stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,195800,616430380,2485,2485,2485,2485,3819
20240819,195700,616430380,2485,2485,2485,2485,0
20240819,195600,616430380,2485,2485,2485,2485,0
20240819,195500,616430380,2485,2485,2485,2485,0
20240819,195400,616430380,2485,2485,2485,2485,0
20240819,195300,616430380,2485,2485,2485,2485,0
20240819,195200,616430380,2485,2485,2485,2485,0
20240819,195100,616430380,2485,2485,2485,2485,0
20240819,195000,616430380,2485,2485,2485,2485,0
20240819,194900,616430380,2485,2485,2485,2485,0
20240819,194800,616430380,2485,2485,2485,2485,0
20240819,194700,616430380,2485,2485,2485,2485,0
20240819,194600,616430380,2485,2485,2485,2485,0
20240819,194500,616430380,2485,2485,2485,2485,0
20240819,194400,616430380,2485,2485,2485,2485,0
20240819,194300,616430380,2485,2485,2485,2485,0
20240819,194200,616430380,2485,2485,2485,2485,0
20240819,194100,616430380,2485,2485,2485,2485,0
20240819,194000,616430380,2485,2485,2485,2485,0
20240819,193900,616430380,2485,2485,2485,2485,0
20240819,193800,616430380,2485,2485,2485,2485,0
20240819,193700,616430380,2485,2485,2485,2485,0
20240819,193600,616430380,2485,2485,2485,2485,0
20240819,193500,616430380,2485,2485,2485,2485,0
20240819,193400,616430380,2485,2485,2485,2485,0
20240819,193300,616430380,2485,2485,2485,2485,0
20240819,193200,616430380,2485,2485,2485,2485,0
20240819,193100,616430380,2485,2485,2485,2485,0
20240819,193000,616430380,2485,2485,2485,2485,0
20240819,192900,616430380,2485,2485,2485,2485,0
20240819,192800,616430380,2485,2485,2485,2485,3819
20240819,192700,616430380,2485,2485,2485,2485,0
20240819,192600,616430380,2485,2485,2485,2485,0
20240819,192500,616430380,2485,2485,2485,2485,0
20240819,192400,616430380,2485,2485,2485,2485,0
20240819,192300,616430380,2485,2485,2485,2485,0
20240819,192200,616430380,2485,2485,2485,2485,0
20240819,192100,616430380,2485,2485,2485,2485,0
20240819,192000,616430380,2485,2485,2485,2485,0
20240819,191900,616430380,2485,2485,2485,2485,0
20240819,191800,616430380,2485,2485,2485,2485,0
20240819,191700,616430380,2485,2485,2485,2485,0
20240819,191600,616430380,2485,2485,2485,2485,0
20240819,191500,616430380,2485,2485,2485,2485,0
20240819,191400,616430380,2485,2485,2485,2485,0
20240819,191300,616430380,2485,2485,2485,2485,0
20240819,191200,616430380,2485,2485,2485,2485,0
20240819,191100,616430380,2485,2485,2485,2485,0
20240819,191000,616430380,2485,2485,2485,2485,0
20240819,190900,616430380,2485,2485,2485,2485,0
20240819,190800,616430380,2485,2485,2485,2485,0
20240819,190700,616430380,2485,2485,2485,2485,0
20240819,190600,616430380,2485,2485,2485,2485,0
20240819,190500,616430380,2485,2485,2485,2485,0
20240819,190400,616430380,2485,2485,2485,2485,0
20240819,190300,616430380,2485,2485,2485,2485,0
20240819,190200,616430380,2485,2485,2485,2485,0
20240819,190100,616430380,2485,2485,2485,2485,0
20240819,190000,616430380,2485,2485,2485,2485,0
20240819,185900,616430380,2485,2485,2485,2485,0
20240819,185800,616430380,2485,2485,2485,2485,3819
20240819,185700,616430380,2485,2485,2485,2485,0
20240819,185600,616430380,2485,2485,2485,2485,0
20240819,185500,616430380,2485,2485,2485,2485,0
20240819,185400,616430380,2485,2485,2485,2485,0
20240819,185300,616430380,2485,2485,2485,2485,0
20240819,185200,616430380,2485,2485,2485,2485,0
20240819,185100,616430380,2485,2485,2485,2485,0
20240819,185000,616430380,2485,2485,2485,2485,0
20240819,184900,616430380,2485,2485,2485,2485,0
20240819,184800,616430380,2485,2485,2485,2485,0
20240819,184700,616430380,2485,2485,2485,2485,0
20240819,184600,616430380,2485,2485,2485,2485,0
20240819,184500,616430380,2485,2485,2485,2485,0
20240819,184400,616430380,2485,2485,2485,2485,0
20240819,184300,616430380,2485,2485,2485,2485,0
20240819,184200,616430380,2485,2485,2485,2485,0
20240819,184100,616430380,2485,2485,2485,2485,0
20240819,184000,616430380,2485,2485,2485,2485,0
20240819,183900,616430380,2485,2485,2485,2485,0
20240819,183800,616430380,2485,2485,2485,2485,0
20240819,183700,616430380,2485,2485,2485,2485,0
