stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,203400,4249385400,5220,5220,5220,5220,32919
20240819,203300,4249385400,5220,5220,5220,5220,0
20240819,203200,4249385400,5220,5220,5220,5220,0
20240819,203100,4249385400,5220,5220,5220,5220,0
20240819,203000,4249385400,5220,5220,5220,5220,0
20240819,202900,4249385400,5220,5220,5220,5220,0
20240819,202800,4249385400,5220,5220,5220,5220,0
20240819,202700,4249385400,5220,5220,5220,5220,0
20240819,202600,4249385400,5220,5220,5220,5220,0
20240819,202500,4249385400,5220,5220,5220,5220,0
20240819,202400,4249385400,5220,5220,5220,5220,0
20240819,202300,4249385400,5220,5220,5220,5220,0
20240819,202200,4249385400,5220,5220,5220,5220,0
20240819,202100,4249385400,5220,5220,5220,5220,0
20240819,202000,4249385400,5220,5220,5220,5220,0
20240819,201900,4249385400,5220,5220,5220,5220,0
20240819,201800,4249385400,5220,5220,5220,5220,0
20240819,201700,4249385400,5220,5220,5220,5220,0
20240819,201600,4249385400,5220,5220,5220,5220,0
20240819,201500,4249385400,5220,5220,5220,5220,0
20240819,201400,4249385400,5220,5220,5220,5220,0
20240819,201300,4249385400,5220,5220,5220,5220,0
20240819,201200,4249385400,5220,5220,5220,5220,0
20240819,201100,4249385400,5220,5220,5220,5220,0
20240819,201000,4249385400,5220,5220,5220,5220,0
20240819,200900,4249385400,5220,5220,5220,5220,0
20240819,200800,4249385400,5220,5220,5220,5220,0
20240819,200700,4249385400,5220,5220,5220,5220,0
20240819,200600,4249385400,5220,5220,5220,5220,0
20240819,200500,4249385400,5220,5220,5220,5220,0
20240819,200400,4249385400,5220,5220,5220,5220,32919
20240819,200300,4249385400,5220,5220,5220,5220,0
20240819,200200,4249385400,5220,5220,5220,5220,0
20240819,200100,4249385400,5220,5220,5220,5220,0
20240819,200000,4249385400,5220,5220,5220,5220,0
20240819,195900,4249385400,5220,5220,5220,5220,0
20240819,195800,4249385400,5220,5220,5220,5220,0
20240819,195700,4249385400,5220,5220,5220,5220,0
20240819,195600,4249385400,5220,5220,5220,5220,0
20240819,195500,4249385400,5220,5220,5220,5220,0
20240819,195400,4249385400,5220,5220,5220,5220,0
20240819,195300,4249385400,5220,5220,5220,5220,0
20240819,195200,4249385400,5220,5220,5220,5220,0
20240819,195100,4249385400,5220,5220,5220,5220,0
20240819,195000,4249385400,5220,5220,5220,5220,0
20240819,194900,4249385400,5220,5220,5220,5220,0
20240819,194800,4249385400,5220,5220,5220,5220,0
20240819,194700,4249385400,5220,5220,5220,5220,0
20240819,194600,4249385400,5220,5220,5220,5220,0
20240819,194500,4249385400,5220,5220,5220,5220,0
20240819,194400,4249385400,5220,5220,5220,5220,0
20240819,194300,4249385400,5220,5220,5220,5220,0
20240819,194200,4249385400,5220,5220,5220,5220,0
20240819,194100,4249385400,5220,5220,5220,5220,0
20240819,194000,4249385400,5220,5220,5220,5220,0
20240819,193900,4249385400,5220,5220,5220,5220,0
20240819,193800,4249385400,5220,5220,5220,5220,0
20240819,193700,4249385400,5220,5220,5220,5220,0
20240819,193600,4249385400,5220,5220,5220,5220,0
20240819,193500,4249385400,5220,5220,5220,5220,0
20240819,193400,4249385400,5220,5220,5220,5220,32919
20240819,193300,4249385400,5220,5220,5220,5220,0
20240819,193200,4249385400,5220,5220,5220,5220,0
20240819,193100,4249385400,5220,5220,5220,5220,0
20240819,193000,4249385400,5220,5220,5220,5220,0
20240819,192900,4249385400,5220,5220,5220,5220,0
20240819,192800,4249385400,5220,5220,5220,5220,0
20240819,192700,4249385400,5220,5220,5220,5220,0
20240819,192600,4249385400,5220,5220,5220,5220,0
20240819,192500,4249385400,5220,5220,5220,5220,0
20240819,192400,4249385400,5220,5220,5220,5220,0
20240819,192300,4249385400,5220,5220,5220,5220,0
20240819,192200,4249385400,5220,5220,5220,5220,0
20240819,192100,4249385400,5220,5220,5220,5220,0
20240819,192000,4249385400,5220,5220,5220,5220,0
20240819,191900,4249385400,5220,5220,5220,5220,0
20240819,191800,4249385400,5220,5220,5220,5220,0
20240819,191700,4249385400,5220,5220,5220,5220,0
20240819,191600,4249385400,5220,5220,5220,5220,0
20240819,191500,4249385400,5220,5220,5220,5220,0
20240819,191400,4249385400,5220,5220,5220,5220,0
20240819,191300,4249385400,5220,5220,5220,5220,0
20240819,191200,4249385400,5220,5220,5220,5220,0
20240819,191100,4249385400,5220,5220,5220,5220,0
20240819,191000,4249385400,5220,5220,5220,5220,0
20240819,190900,4249385400,5220,5220,5220,5220,0
20240819,190800,4249385400,5220,5220,5220,5220,0
20240819,190700,4249385400,5220,5220,5220,5220,0
