240819,091500,31816330,2110,2110,2110,2110,0
20240819,091400,31816330,2110,2110,2110,2110,0
20240819,091300,31816330,2110,2105,2110,2105,1436
20240819,091200,28792370,2105,2115,2115,2105,2328
20240819,091100,23890735,2115,2120,2120,2115,15
20240819,091000,23859005,2120,2115,2120,2115,133
20240819,090900,23577305,2115,2115,2115,2115,65
20240819,090800,23439830,2115,2115,2115,2115,256
20240819,090700,22898390,2115,2115,2115,2115,1
20240819,090600,22896275,2110,2115,2115,2110,950
20240819,090500,20890275,2120,2120,2120,2120,161
20240819,090400,20548955,2115,2105,2115,2105,6
20240819,090300,20536305,2100,2115,2115,2100,1722
20240819,090200,16912480,2120,2120,2120,2120,230
20240819,090100,16424880,2120,2120,2120,2120,744
20240819,090000,14847600,2120,2120,2120,2115,6504