20240819,183600,616430380,2485,2485,2485,2485,0
20240819,183500,616430380,2485,2485,2485,2485,0
20240819,183400,616430380,2485,2485,2485,2485,0
20240819,183300,616430380,2485,2485,2485,2485,0
20240819,183200,616430380,2485,2485,2485,2485,0
20240819,183100,616430380,2485,2485,2485,2485,0
20240819,183000,616430380,2485,2485,2485,2485,0
20240819,182900,616430380,2485,2485,2485,2485,0
20240819,182800,616430380,2485,2485,2485,2485,3819
20240819,182700,616430380,2485,2485,2485,2485,0
20240819,182600,616430380,2485,2485,2485,2485,0
20240819,182500,616430380,2485,2485,2485,2485,0
20240819,182400,616430380,2485,2485,2485,2485,0
20240819,182300,616430380,2485,2485,2485,2485,0
20240819,182200,616430380,2485,2485,2485,2485,0
20240819,182100,616430380,2485,2485,2485,2485,0
20240819,182000,616430380,2485,2485,2485,2485,0
20240819,181900,616430380,2485,2485,2485,2485,0
20240819,181800,616430380,2485,2485,2485,2485,0
20240819,181700,616430380,2485,2485,2485,2485,0
20240819,181600,616430380,2485,2485,2485,2485,0
20240819,181500,616430380,2485,2485,2485,2485,0
20240819,181400,616430380,2485,2485,2485,2485,0
20240819,181300,616430380,2485,2485,2485,2485,0
20240819,181200,616430380,2485,2485,2485,2485,0
20240819,181100,616430380,2485,2485,2485,2485,0
20240819,181000,616430380,2485,2485,2485,2485,0
20240819,180900,616430380,2485,2485,2485,2485,0
20240819,180800,616430380,2485,2485,2485,2485,0
20240819,180700,616430380,2485,2485,2485,2485,0
20240819,180600,616430380,2485,2485,2485,2485,0
20240819,180500,616430380,2485,2485,2485,2485,0
20240819,180400,616430380,2485,2485,2485,2485,0
20240819,180300,616430380,2485,2485,2485,2485,0
20240819,180200,616430380,2485,2485,2485,2485,0
20240819,180100,616430380,2485,2485,2485,2485,0
20240819,180000,616430380,2485,2485,2485,2485,0
20240819,175900,616430380,2485,2485,2485,2485,0
20240819,175800,616430380,2485,2485,2485,2485,3819
20240819,175700,616430380,2485,2485,2485,2485,0
20240819,175600,616430380,2485,2485,2485,2485,0
20240819,175500,616430380,2485,2485,2485,2485,0
20240819,175400,616430380,2485,2485,2485,2485,0
20240819,175300,616430380,2485,2485,2485,2485,0
20240819,175200,616430380,2485,2485,2485,2485,0
20240819,175100,616430380,2485,2485,2485,2485,0
20240819,175000,616430380,2485,2485,2485,2485,0
20240819,174900,616430380,2485,2485,2485,2485,0
20240819,174800,616430380,2485,2485,2485,2485,0
20240819,174700,616430380,2485,2485,2485,2485,0
20240819,174600,616430380,2485,2485,2485,2485,0
20240819,174500,616430380,2485,2485,2485,2485,0
20240819,174400,616430380,2485,2485,2485,2485,0
20240819,174300,616430380,2485,2485,2485,2485,0
20240819,174200,616430380,2485,2485,2485,2485,0
20240819,174100,616430380,2485,2485,2485,2485,0
20240819,174000,616430380,2485,2485,2485,2485,0
20240819,173900,616430380,2485,2485,2485,2485,0
20240819,173800,616430380,2485,2485,2485,2485,0
20240819,173700,616430380,2485,2485,2485,2485,0
20240819,173600,616430380,2485,2485,2485,2485,0
20240819,173500,616430380,2485,2485,2485,2485,0
20240819,173400,616430380,2485,2485,2485,2485,0
20240819,173300,616430380,2485,2485,2485,2485,0
20240819,173200,616430380,2485,2485,2485,2485,0
20240819,173100,616430380,2485,2485,2485,2485,0
20240819,173000,616430380,2485,2485,2485,2485,0
20240819,172900,616430380,2485,2485,2485,2485,0
20240819,172800,616430380,2485,2485,2485,2485,3819
20240819,172700,616430380,2485,2485,2485,2485,0
20240819,172600,616430380,2485,2485,2485,2485,0
20240819,172500,616430380,2485,2485,2485,2485,0
20240819,172400,616430380,2485,2485,2485,2485,0
20240819,172300,616430380,2485,2485,2485,2485,0
20240819,172200,616430380,2485,2485,2485,2485,0
20240819,172100,616430380,2485,2485,2485,2485,0
20240819,172000,616430380,2485,2485,2485,2485,0
20240819,171900,616430380,2485,2485,2485,2485,0
20240819,171800,616430380,2485,2485,2485,2485,0
20240819,171700,616430380,2485,2485,2485,2485,0
20240819,171600,616430380,2485,2485,2485,2485,0
20240819,171500,616430380,2485,2485,2485,2485,0
20240819,171400,616430380,2485,2485,2485,2485,0
20240819,171300,616430380,2485,2485,2485,2485,0