20240819,190600,4249385400,5220,5220,5220,5220,0
20240819,190500,4249385400,5220,5220,5220,5220,0
20240819,190400,4249385400,5220,5220,5220,5220,32919
20240819,190300,4249385400,5220,5220,5220,5220,0
20240819,190200,4249385400,5220,5220,5220,5220,0
20240819,190100,4249385400,5220,5220,5220,5220,0
20240819,190000,4249385400,5220,5220,5220,5220,0
20240819,185900,4249385400,5220,5220,5220,5220,0
20240819,185800,4249385400,5220,5220,5220,5220,0
20240819,185700,4249385400,5220,5220,5220,5220,0
20240819,185600,4249385400,5220,5220,5220,5220,0
20240819,185500,4249385400,5220,5220,5220,5220,0
20240819,185400,4249385400,5220,5220,5220,5220,0
20240819,185300,4249385400,5220,5220,5220,5220,0
20240819,185200,4249385400,5220,5220,5220,5220,0
20240819,185100,4249385400,5220,5220,5220,5220,0
20240819,185000,4249385400,5220,5220,5220,5220,0
20240819,184900,4249385400,5220,5220,5220,5220,0
20240819,184800,4249385400,5220,5220,5220,5220,0
20240819,184700,4249385400,5220,5220,5220,5220,0
20240819,184600,4249385400,5220,5220,5220,5220,0
20240819,184500,4249385400,5220,5220,5220,5220,0
20240819,184400,4249385400,5220,5220,5220,5220,0
20240819,184300,4249385400,5220,5220,5220,5220,0
20240819,184200,4249385400,5220,5220,5220,5220,0
20240819,184100,4249385400,5220,5220,5220,5220,0
20240819,184000,4249385400,5220,5220,5220,5220,0
20240819,183900,4249385400,5220,5220,5220,5220,0
20240819,183800,4249385400,5220,5220,5220,5220,0
20240819,183700,4249385400,5220,5220,5220,5220,0
20240819,183600,4249385400,5220,5220,5220,5220,0
20240819,183500,4249385400,5220,5220,5220,5220,0
20240819,183400,4249385400,5220,5220,5220,5220,32919
20240819,183300,4249385400,5220,5220,5220,5220,0
20240819,183200,4249385400,5220,5220,5220,5220,0
20240819,183100,4249385400,5220,5220,5220,5220,0
20240819,183000,4249385400,5220,5220,5220,5220,0
20240819,182900,4249385400,5220,5220,5220,5220,0
20240819,182800,4249385400,5220,5220,5220,5220,0
20240819,182700,4249385400,5220,5220,5220,5220,0
20240819,182600,4249385400,5220,5220,5220,5220,0
20240819,182500,4249385400,5220,5220,5220,5220,0
20240819,182400,4249385400,5220,5220,5220,5220,0
20240819,182300,4249385400,5220,5220,5220,5220,0
20240819,182200,4249385400,5220,5220,5220,5220,0
20240819,182100,4249385400,5220,5220,5220,5220,0
20240819,182000,4249385400,5220,5220,5220,5220,0
20240819,181900,4249385400,5220,5220,5220,5220,0
20240819,181800,4249385400,5220,5220,5220,5220,0
20240819,181700,4249385400,5220,5220,5220,5220,0
20240819,181600,4249385400,5220,5220,5220,5220,0
20240819,181500,4249385400,5220,5220,5220,5220,0
20240819,181400,4249385400,5220,5220,5220,5220,0
20240819,181300,4249385400,5220,5220,5220,5220,0
20240819,181200,4249385400,5220,5220,5220,5220,0
20240819,181100,4249385400,5220,5220,5220,5220,0
20240819,181000,4249385400,5220,5220,5220,5220,0
20240819,180900,4249385400,5220,5220,5220,5220,0
20240819,180800,4249385400,5220,5220,5220,5220,0
20240819,180700,4249385400,5220,5220,5220,5220,0
20240819,180600,4249385400,5220,5220,5220,5220,0
20240819,180500,4249385400,5220,5220,5220,5220,0
20240819,180400,4249385400,5220,5220,5220,5220,32919
20240819,180300,4249385400,5220,5220,5220,5220,0
20240819,180200,4249385400,5220,5220,5220,5220,0
20240819,180100,4249385400,5220,5220,5220,5220,0
20240819,180000,4249385400,5220,5220,5220,5220,0
20240819,175900,4249385400,5220,5220,5220,5220,0
20240819,175800,4249385400,5220,5220,5220,5220,0
20240819,175700,4249385400,5220,5220,5220,5220,0
20240819,175600,4249385400,5220,5220,5220,5220,0
20240819,175500,4249385400,5220,5220,5220,5220,0
20240819,175400,4249385400,5220,5220,5220,5220,0
20240819,175300,4249385400,5220,5220,5220,5220,0
20240819,175200,4249385400,5220,5220,5220,5220,0
20240819,175100,4249385400,5220,5220,5220,5220,0
20240819,175000,4249385400,5220,5220,5220,5220,0
20240819,174900,4249385400,5220,5220,5220,5220,0
20240819,174800,4249385400,5220,5220,5220,5220,0
20240819,174700,4249385400,5220,5220,5220,5220,0
20240819,174600,4249385400,5220,5220,5220,5220,0
20240819,174500,4249385400,5220,5220,5220,5220,0
20240819,174400,4249385400,5220,5220,5220,5220,0
20240819,174300,4249385400,5220,5220,5220,5220,0
20240819,174200,4249385400,5220,5220,5220,5220,0
20240819,174100,4249385400,5220,5220,5220,5220,0
20240819,174000,4249385400,5220,5220,5220,5220,0
20240819,173900,4249385400,5220,5220,5220,5220,0
20240819,173800,4249385400,5220,5220,5220,5220,0