20240819,171200,616430380,2485,2485,2485,2485,0
20240819,171100,616430380,2485,2485,2485,2485,0
20240819,171000,616430380,2485,2485,2485,2485,0
20240819,170900,616430380,2485,2485,2485,2485,0
20240819,170800,616430380,2485,2485,2485,2485,0
20240819,170700,616430380,2485,2485,2485,2485,0
20240819,170600,616430380,2485,2485,2485,2485,0
20240819,170500,616430380,2485,2485,2485,2485,0
20240819,170400,616430380,2485,2485,2485,2485,0
20240819,170300,616430380,2485,2485,2485,2485,0
20240819,170200,616430380,2485,2485,2485,2485,0
20240819,170100,616430380,2485,2485,2485,2485,0
20240819,170000,616430380,2485,2485,2485,2485,0
20240819,165900,616430380,2485,2485,2485,2485,0
20240819,165800,616430380,2485,2485,2485,2485,3819
20240819,165700,616430380,2485,2485,2485,2485,0
20240819,165600,616430380,2485,2485,2485,2485,0
20240819,165500,616430380,2485,2485,2485,2485,0
20240819,165400,616430380,2485,2485,2485,2485,0
20240819,165300,616430380,2485,2485,2485,2485,0
20240819,165200,616430380,2485,2485,2485,2485,0
20240819,165100,616430380,2485,2485,2485,2485,0
20240819,165000,616430380,2485,2485,2485,2485,0
20240819,164900,616430380,2485,2485,2485,2485,0
20240819,164800,616430380,2485,2485,2485,2485,0
20240819,164700,616430380,2485,2485,2485,2485,0
20240819,164600,616430380,2485,2485,2485,2485,0
20240819,164500,616430380,2485,2485,2485,2485,0
20240819,164400,616430380,2485,2485,2485,2485,0
20240819,164300,616430380,2485,2485,2485,2485,0
20240819,164200,616430380,2485,2485,2485,2485,0
20240819,164100,616430380,2485,2485,2485,2485,0
20240819,164000,616430380,2485,2485,2485,2485,0
20240819,163900,616430380,2485,2485,2485,2485,0
20240819,163800,616430380,2485,2485,2485,2485,0
20240819,163700,616430380,2485,2485,2485,2485,0
20240819,163600,616430380,2485,2485,2485,2485,0
20240819,163500,616430380,2485,2485,2485,2485,0
20240819,163400,616430380,2485,2485,2485,2485,0
20240819,163300,616430380,2485,2485,2485,2485,0
20240819,163200,616430380,2485,2485,2485,2485,0
20240819,163100,616430380,2485,2485,2485,2485,0
20240819,163000,616430380,2485,2485,2485,2485,0
20240819,162900,616430380,2485,2485,2485,2485,0
20240819,162800,616430380,2485,2485,2485,2485,3819
20240819,162700,616430380,2485,2485,2485,2485,0
20240819,162600,616430380,2485,2485,2485,2485,0
20240819,162500,616430380,2485,2485,2485,2485,0
20240819,162400,616430380,2485,2485,2485,2485,0
20240819,162300,616430380,2485,2485,2485,2485,0
20240819,162200,616430380,2485,2485,2485,2485,0
20240819,162100,616430380,2485,2485,2485,2485,0
20240819,162000,616430380,2485,2485,2485,2485,0
20240819,161900,616430380,2485,2485,2485,2485,0
20240819,161800,616430380,2485,2485,2485,2485,0
20240819,161700,616430380,2485,2485,2485,2485,0
20240819,161600,616430380,2485,2485,2485,2485,0
20240819,161500,616430380,2485,2485,2485,2485,0
20240819,161400,616430380,2485,2485,2485,2485,0
20240819,161300,616430380,2485,2485,2485,2485,0
20240819,161200,616430380,2485,2485,2485,2485,0
20240819,161100,616430380,2485,2485,2485,2485,0
20240819,161000,616430380,2485,2485,2485,2485,0
20240819,160900,616430380,2485,2485,2485,2485,0
20240819,160800,616430380,2485,2485,2485,2485,0
20240819,160700,616430380,2485,2485,2485,2485,0
20240819,160600,616430380,2485,2485,2485,2485,0
20240819,160500,616430380,2485,2485,2485,2485,0
20240819,160400,616430380,2485,2485,2485,2485,0
20240819,160300,616430380,2485,2485,2485,2485,0
20240819,160200,616430380,2485,2485,2485,2485,0
20240819,160100,616430380,2485,2485,2485,2485,0
20240819,160000,616430380,2485,2485,2485,2485,0
20240819,155900,616430380,2485,2485,2485,2485,0
20240819,155800,616430380,2485,2485,2485,2485,3819
20240819,155700,616430380,2485,2485,2485,2485,0
20240819,155600,616430380,2485,2485,2485,2485,0
20240819,155500,616430380,2485,2485,2485,2485,0
20240819,155400,616430380,2485,2485,2485,2485,0
20240819,155300,616430380,2485,2485,2485,2485,0
20240819,155200,616430380,2485,2485,2485,2485,0
20240819,155100,616430380,2485,2485,2485,2485,0
20240819,155000,616430380,2485,2485,2485,2485,0
20240819,154900,616430380,2485,2485,2485,2485,0
20240819,154800,616430380,2485,2485,2485,2485,0
20240819,154700,616430380,2485,2485,2485,2485,0
20240819,154600,616430380,2485,2485,2485,2485,0
20240819,154500,616430380,2485,2485,2485,2485,0
20240819,154400,616430380,2485,2485,2485,2485,0
20240819,154300,616430380,2485,2485,2485,2485,0
20240819,154200,616430380,2485,2485,2485,2485,0
20240819,154100,616430380,2485,2485,2485,2485,0
20240819,154000,616430380,2485,2485,2485,2485,0
20240819,153900,616430380,2485,2485,2485,2485,0
20240819,153800,616430380,2485,2485,2485,2485,0
20240819,153700,616430380,2485,2485,2485,2485,0
20240819,153600,616430380,2485,2485,2485,2485,0
20240819,153500,616430380,2485,2485,2485,2485,0
20240819,153400,616430380,2485,2485,2485,2485,0
20240819,153300,616430380,2485,2485,2485,2485,0
20240819,153200,616430380,2485,2485,2485,2485,0
20240819,153100,616430380,2485,2485,2485,2485,0
20240819,153000,616430380,2485,2485,2485,2485,3819
20240819,152900,606940165,2485,2485,2485,2485,0
20240819,152800,606940165,2485,2485,2485,2485,0
20240819,152700,606940165,2485,2485,2485,2485,0
20240819,152600,606940165,2485,2485,2485,2485,0
20240819,152500,606940165,2485,2485,2485,2485,0
20240819,152400,606940165,2485,2485,2485,2485,0
20240819,152300,606940165,2485,2485,2485,2485,0
20240819,152200,606940165,2485,2485,2485,2485,0
20240819,152100,606940165,2485,2485,2485,2485,0
20240819,152000,606940165,2485,2485,2485,2485,0
20240819,151900,606940165,2485,2485,2485,2485,48
20240819,151800,606820885,2485,2485,2485,2485,4
20240819,151700,606810945,2480,2480,2485,2480,1860
20240819,151600,602198120,2485,2480,2485,2480,5
20240819,151500,602185705,2485,2485,2485,2480,11
20240819,151400,602158375,2480,2485,2485,2480,206
20240819,151300,601647475,2485,2485,2485,2480,17
20240819,151200,601605250,2480,2485,2485,2480,1075
20240819,151100,598939190,2480,2485,2485,2480,6
20240819,151000,598924285,2480,2480,2480,2480,3
20240819,150900,598916845,2485,2485,2485,2480,151
20240819,150800,598541615,2485,2480,2485,2480,26
20240819,150700,598477100,2480,2480,2485,2480,778
20240819,150600,596547510,2485,2480,2485,2480,6
20240819,150500,596532605,2480,2485,2485,2480,94
20240819,150400,596299025,2485,2485,2485,2485,602
20240819,150300,594803055,2490,2485,2490,2485,3
20240819,150200,594795590,2485,2485,2485,2485,2
20240819,150100,594790620,2485,2485,2485,2485,1
20240819,150000,594788135,2485,2485,2490,2485,254
20240819,145900,594156940,2485,2485,2485,2485,2
20240819,145800,594151970,2485,2485,2490,2485,42
20240819,145700,594047400,2485,2485,2490,2485,31
20240819,145600,593970220,2485,2485,2485,2485,1
20240819,145500,593967735,2490,2485,2490,2485,7
20240819,145400,593950315,2485,2485,2485,2485,2
20240819,145300,593945345,2485,2485,2485,2485,1
20240819,145200,593942860,2485,2485,2485,2485,2
20240819,145100,593937890,2485,2485,2485,2480,186
20240819,145000,593475690,2480,2480,2480,2480,1
20240819,144900,593473210,2480,2480,2480,2480,2
20240819,144800,593468250,2480,2480,2485,2480,18
20240819,144700,593423530,2485,2480,2485,2480,5
20240819,144600,593411115,2480,2480,2480,2480,1
20240819,144500,593408635,2485,2480,2485,2480,68
20240819,144400,593239940,2480,2480,2480,2480,12
20240819,144300,593210180,2480,2480,2480,2480,101
20240819,144200,592959700,2485,2480,2485,2480,106
20240819,144100,592696800,2480,2480,2480,2480,2
20240819,144000,592691840,2480,2480,2480,2480,1
20240819,143900,592689360,2475,2480,2485,2475,210
20240819,143800,592169050,2480,2480,2480,2480,3
20240819,143700,592161610,2480,2485,2485,2480,2
20240819,143600,592156645,2475,2485,2485,2475,512
20240819,143500,590887385,2485,2480,2485,2480,2036
20240819,143400,585837935,2480,2480,2485,2480,3
20240819,143300,585830490,2485,2480,2485,2480,8
20240819,143200,585810615,2480,2480,2480,2480,2
20240819,143100,585805655,2480,2480,2480,2480,2
20240819,143000,585800695,2485,2480,2485,2480,47
20240819,142900,585684035,2485,2485,2485,2480,503
20240819,142800,584434085,2480,2485,2485,2480,8
20240819,142700,584414215,2480,2480,2480,2480,301