20240819,173700,4249385400,5220,5220,5220,5220,0
20240819,173600,4249385400,5220,5220,5220,5220,0
20240819,173500,4249385400,5220,5220,5220,5220,0
20240819,173400,4249385400,5220,5220,5220,5220,32919
20240819,173300,4249385400,5220,5220,5220,5220,0
20240819,173200,4249385400,5220,5220,5220,5220,0
20240819,173100,4249385400,5220,5220,5220,5220,0
20240819,173000,4249385400,5220,5220,5220,5220,0
20240819,172900,4249385400,5220,5220,5220,5220,0
20240819,172800,4249385400,5220,5220,5220,5220,0
20240819,172700,4249385400,5220,5220,5220,5220,0
20240819,172600,4249385400,5220,5220,5220,5220,0
20240819,172500,4249385400,5220,5220,5220,5220,0
20240819,172400,4249385400,5220,5220,5220,5220,0
20240819,172300,4249385400,5220,5220,5220,5220,0
20240819,172200,4249385400,5220,5220,5220,5220,0
20240819,172100,4249385400,5220,5220,5220,5220,0
20240819,172000,4249385400,5220,5220,5220,5220,0
20240819,171900,4249385400,5220,5220,5220,5220,0
20240819,171800,4249385400,5220,5220,5220,5220,0
20240819,171700,4249385400,5220,5220,5220,5220,0
20240819,171600,4249385400,5220,5220,5220,5220,0
20240819,171500,4249385400,5220,5220,5220,5220,0
20240819,171400,4249385400,5220,5220,5220,5220,0
20240819,171300,4249385400,5220,5220,5220,5220,0
20240819,171200,4249385400,5220,5220,5220,5220,0
20240819,171100,4249385400,5220,5220,5220,5220,0
20240819,171000,4249385400,5220,5220,5220,5220,0
20240819,170900,4249385400,5220,5220,5220,5220,0
20240819,170800,4249385400,5220,5220,5220,5220,0
20240819,170700,4249385400,5220,5220,5220,5220,0
20240819,170600,4249385400,5220,5220,5220,5220,0
20240819,170500,4249385400,5220,5220,5220,5220,0
20240819,170400,4249385400,5220,5220,5220,5220,32919
20240819,170300,4249385400,5220,5220,5220,5220,0
20240819,170200,4249385400,5220,5220,5220,5220,0
20240819,170100,4249385400,5220,5220,5220,5220,0
20240819,170000,4249385400,5220,5220,5220,5220,0
20240819,165900,4249385400,5220,5220,5220,5220,0
20240819,165800,4249385400,5220,5220,5220,5220,0
20240819,165700,4249385400,5220,5220,5220,5220,0
20240819,165600,4249385400,5220,5220,5220,5220,0
20240819,165500,4249385400,5220,5220,5220,5220,0
20240819,165400,4249385400,5220,5220,5220,5220,0
20240819,165300,4249385400,5220,5220,5220,5220,0
20240819,165200,4249385400,5220,5220,5220,5220,0
20240819,165100,4249385400,5220,5220,5220,5220,0
20240819,165000,4249385400,5220,5220,5220,5220,0
20240819,164900,4249385400,5220,5220,5220,5220,0
20240819,164800,4249385400,5220,5220,5220,5220,0
20240819,164700,4249385400,5220,5220,5220,5220,0
20240819,164600,4249385400,5220,5220,5220,5220,0
20240819,164500,4249385400,5220,5220,5220,5220,0
20240819,164400,4249385400,5220,5220,5220,5220,0
20240819,164300,4249385400,5220,5220,5220,5220,0
20240819,164200,4249385400,5220,5220,5220,5220,0
20240819,164100,4249385400,5220,5220,5220,5220,0
20240819,164000,4249385400,5220,5220,5220,5220,0
20240819,163900,4249385400,5220,5220,5220,5220,0
20240819,163800,4249385400,5220,5220,5220,5220,0
20240819,163700,4249385400,5220,5220,5220,5220,0
20240819,163600,4249385400,5220,5220,5220,5220,0
20240819,163500,4249385400,5220,5220,5220,5220,0
20240819,163400,4249385400,5220,5220,5220,5220,32919
20240819,163300,4249385400,5220,5220,5220,5220,0
20240819,163200,4249385400,5220,5220,5220,5220,0
20240819,163100,4249385400,5220,5220,5220,5220,0
20240819,163000,4249385400,5220,5220,5220,5220,0
20240819,162900,4249385400,5220,5220,5220,5220,0
20240819,162800,4249385400,5220,5220,5220,5220,0
20240819,162700,4249385400,5220,5220,5220,5220,0
20240819,162600,4249385400,5220,5220,5220,5220,0
20240819,162500,4249385400,5220,5220,5220,5220,0
20240819,162400,4249385400,5220,5220,5220,5220,0
20240819,162300,4249385400,5220,5220,5220,5220,0
20240819,162200,4249385400,5220,5220,5220,5220,0
20240819,162100,4249385400,5220,5220,5220,5220,0
20240819,162000,4249385400,5220,5220,5220,5220,0
20240819,161900,4249385400,5220,5220,5220,5220,0
20240819,161800,4249385400,5220,5220,5220,5220,0
20240819,161700,4249385400,5220,5220,5220,5220,0
20240819,161600,4249385400,5220,5220,5220,5220,0
20240819,161500,4249385400,5220,5220,5220,5220,0
20240819,161400,4249385400,5220,5220,5220,5220,0
20240819,161300,4249385400,5220,5220,5220,5220,0
20240819,161200,4249385400,5220,5220,5220,5220,0
20240819,161100,4249385400,5220,5220,5220,5220,0
20240819,161000,4249385400,5220,5220,5220,5220,0
20240819,160900,4249385400,5220,5220,5220,5220,0
20240819,160800,4249385400,5220,5220,5220,5220,0
20240819,160700,4249385400,5220,5220,5220,5220,0
20240819,160600,4249385400,5220,5220,5220,5220,0
20240819,160500,4249385400,5220,5220,5220,5220,0
20240819,160400,4249385400,5220,5220,5220,5220,32919
20240819,160300,4249385400,5220,5220,5220,5220,0
20240819,160200,4249385400,5220,5220,5220,5220,0
20240819,160100,4249385400,5220,5220,5220,5220,0
20240819,160000,4249385400,5220,5220,5220,5220,0
20240819,155900,4249385400,5220,5220,5220,5220,0
20240819,155800,4249385400,5220,5220,5220,5220,0
20240819,155700,4249385400,5220,5220,5220,5220,0
20240819,155600,4249385400,5220,5220,5220,5220,0
20240819,155500,4249385400,5220,5220,5220,5220,0
20240819,155400,4249385400,5220,5220,5220,5220,0
20240819,155300,4249385400,5220,5220,5220,5220,0
20240819,155200,4249385400,5220,5220,5220,5220,0
20240819,155100,4249385400,5220,5220,5220,5220,0
20240819,155000,4249385400,5220,5220,5220,5220,0
20240819,154900,4249385400,5220,5220,5220,5220,0
20240819,154800,4249385400,5220,5220,5220,5220,0
20240819,154700,4249385400,5220,5220,5220,5220,0
20240819,154600,4249385400,5220,5220,5220,5220,0
20240819,154500,4249385400,5220,5220,5220,5220,0
20240819,154400,4249385400,5220,5220,5220,5220,0
20240819,154300,4249385400,5220,5220,5220,5220,0
20240819,154200,4249385400,5220,5220,5220,5220,0
20240819,154100,4249385400,5220,5220,5220,5220,0
20240819,154000,4249385400,5220,5220,5220,5220,0
20240819,153900,4249385400,5220,5220,5220,5220,0
20240819,153800,4249385400,5220,5220,5220,5220,0
20240819,153700,4249385400,5220,5220,5220,5220,0
20240819,153600,4249385400,5220,5220,5220,5220,0
20240819,153500,4249385400,5220,5220,5220,5220,0
20240819,153400,4249385400,5220,5220,5220,5220,32919
20240819,153300,4249385400,5220,5220,5220,5220,0
20240819,153200,4249385400,5220,5220,5220,5220,0
20240819,153100,4249385400,5220,5220,5220,5220,0
20240819,153000,4249385400,5220,5220,5220,5220,32919
20240819,152900,4077548220,5270,5270,5270,5270,0
20240819,152800,4077548220,5270,5270,5270,5270,0
20240819,152700,4077548220,5270,5270,5270,5270,0
20240819,152600,4077548220,5270,5270,5270,5270,0
20240819,152500,4077548220,5270,5270,5270,5270,0
20240819,152400,4077548220,5270,5270,5270,5270,0
20240819,152300,4077548220,5270,5270,5270,5270,0
20240819,152200,4077548220,5270,5270,5270,5270,0
20240819,152100,4077548220,5270,5270,5270,5270,0
20240819,152000,4077548220,5270,5270,5270,5270,0
20240819,151900,4077548220,5270,5210,5270,5210,10138
20240819,151800,4024506570,5240,5220,5240,5210,2276
20240819,151700,4012624090,5220,5210,5230,5210,5655
20240819,151600,3983137260,5230,5240,5240,5210,1107
20240819,151500,3977365750,5240,5220,5240,5220,588
20240819,151400,3974290510,5230,5220,5230,5220,1095
20240819,151300,3968565050,5230,5200,5230,5200,735
20240819,151200,3964730530,5200,5210,5220,5200,4520
20240819,151100,3941201120,5220,5220,5220,5220,142
20240819,151000,3940459880,5220,5220,5220,5210,3584
20240819,150900,3921787220,5210,5210,5230,5210,669
20240819,150800,3918301660,5220,5220,5230,5220,1850
20240819,150700,3908636450,5230,5230,5230,5230,11
20240819,150600,3908578920,5230,5220,5230,5220,411
20240819,150500,3906430490,5230,5230,5230,5230,120
20240819,150400,3905802890,5230,5240,5240,5200,12202
20240819,150300,3842282320,5240,5250,5250,5240,146
20240819,150200,3841517270,5250,5230,5250,5220,1405
20240819,150100,3834169610,5250,5260,5260,5230,1355
20240819,150000,3827078230,5240,5230,5270,5230,2294
20240819,145900,3815053290,5220,5210,5220,5210,1282
20240819,145800,3808366320,5220,5220,5220,5220,662
20240819,145700,3804910680,5230,5220,5230,5200,2804
20240819,145600,3790302030,5230,5210,5230,5210,2206
20240819,145500,3778808650,5210,5240,5240,5210,824
20240819,145400,3774512830,5240,5230,5240,5210,2760
20240819,145300,3760122980,5230,5250,5250,5220,2718
20240819,145200,3745882680,5250,5220,5340,5220,10261
20240819,145100,3691705550,5230,5240,5240,5220,3996
20240819,145000,3670794970,5230,5230,5240,5220,1755
20240819,144900,3661619210,5220,5240,5240,5210,2455
20240819,144800,3648794440,5240,5230,5240,5220,1102
20240819,144700,3643031240,5230,5230,5240,5230,182
20240819,144600,3642077630,5230,5250,5250,5230,9
20240819,144500,3642030400,5250,5230,5250,5210,3194
20240819,144400,3625303310,5210,5240,5240,5210,1876
20240819,144300,3615493500,5250,5270,5270,5250,1453
20240819,144200,3607863490,5260,5240,5260,5230,1706