20240819,142600,583667735,2480,2480,2480,2480,2
20240819,142500,583662775,2490,2485,2490,2485,3942
20240819,142400,573866880,2485,2485,2485,2485,1
20240819,142300,573864395,2485,2490,2490,2485,5
20240819,142200,573851955,2485,2485,2485,2485,22
20240819,142100,573797285,2485,2485,2485,2485,2
20240819,142000,573792315,2490,2485,2490,2485,3
20240819,141900,573784850,2490,2485,2490,2485,1181
20240819,141800,570850010,2480,2480,2480,2480,1
20240819,141700,570847530,2485,2485,2485,2485,12
20240819,141600,570817710,2480,2480,2480,2480,1274
20240819,141500,567658190,2480,2480,2480,2480,1
20240819,141400,567655710,2485,2485,2485,2485,0
20240819,141300,567655710,2485,2480,2485,2480,2
20240819,141200,567650745,2475,2475,2475,2475,0
20240819,141100,567650745,2475,2485,2485,2475,6731
20240819,141000,550991295,2480,2485,2485,2480,6785
20240819,140900,534145400,2490,2490,2490,2490,2
20240819,140800,534140420,2490,2490,2490,2490,21
20240819,140700,534088130,2485,2485,2485,2485,1
20240819,140600,534085645,2485,2485,2485,2485,0
20240819,140500,534085645,2485,2485,2485,2485,1
20240819,140400,534083160,2485,2485,2485,2485,55
20240819,140300,533946485,2485,2485,2485,2485,0
20240819,140200,533946485,2485,2490,2490,2485,26
20240819,140100,533881750,2490,2490,2490,2490,3187
20240819,140000,525946120,2485,2485,2485,2485,0
20240819,135900,525946120,2485,2485,2485,2485,677
20240819,135800,524263775,2490,2490,2490,2490,71
20240819,135700,524086985,2485,2485,2485,2485,101
20240819,135600,523836000,2485,2485,2485,2485,0
20240819,135500,523836000,2485,2485,2485,2485,0
20240819,135400,523836000,2485,2490,2490,2485,57
20240819,135300,523694345,2490,2490,2490,2490,41
20240819,135200,523592255,2490,2490,2490,2490,0
20240819,135100,523592255,2490,2480,2490,2480,1869
20240819,135000,518957085,2485,2485,2485,2485,4
20240819,134900,518947145,2490,2490,2490,2490,0
20240819,134800,518947145,2490,2490,2490,2490,0
20240819,134700,518947145,2490,2490,2490,2490,2
20240819,134600,518942165,2490,2490,2490,2490,0
20240819,134500,518942165,2490,2485,2490,2485,3
20240819,134400,518934700,2480,2480,2480,2480,101
20240819,134300,518684220,2485,2485,2485,2485,0
20240819,134200,518684220,2485,2485,2485,2485,1102
20240819,134100,515945750,2485,2485,2485,2485,0
20240819,134000,515945750,2485,2485,2485,2485,0
20240819,133900,515945750,2485,2485,2485,2485,541
20240819,133800,514601365,2490,2490,2490,2490,0
20240819,133700,514601365,2490,2490,2490,2490,40
20240819,133600,514501765,2490,2490,2490,2490,3
20240819,133500,514494295,2485,2485,2485,2485,0
20240819,133400,514494295,2485,2485,2485,2485,0
20240819,133300,514494295,2485,2485,2485,2485,1
20240819,133200,514491810,2485,2485,2485,2485,1
20240819,133100,514489325,2485,2485,2485,2485,0
20240819,133000,514489325,2485,2490,2490,2485,376
20240819,132900,513554860,2490,2490,2490,2490,2
20240819,132800,513549880,2485,2490,2490,2485,155
20240819,132700,513164205,2490,2485,2490,2485,26
20240819,132600,513099590,2490,2490,2490,2490,1
20240819,132500,513097100,2485,2485,2485,2485,78
20240819,132400,512903270,2485,2490,2490,2485,1125
20240819,132300,510102580,2500,2500,2500,2500,2
20240819,132200,510097580,2495,2495,2495,2495,519
20240819,132100,508802675,2505,2505,2505,2490,999
20240819,132000,506300640,2500,2500,2505,2500,507
20240819,131900,505031620,2505,2505,2505,2505,1003
20240819,131800,502519105,2505,2505,2505,2500,306
20240819,131700,501752615,2500,2505,2505,2500,561
20240819,131600,500347810,2500,2505,2505,2500,377
20240819,131500,499403700,2505,2505,2505,2500,619
20240819,131400,497853395,2490,2505,2510,2490,1110
20240819,131300,495071050,2510,2505,2510,2505,557
20240819,131200,493675135,2505,2505,2505,2500,531
20240819,131100,492344985,2505,2510,2510,2505,306
20240819,131000,491577690,2510,2500,2510,2495,17472
20240819,130900,447889190,2500,2490,2500,2490,28164
20240819,130800,377663040,2490,2490,2490,2490,511
20240819,130700,376390650,2490,2490,2490,2485,854
20240819,130600,374265190,2490,2485,2490,2485,1339
20240819,130500,370936465,2485,2485,2485,2485,471