20240819,144100,3598907310,5230,5240,5240,5230,420
20240819,144000,3596708100,5230,5230,5230,5220,907
20240819,143900,3591968140,5230,5210,5230,5210,3273
20240819,143800,3574889310,5220,5220,5220,5200,163
20240819,143700,3574039910,5220,5200,5220,5200,346
20240819,143600,3572239790,5200,5220,5220,5200,1120
20240819,143500,3566393430,5220,5200,5220,5200,625
20240819,143400,3563142930,5200,5220,5220,5200,250
20240819,143300,3561838330,5220,5220,5220,5220,199
20240819,143200,3560799550,5220,5190,5220,5190,797
20240819,143100,3556647340,5180,5210,5210,5180,909
20240819,143000,3551928460,5210,5200,5220,5180,863
20240819,142900,3547450670,5200,5210,5220,5200,1172
20240819,142800,3541355310,5220,5230,5230,5190,11227
20240819,142700,3483025230,5230,5230,5230,5230,107
20240819,142600,3482465620,5230,5200,5230,5200,1185
20240819,142500,3476287830,5200,5220,5220,5200,2319
20240819,142400,3464228710,5220,5220,5220,5200,279
20240819,142300,3462777630,5190,5200,5220,5180,5757
20240819,142200,3432913810,5200,5260,5260,5200,15633
20240819,142100,3351464300,5270,5270,5270,5260,416
20240819,142000,3349272020,5280,5260,5280,5230,6356
20240819,141900,3315961130,5280,5250,5280,5250,467
20240819,141800,3313509180,5250,5280,5280,5210,29991
20240819,141700,3156851650,5300,5300,5300,5300,74
20240819,141600,3156459450,5300,5260,5300,5260,20
20240819,141500,3156354210,5260,5270,5270,5260,2417
20240819,141400,3143640660,5300,5250,5300,5250,1637
20240819,141300,3135015330,5240,5270,5270,5240,4704
20240819,141200,3110305560,5270,5280,5290,5260,4065
20240819,141100,3088884430,5280,5280,5280,5280,500
20240819,141000,3086244430,5290,5280,5290,5280,850
20240819,140900,3081751420,5280,5280,5280,5280,40
20240819,140800,3081540220,5280,5290,5290,5280,1684
20240819,140700,3072646860,5290,5290,5290,5290,500
20240819,140600,3070001860,5290,5320,5320,5290,2442
20240819,140500,3057081400,5300,5300,5300,5300,712
20240819,140400,3053307800,5300,5300,5300,5300,68
20240819,140300,3052947400,5300,5330,5330,5300,582
20240819,140200,3049862620,5330,5330,5330,5330,0
20240819,140100,3049862620,5330,5320,5330,5320,33
20240819,140000,3049686750,5300,5310,5310,5300,2433
20240819,135900,3036789970,5300,5310,5310,5300,621
20240819,135800,3033496100,5330,5330,5330,5330,1463
20240819,135700,3025698310,5330,5320,5330,5320,213
20240819,135600,3024565140,5330,5310,5330,5310,67
20240819,135500,3024209350,5310,5330,5330,5310,983
20240819,135400,3018989600,5320,5310,5320,5310,119
20240819,135300,3018356670,5310,5310,5310,5310,0
20240819,135200,3018356670,5310,5310,5330,5310,342
20240819,135100,3016540630,5320,5310,5330,5310,348
20240819,135000,3014692610,5310,5320,5340,5310,969
20240819,134900,3009546990,5310,5320,5320,5310,1037
20240819,134800,3004036290,5340,5330,5340,5320,1394
20240819,134700,2996616060,5330,5330,5330,5330,8
20240819,134600,2996573420,5330,5330,5330,5330,0
20240819,134500,2996573420,5330,5330,5330,5330,42
20240819,134400,2996349560,5330,5330,5330,5330,61
20240819,134300,2996024430,5330,5330,5340,5330,840
20240819,134200,2991547220,5340,5340,5340,5340,551
20240819,134100,2988604880,5330,5330,5330,5330,329
20240819,134000,2986851310,5330,5330,5330,5330,736
20240819,133900,2982928430,5320,5330,5330,5320,862
20240819,133800,2978342460,5330,5320,5330,5320,645
20240819,133700,2974910950,5320,5340,5340,5320,7
20240819,133600,2974873680,5330,5340,5340,5330,110
20240819,133500,2974286290,5340,5320,5340,5310,101
20240819,133400,2973749830,5310,5320,5340,5310,1922
20240819,133300,2963538170,5320,5330,5330,5320,348
20240819,133200,2961685710,5340,5340,5340,5330,228
20240819,133100,2960469190,5340,5340,5340,5340,20
20240819,133000,2960362390,5340,5340,5350,5330,2593
20240819,132900,2946533160,5360,5340,5360,5340,489
20240819,132800,2943916970,5350,5350,5350,5350,34
20240819,132700,2943735070,5350,5350,5350,5340,812
20240819,132600,2939394710,5350,5350,5360,5350,1298
20240819,132500,2932450400,5350,5340,5350,5340,224
20240819,132400,2931254230,5330,5330,5330,5330,250
20240819,132300,2929921730,5330,5340,5340,5330,130
20240819,132200,2929228820,5320,5340,5340,5320,2075
20240819,132100,2918187220,5340,5340,5340,5340,1
20240819,132000,2918181880,5330,5320,5330,5320,227
20240819,131900,2916972170,5330,5320,5330,5320,303
20240819,131800,2915360180,5320,5290,5320,5290,2709
20240819,131700,2900982810,5290,5300,5300,5290,1431
20240819,131600,2893405370,5300,5310,5310,5300,1307
20240819,131500,2886478240,5310,5310,5310,5310,25
20240819,131400,2886345490,5310,5300,5310,5300,489
20240819,131300,2883753770,5300,5310,5310,5300,1454
20240819,131200,2876038080,5300,5310,5310,5300,107
20240819,131100,2875469930,5310,5300,5310,5290,2797
20240819,131000,2860652490,5310,5310,5310,5300,736
20240819,130900,2856744430,5310,5310,5310,5300,2244
20240819,130800,2844849660,5310,5300,5320,5300,1464
20240819,130700,2837090300,5300,5340,5340,5300,10154
20240819,130600,2783151420,5340,5340,5340,5340,20
20240819,130500,2783044620,5340,5330,5340,5330,1109
20240819,130400,2777133070,5330,5340,5340,5330,1092
20240819,130300,2771312660,5340,5340,5340,5340,64
20240819,130200,2770970900,5340,5340,5340,5340,544
20240819,130100,2768065940,5340,5340,5340,5340,270
20240819,130000,2766624140,5340,5340,5340,5340,396
20240819,125900,2764509500,5350,5340,5350,5330,1215
20240819,125800,2758030110,5340,5340,5340,5330,548
20240819,125700,2755107210,5340,5350,5350,5340,3428
20240819,125600,2736801630,5350,5350,5350,5350,0
20240819,125500,2736801630,5350,5350,5350,5350,1950
20240819,125400,2726369130,5350,5360,5360,5350,241
20240819,125300,2725079750,5360,5350,5360,5350,63
20240819,125200,2724742400,5350,5360,5360,5350,6
20240819,125100,2724710290,5360,5350,5360,5350,582
20240819,125000,2721596580,5350,5360,5360,5350,845
20240819,124900,2717072250,5360,5360,5360,5360,70
20240819,124800,2716697050,5370,5370,5370,5350,232
20240819,124700,2715455110,5350,5360,5380,5350,1394
20240819,124600,2707984020,5380,5350,5380,5350,647
20240819,124500,2704516280,5350,5360,5360,5350,1251
20240819,124400,2697814930,5360,5360,5360,5360,5
20240819,124300,2697788130,5350,5350,5350,5350,80
20240819,124200,2697360130,5360,5360,5360,5360,6
20240819,124100,2697327970,5340,5350,5350,5340,1856
20240819,124000,2687406280,5350,5360,5360,5350,190
20240819,123900,2686388250,5380,5380,5380,5380,0
20240819,123800,2686388250,5380,5380,5380,5380,1
20240819,123700,2686382870,5360,5380,5380,5360,41
20240819,123600,2686163090,5360,5380,5380,5360,675
20240819,123500,2682542410,5380,5380,5380,5380,102
20240819,123400,2681993650,5380,5380,5380,5380,38
20240819,123300,2681789210,5380,5380,5380,5380,1
20240819,123200,2681783830,5360,5370,5370,5360,1655
20240819,123100,2672912250,5380,5360,5380,5360,17
20240819,123000,2672821000,5360,5360,5360,5350,540
20240819,122900,2669927100,5360,5350,5360,5340,7626
20240819,122800,2629181820,5350,5360,5360,5350,2752
20240819,122700,2614458550,5350,5360,5360,5350,803
20240819,122600,2610158470,5360,5360,5360,5360,5159
20240819,122500,2582506230,5360,5360,5360,5360,2310
20240819,122400,2570124630,5360,5370,5370,5360,1071
20240819,122300,2564383910,5370,5370,5370,5370,0
20240819,122200,2564383910,5370,5370,5370,5370,1239
20240819,122100,2557730480,5380,5380,5380,5380,1
20240819,122000,2557725100,5380,5380,5380,5380,2
20240819,121900,2557714340,5380,5380,5380,5370,2267
20240819,121800,2545536360,5380,5380,5380,5370,73
20240819,121700,2545143720,5370,5380,5380,5370,24
20240819,121600,2545014700,5380,5380,5380,5380,22
20240819,121500,2544896340,5370,5380,5380,5370,1436
20240819,121400,2537171960,5380,5390,5390,5380,193
20240819,121300,2536133550,5390,5390,5390,5390,8
20240819,121200,2536090430,5380,5410,5410,5380,585
20240819,121100,2532941040,5410,5400,5410,5390,601
20240819,121000,2529695490,5390,5380,5390,5380,432
20240819,120900,2527370750,5390,5390,5390,5390,3
20240819,120800,2527354580,5390,5390,5390,5390,254
20240819,120700,2525985520,5390,5390,5400,5390,40
20240819,120600,2525769790,5390,5400,5400,5390,503
20240819,120500,2523056090,5390,5390,5390,5390,507
20240819,120400,2520323360,5400,5400,5400,5390,1144
20240819,120300,2514150960,5390,5390,5390,5390,1
20240819,120200,2514145570,5390,5390,5400,5390,869
20240819,120100,2509461610,5390,5390,5390,5390,24
20240819,120000,2509332250,5390,5390,5390,5390,15
20240819,115900,2509251400,5390,5400,5400,5390,281
20240819,115800,2507736800,5400,5400,5400,5400,6
20240819,115700,2507704400,5400,5410,5410,5370,435
20240819,115600,2505368340,5380,5390,5390,5380,1366
20240819,115500,2498014370,5400,5410,5410,5400,68
20240819,115400,2497646990,5410,5390,5410,5390,429
20240819,115300,2495328580,5410,5390,5410,5390,50
20240819,115200,2495058100,5410,5390,5410,5390,1209
20240819,115100,2488541570,5410,5410,5410,5410,98
20240819,115000,2488011390,5410,5390,5410,5380,688