20240819,130400,369766030,2485,2485,2485,2485,306
20240819,130300,369005620,2480,2480,2480,2480,9003
20240819,130200,346678180,2480,2480,2480,2480,169
20240819,130100,346259060,2480,2480,2480,2480,10
20240819,130000,346234260,2480,2480,2480,2480,0
20240819,125900,346234260,2480,2480,2480,2480,0
20240819,125800,346234260,2480,2480,2480,2480,5
20240819,125700,346221860,2475,2475,2475,2475,203
20240819,125600,345719435,2475,2475,2475,2475,130
20240819,125500,345397685,2475,2475,2475,2475,0
20240819,125400,345397685,2475,2475,2475,2475,10
20240819,125300,345372935,2480,2480,2480,2480,0
20240819,125200,345372935,2480,2480,2480,2480,58
20240819,125100,345229095,2480,2480,2480,2480,0
20240819,125000,345229095,2480,2480,2480,2480,25
20240819,124900,345167095,2480,2480,2480,2480,10
20240819,124800,345142295,2480,2480,2480,2480,75
20240819,124700,344956295,2480,2480,2480,2480,562
20240819,124600,343562535,2480,2480,2480,2480,22
20240819,124500,343507975,2480,2480,2480,2480,1
20240819,124400,343505495,2480,2480,2480,2480,150
20240819,124300,343133495,2480,2480,2480,2480,0
20240819,124200,343133495,2480,2480,2480,2475,109
20240819,124100,342863555,2480,2480,2480,2475,408
20240819,124000,341851720,2480,2480,2480,2480,0
20240819,123900,341851720,2480,2480,2480,2480,54
20240819,123800,341717800,2480,2480,2480,2480,40
20240819,123700,341618600,2475,2475,2475,2475,1
20240819,123600,341616125,2480,2480,2480,2480,9
20240819,123500,341593805,2480,2475,2480,2475,3
20240819,123400,341586370,2475,2475,2475,2475,0
20240819,123300,341586370,2475,2480,2480,2475,1566
20240819,123200,337710495,2480,2480,2480,2480,0
20240819,123100,337710495,2480,2480,2480,2480,4
20240819,123000,337700575,2480,2475,2480,2475,24
20240819,122900,337641090,2480,2480,2480,2480,1
20240819,122800,337638610,2480,2480,2480,2480,4
20240819,122700,337628690,2480,2480,2480,2480,2
20240819,122600,337623730,2480,2480,2480,2480,59
20240819,122500,337477410,2480,2480,2480,2480,2
20240819,122400,337472450,2480,2480,2480,2480,0
20240819,122300,337472450,2480,2480,2480,2480,1
20240819,122200,337469970,2480,2480,2480,2480,0
20240819,122100,337469970,2480,2480,2480,2480,3
20240819,122000,337462530,2480,2480,2480,2480,51
20240819,121900,337336050,2480,2480,2480,2480,707
20240819,121800,335582690,2480,2480,2480,2480,50
20240819,121700,335458690,2475,2475,2475,2475,0
20240819,121600,335458690,2475,2475,2475,2475,0
20240819,121500,335458690,2475,2475,2475,2475,0
20240819,121400,335458690,2475,2475,2475,2475,1000
20240819,121300,332983690,2475,2475,2475,2475,30
20240819,121200,332909440,2480,2480,2480,2480,0
20240819,121100,332909440,2480,2480,2480,2480,5
20240819,121000,332897040,2480,2480,2480,2480,0
20240819,120900,332897040,2480,2480,2480,2480,0
20240819,120800,332897040,2480,2480,2480,2480,0
20240819,120700,332897040,2480,2480,2480,2480,809
20240819,120600,330890720,2480,2485,2485,2480,4955
20240819,120500,318593035,2485,2485,2485,2485,342
20240819,120400,317743165,2485,2485,2485,2480,170
20240819,120300,317320720,2485,2485,2485,2485,10
20240819,120200,317295870,2485,2485,2485,2485,2
20240819,120100,317290900,2490,2490,2490,2490,1
20240819,120000,317288410,2490,2490,2490,2490,145
20240819,115900,316927360,2490,2490,2490,2490,1
20240819,115800,316924870,2485,2485,2485,2485,6566
20240819,115700,300608360,2490,2490,2490,2490,1
20240819,115600,300605870,2490,2490,2490,2490,1
20240819,115500,300603380,2485,2480,2485,2480,3437
20240819,115400,292062440,2480,2480,2480,2480,0
20240819,115300,292062440,2480,2480,2480,2480,615
20240819,115200,290537240,2480,2480,2480,2480,0
20240819,115100,290537240,2480,2480,2480,2480,0
20240819,115000,290537240,2480,2480,2480,2480,0
20240819,114900,290537240,2480,2480,2480,2480,0
20240819,114800,290537240,2480,2480,2480,2480,1200
20240819,114700,287561240,2480,2480,2480,2480,100
20240819,114600,287313240,2480,2480,2480,2480,0
20240819,114500,287313240,2480,2480,2480,2480,0
20240819,114400,287313240,2480,2485,2485,2480,3
20240819,114300,287305790,2485,2485,2485,2485,140