20240819,114900,2484296790,5380,5420,5420,5380,1832
20240819,114800,2474424390,5420,5420,5420,5390,193
20240819,114700,2473381090,5420,5410,5420,5400,126
20240819,114600,2472700210,5410,5400,5420,5400,3069
20240819,114500,2456085060,5410,5380,5410,5380,1114
20240819,114400,2450070320,5410,5400,5410,5400,545
20240819,114300,2447125850,5380,5380,5380,5380,412
20240819,114200,2444909290,5380,5390,5400,5380,104
20240819,114100,2444349050,5400,5380,5400,5380,13
20240819,114000,2444279070,5390,5370,5390,5370,1210
20240819,113900,2437757190,5390,5390,5390,5380,87
20240819,113800,2437289110,5380,5380,5390,5380,321
20240819,113700,2435562110,5380,5370,5380,5370,1253
20240819,113600,2428822520,5370,5370,5370,5370,131
20240819,113500,2428119050,5370,5370,5370,5370,49
20240819,113400,2427855920,5370,5370,5370,5370,69
20240819,113300,2427485390,5370,5370,5380,5370,261
20240819,113200,2426083800,5380,5370,5380,5370,205
20240819,113100,2424982940,5380,5380,5380,5370,1845
20240819,113000,2415062130,5390,5380,5390,5380,2255
20240819,112900,2402930220,5380,5380,5380,5380,972
20240819,112800,2397700860,5390,5390,5390,5390,1
20240819,112700,2397695470,5390,5400,5400,5390,14
20240819,112600,2397620000,5400,5400,5400,5390,289
20240819,112500,2396059420,5400,5400,5400,5380,5
20240819,112400,2396032470,5390,5390,5390,5390,766
20240819,112300,2391903730,5410,5400,5410,5400,365
20240819,112200,2389932710,5410,5390,5410,5390,53
20240819,112100,2389646470,5410,5400,5410,5400,99
20240819,112000,2389110910,5410,5370,5410,5370,3760
20240819,111900,2368774570,5370,5360,5370,5360,2429
20240819,111800,2355754750,5360,5360,5360,5360,14
20240819,111700,2355679710,5360,5360,5360,5360,4118
20240819,111600,2333607230,5360,5370,5370,5360,611
20240819,111500,2330329770,5370,5370,5380,5370,2625
20240819,111400,2316233390,5380,5380,5380,5380,149
20240819,111300,2315431770,5370,5380,5380,5370,801
20240819,111200,2311130370,5400,5410,5410,5380,1805
20240819,111100,2301412850,5410,5420,5420,5410,540
20240819,111000,2298486260,5420,5420,5430,5390,4638
20240819,110900,2273400550,5430,5420,5430,5420,174
20240819,110800,2272456990,5430,5430,5430,5430,160
20240819,110700,2271588190,5430,5430,5430,5430,3933
20240819,110600,2250232000,5430,5430,5430,5430,1450
20240819,110500,2242358500,5430,5430,5430,5420,794
20240819,110400,2238050450,5430,5430,5430,5420,439
20240819,110300,2235667270,5430,5390,5430,5380,2543
20240819,110200,2221923810,5420,5410,5420,5390,1351
20240819,110100,2214620640,5410,5400,5410,5360,1759
20240819,110000,2205135820,5410,5380,5410,5350,13225
20240819,105900,2134231170,5380,5390,5390,5370,3310
20240819,105800,2116428210,5390,5390,5390,5390,255
20240819,105700,2115053760,5380,5390,5400,5380,2720
20240819,105600,2100392700,5410,5410,5420,5400,2354
20240819,105500,2087680280,5410,5410,5420,5400,2672
20240819,105400,2073227970,5430,5420,5430,5420,1860
20240819,105300,2063146730,5420,5430,5430,5410,1261
20240819,105200,2056318060,5420,5420,5430,5420,380
20240819,105100,2054257580,5430,5420,5430,5410,1449
20240819,105000,2046405160,5430,5430,5430,5420,766
20240819,104900,2042251360,5430,5420,5430,5420,250
20240819,104800,2040895280,5420,5430,5440,5420,1315
20240819,104700,2033761520,5430,5440,5450,5420,3416
20240819,104600,2015220220,5450,5420,5450,5420,4415
20240819,104500,1991219100,5420,5440,5440,5410,3911
20240819,104400,1970021720,5440,5420,5440,5420,7156
20240819,104300,1931151460,5420,5400,5430,5400,5373
20240819,104200,1902056810,5400,5400,5400,5390,281
20240819,104100,1900539510,5400,5390,5400,5360,4092
20240819,104000,1878575210,5390,5380,5390,5380,1165
20240819,103900,1872307010,5380,5370,5380,5370,406
20240819,103800,1870126760,5370,5380,5380,5370,515
20240819,103700,1867359060,5380,5380,5380,5380,1092
20240819,103600,1861484100,5380,5370,5380,5370,958
20240819,103500,1856339630,5360,5370,5380,5360,337
20240819,103400,1854530210,5370,5360,5370,5360,209
20240819,103300,1853409960,5370,5360,5370,5360,225
20240819,103200,1852203810,5360,5380,5380,5360,800
20240819,103100,1847913840,5370,5370,5370,5360,258
20240819,103000,1846528880,5370,5370,5370,5370,270
20240819,102900,1845078980,5370,5360,5370,5360,1045
20240819,102800,1839477270,5350,5350,5350,5350,276
20240819,102700,1838000670,5350,5360,5360,5350,555
20240819,102600,1835025950,5360,5360,5360,5360,1
20240819,102500,1835020590,5360,5370,5370,5360,3206
20240819,102400,1817835760,5380,5370,5380,5370,543
20240819,102300,1814919840,5370,5360,5370,5360,21
20240819,102200,1814807270,5370,5370,5370,5360,37
20240819,102100,1814608610,5360,5370,5370,5360,1305
20240819,102000,1807606830,5370,5390,5390,5370,200
20240819,101900,1806532500,5390,5390,5390,5390,0
20240819,101800,1806532500,5390,5390,5390,5370,253
20240819,101700,1805173830,5390,5380,5390,5370,1282
20240819,101600,1798288630,5390,5390,5390,5390,0
20240819,101500,1798288630,5390,5400,5400,5350,3223
20240819,101400,1780958170,5400,5410,5410,5400,53
20240819,101300,1780671770,5410,5420,5420,5400,1321
20240819,101200,1773530070,5420,5390,5420,5390,9171
20240819,101100,1723982520,5390,5380,5400,5380,3914
20240819,101000,1702883720,5360,5350,5380,5350,1293
20240819,100900,1695954720,5350,5360,5360,5350,429
20240819,100800,1693656510,5360,5350,5360,5350,3885
20240819,100700,1672871640,5350,5370,5370,5350,2001
20240819,100600,1662162540,5360,5360,5370,5360,1378
20240819,100500,1654776440,5360,5370,5370,5360,2377
20240819,100400,1642021950,5370,5360,5380,5360,1217
20240819,100300,1635483540,5370,5370,5370,5360,572
20240819,100200,1632411960,5370,5370,5390,5370,712
20240819,100100,1628588250,5370,5390,5390,5370,292
20240819,100000,1627019990,5390,5380,5390,5370,3422
20240819,095900,1608639370,5390,5390,5390,5370,122
20240819,095800,1607983830,5370,5390,5390,5370,1619
20240819,095700,1599283800,5390,5390,5390,5380,280
20240819,095600,1597776390,5380,5390,5390,5380,132
20240819,095500,1597066010,5380,5400,5400,5380,2065
20240819,095400,1585922000,5400,5390,5400,5390,1264
20240819,095300,1579097040,5390,5390,5410,5370,8821
20240819,095200,1531517860,5390,5380,5390,5370,2409
20240819,095100,1518534540,5380,5390,5400,5380,5505
20240819,095000,1488898050,5400,5320,5400,5310,8055
20240819,094900,1445778400,5320,5320,5320,5300,1640
20240819,094800,1437076360,5310,5320,5320,5310,772
20240819,094700,1432976940,5330,5310,5330,5300,487
20240819,094600,1430392980,5310,5340,5340,5300,7393
20240819,094500,1391093280,5360,5340,5360,5340,711
20240819,094400,1387296520,5340,5340,5340,5340,6
20240819,094300,1387264480,5340,5350,5350,5340,6771
20240819,094200,1351053800,5350,5350,5360,5350,1421
20240819,094100,1343450440,5350,5360,5370,5350,933
20240819,094000,1338450090,5360,5360,5370,5360,1201
20240819,093900,1332011230,5370,5370,5370,5360,2578
20240819,093800,1318172020,5370,5350,5370,5350,4978
20240819,093700,1291502130,5340,5350,5350,5340,705
20240819,093600,1287735380,5350,5330,5350,5330,2203
20240819,093500,1275956000,5330,5340,5350,5330,6088
20240819,093400,1243455860,5340,5350,5350,5340,550
20240819,093300,1240513370,5340,5340,5340,5340,1634
20240819,093200,1231787810,5340,5350,5350,5340,2923
20240819,093100,1216156000,5350,5340,5350,5340,2038
20240819,093000,1205255650,5350,5350,5350,5350,200
20240819,092900,1204185650,5350,5340,5350,5330,2371
20240819,092800,1191529810,5350,5340,5360,5340,1707
20240819,092700,1182398500,5340,5350,5350,5340,1287
20240819,092600,1175519840,5350,5330,5350,5330,2049
20240819,092500,1164587200,5330,5330,5340,5330,1301
20240819,092400,1157642870,5330,5320,5330,5320,822
20240819,092300,1153261710,5320,5310,5320,5310,771
20240819,092200,1149163450,5300,5300,5300,5300,1323
20240819,092100,1142151550,5290,5290,5290,5280,1364
20240819,092000,1134936780,5300,5290,5300,5290,1156
20240819,091900,1128810320,5290,5280,5290,5280,1284
20240819,091800,1122021250,5280,5280,5280,5270,307
20240819,091700,1120401420,5280,5290,5300,5280,2197
20240819,091600,1108791600,5290,5280,5290,5280,1337
20240819,091500,1101729270,5280,5280,5290,5270,1784
20240819,091400,1092309220,5280,5260,5290,5250,1512
20240819,091300,1084359160,5260,5280,5280,5260,11443
20240819,091200,1024135330,5280,5250,5290,5250,5753
20240819,091100,993814490,5250,5260,5260,5240,2804
20240819,091000,979074980,5260,5240,5260,5230,17605
20240819,090900,886951010,5230,5250,5250,5210,1251
20240819,090800,880405340,5210,5200,5250,5160,6176
20240819,090700,848191500,5230,5230,5240,5150,25189
20240819,090600,717335740,5230,5250,5250,5160,39489
20240819,090500,511721200,5250,5250,5270,5240,5534
20240819,090400,482657660,5250,5260,5260,5230,10991
20240819,090300,424996860,5260,5280,5290,5250,6739
20240819,090200,389539420,5300,5290,5310,5260,6892
20240819,090100,353131860,5280,5330,5380,5240,42522
20240819,090000,128201950,5390,5410,5410,5310,23243