20240819,114200,286957890,2480,2480,2480,2480,0
20240819,114100,286957890,2480,2480,2480,2480,706
20240819,114000,285207010,2480,2480,2480,2480,2
20240819,113900,285202050,2480,2480,2480,2480,1000
20240819,113800,282722050,2485,2485,2485,2485,2
20240819,113700,282717080,2485,2485,2485,2480,345
20240819,113600,281861420,2485,2485,2485,2485,10
20240819,113500,281836570,2485,2485,2485,2485,105
20240819,113400,281575645,2485,2480,2485,2480,2834
20240819,113300,274547265,2480,2480,2480,2480,65
20240819,113200,274386065,2480,2480,2480,2480,30
20240819,113100,274311665,2485,2485,2485,2485,7
20240819,113000,274294270,2485,2485,2485,2485,0
20240819,112900,274294270,2485,2485,2485,2485,0
20240819,112800,274294270,2485,2485,2485,2485,0
20240819,112700,274294270,2485,2485,2485,2485,0
20240819,112600,274294270,2485,2485,2485,2485,5
20240819,112500,274281845,2485,2485,2485,2485,0
20240819,112400,274281845,2485,2485,2485,2485,1
20240819,112300,274279360,2485,2480,2485,2480,1250
20240819,112200,271174360,2485,2485,2485,2485,4
20240819,112100,271164420,2485,2485,2485,2485,1
20240819,112000,271161935,2480,2480,2480,2480,2
20240819,111900,271156975,2475,2475,2475,2475,0
20240819,111800,271156975,2475,2480,2480,2475,6731
20240819,111700,254464105,2475,2475,2475,2475,100
20240819,111600,254216605,2480,2480,2480,2480,0
20240819,111500,254216605,2480,2480,2480,2480,42
20240819,111400,254112445,2480,2480,2480,2480,5
20240819,111300,254100045,2475,2475,2475,2475,0
20240819,111200,254100045,2475,2475,2475,2475,4040
20240819,111100,244101045,2475,2480,2480,2475,79
20240819,111000,243905515,2480,2475,2480,2475,860
20240819,110900,241777005,2475,2475,2475,2475,130
20240819,110800,241455255,2475,2475,2480,2475,52
20240819,110700,241326510,2475,2480,2480,2470,551
20240819,110600,239962290,2480,2480,2480,2480,11
20240819,110500,239935010,2480,2480,2480,2480,4
20240819,110400,239925090,2480,2480,2480,2480,3257
20240819,110300,231847730,2475,2475,2475,2475,16
20240819,110200,231808130,2475,2475,2475,2475,16
20240819,110100,231768530,2480,2480,2480,2480,2
20240819,110000,231763570,2480,2480,2480,2480,1
20240819,105900,231761090,2480,2480,2480,2480,2
20240819,105800,231756130,2480,2480,2480,2480,0
20240819,105700,231756130,2480,2480,2480,2480,50
20240819,105600,231632130,2480,2470,2480,2470,1465
20240819,105500,228011570,2475,2475,2475,2475,105
20240819,105400,227751695,2475,2475,2475,2470,1110
20240819,105300,225009445,2475,2475,2475,2475,77
20240819,105200,224818870,2475,2475,2475,2475,92
20240819,105100,224591170,2480,2480,2480,2480,0
20240819,105000,224591170,2480,2480,2480,2480,1
20240819,104900,224588690,2480,2480,2480,2480,2
20240819,104800,224583730,2480,2480,2480,2480,102
20240819,104700,224330770,2475,2475,2475,2475,541
20240819,104600,222991795,2480,2480,2480,2480,0
20240819,104500,222991795,2480,2480,2480,2480,0
20240819,104400,222991795,2480,2480,2480,2480,190
20240819,104300,222520595,2480,2480,2480,2480,0
20240819,104200,222520595,2480,2480,2480,2480,472
20240819,104100,221350035,2480,2480,2480,2480,2
20240819,104000,221345075,2480,2480,2480,2480,502
20240819,103900,220100115,2485,2485,2485,2485,0
20240819,103800,220100115,2485,2485,2485,2485,10
20240819,103700,220075265,2485,2485,2485,2485,0
20240819,103600,220075265,2485,2485,2485,2485,18
20240819,103500,220030535,2485,2480,2485,2480,501
20240819,103400,218788050,2485,2480,2485,2480,268
20240819,103300,218122685,2480,2480,2480,2480,1045
20240819,103200,215531085,2480,2485,2490,2480,1106
20240819,103100,212783165,2485,2485,2485,2485,104
20240819,103000,212524725,2485,2485,2485,2485,1
20240819,102900,212522240,2485,2490,2490,2485,32
20240819,102800,212442570,2490,2490,2490,2490,12
20240819,102700,212412690,2490,2490,2490,2490,2008
20240819,102600,207412770,2490,2490,2490,2490,1
20240819,102500,207410280,2490,2490,2490,2490,0
20240819,102400,207410280,2490,2490,2490,2490,501
20240819,102300,206162790,2490,2490,2490,2480,55
20240819,102200,206026195,2490,2490,2490,2490,1
20240819,102100,206023705,2480,2480,2480,2480,50
20240819,102000,205899705,2490,2480,2490,2475,57
20240819,101900,205758120,2480,2480,2480,2480,416
20240819,101800,204726440,2475,2475,2475,2475,574
20240819,101700,203305790,2475,2475,2475,2475,1023
20240819,101600,200773865,2475,2470,2475,2470,511
20240819,101500,199511640,2475,2475,2475,2475,1513
20240819,101400,195766965,2475,2475,2475,2475,12
20240819,101300,195737265,2475,2475,2475,2475,820
20240819,101200,193707765,2480,2480,2480,2475,7633
20240819,101100,174816070,2480,2480,2480,2480,0
20240819,101000,174816070,2480,2480,2480,2480,4025
20240819,100900,164834070,2480,2485,2485,2480,392
20240819,100800,163861900,2485,2490,2490,2485,5005
20240819,100700,151424450,2490,2490,2490,2490,8
20240819,100600,151404530,2490,2490,2490,2490,21
20240819,100500,151352240,2490,2490,2490,2490,3
20240819,100400,151344770,2490,2490,2490,2490,20
20240819,100300,151294970,2490,2490,2490,2490,16
20240819,100200,151255130,2490,2480,2490,2480,18
20240819,100100,151210370,2480,2480,2480,2480,5
20240819,100000,151197970,2480,2480,2480,2480,150
20240819,095900,150825970,2490,2490,2490,2490,0
20240819,095800,150825970,2490,2490,2490,2490,1
20240819,095700,150823480,2490,2490,2490,2490,1
20240819,095600,150820990,2490,2490,2490,2490,7
20240819,095500,150803560,2480,2490,2490,2480,5
20240819,095400,150791140,2490,2490,2490,2490,120
20240819,095300,150492340,2490,2490,2490,2490,0
20240819,095200,150492340,2490,2490,2490,2490,6
20240819,095100,150477400,2490,2490,2490,2490,1
20240819,095000,150474910,2485,2485,2485,2485,183
20240819,094900,150020155,2485,2490,2490,2485,118
20240819,094800,149726395,2485,2490,2490,2485,1030
20240819,094700,147166795,2490,2495,2495,2485,278
20240819,094600,146474185,2495,2495,2495,2495,7
20240819,094500,146456720,2495,2495,2495,2495,146
20240819,094400,146092450,2495,2490,2495,2490,10981
20240819,094300,118745550,2490,2490,2490,2490,0
20240819,094200,118745550,2490,2485,2490,2485,776
20240819,094100,116817065,2485,2485,2485,2485,69
20240819,094000,116645600,2480,2490,2490,2480,16
20240819,093900,116605775,2490,2490,2490,2490,36
20240819,093800,116516135,2490,2490,2490,2485,372
20240819,093700,115591355,2490,2490,2490,2490,69
20240819,093600,115419545,2490,2480,2490,2480,640
20240819,093500,113829165,2480,2485,2485,2480,690
20240819,093400,112117865,2485,2480,2485,2480,59
20240819,093300,111971540,2485,2485,2485,2485,201
20240819,093200,111472055,2480,2480,2480,2480,1221
20240819,093100,108443975,2480,2480,2480,2480,3
20240819,093000,108436535,2475,2475,2475,2475,30
20240819,092900,108362285,2475,2475,2475,2475,999
20240819,092800,105889760,2475,2475,2475,2475,2646
20240819,092700,99340910,2475,2475,2475,2475,34
20240819,092600,99256760,2470,2475,2475,2470,270
20240819,092500,98589855,2475,2475,2475,2475,507
20240819,092400,97335030,2475,2475,2475,2475,200
20240819,092300,96840030,2475,2475,2475,2475,11
20240819,092200,96812805,2475,2475,2475,2475,210
20240819,092100,96293055,2475,2475,2475,2475,0
20240819,092000,96293055,2475,2475,2475,2470,255
20240819,091900,95663180,2465,2470,2470,2465,2401
20240819,091800,89741410,2475,2470,2475,2470,594
20240819,091700,88274215,2470,2475,2475,2470,7880
20240819,091600,68809270,2475,2475,2475,2470,25
20240819,091500,68747400,2475,2475,2475,2475,0
20240819,091400,68747400,2475,2470,2475,2470,5
20240819,091300,68735040,2475,2470,2475,2470,3267
20240819,091200,60659680,2475,2465,2475,2465,3936
20240819,091100,50938330,2470,2475,2475,2470,1185
20240819,091000,48011365,2470,2470,2470,2470,850
20240819,090900,45911865,2470,2475,2475,2470,321
20240819,090800,45118440,2475,2475,2480,2475,322
20240819,090700,44321475,2475,2475,2475,2475,192
20240819,090600,43846275,2480,2470,2480,2470,1879
20240819,090500,39186555,2470,2465,2470,2465,134
20240819,090400,38856075,2465,2470,2470,2465,864
20240819,090300,36726110,2470,2480,2480,2470,36
20240819,090200,36637105,2485,2470,2485,2460,3875
20240819,090100,27101370,2470,2485,2485,2470,406
20240819,090000,26095555,2470,2480,2490,2470,10548