stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,204800,19633379485,2800,2800,2800,2800,76916
20240819,204700,19633379485,2800,2800,2800,2800,0
20240819,204600,19633379485,2800,2800,2800,2800,0
20240819,204500,19633379485,2800,2800,2800,2800,0
20240819,204400,19633379485,2800,2800,2800,2800,0
20240819,204300,19633379485,2800,2800,2800,2800,0
20240819,204200,19633379485,2800,2800,2800,2800,0
20240819,204100,19633379485,2800,2800,2800,2800,0
20240819,204000,19633379485,2800,2800,2800,2800,0
20240819,203900,19633379485,2800,2800,2800,2800,0
20240819,203800,19633379485,2800,2800,2800,2800,0
20240819,203700,19633379485,2800,2800,2800,2800,0
20240819,203600,19633379485,2800,2800,2800,2800,0
20240819,203500,19633379485,2800,2800,2800,2800,0
20240819,203400,19633379485,2800,2800,2800,2800,0
20240819,203300,19633379485,2800,2800,2800,2800,0
20240819,203200,19633379485,2800,2800,2800,2800,0
20240819,203100,19633379485,2800,2800,2800,2800,0
20240819,203000,19633379485,2800,2800,2800,2800,0
20240819,202900,19633379485,2800,2800,2800,2800,0
20240819,202800,19633379485,2800,2800,2800,2800,0
20240819,202700,19633379485,2800,2800,2800,2800,0
20240819,202600,19633379485,2800,2800,2800,2800,0
20240819,202500,19633379485,2800,2800,2800,2800,0
20240819,202400,19633379485,2800,2800,2800,2800,0
20240819,202300,19633379485,2800,2800,2800,2800,0
20240819,202200,19633379485,2800,2800,2800,2800,0
20240819,202100,19633379485,2800,2800,2800,2800,0
20240819,202000,19633379485,2800,2800,2800,2800,0
20240819,201900,19633379485,2800,2800,2800,2800,0
20240819,201800,19633379485,2800,2800,2800,2800,76916
20240819,201700,19633379485,2800,2800,2800,2800,0
20240819,201600,19633379485,2800,2800,2800,2800,0
20240819,201500,19633379485,2800,2800,2800,2800,0
20240819,201400,19633379485,2800,2800,2800,2800,0
20240819,201300,19633379485,2800,2800,2800,2800,0
20240819,201200,19633379485,2800,2800,2800,2800,0
20240819,201100,19633379485,2800,2800,2800,2800,0
20240819,201000,19633379485,2800,2800,2800,2800,0
20240819,200900,19633379485,2800,2800,2800,2800,0
20240819,200800,19633379485,2800,2800,2800,2800,0
20240819,200700,19633379485,2800,2800,2800,2800,0
20240819,200600,19633379485,2800,2800,2800,2800,0
20240819,200500,19633379485,2800,2800,2800,2800,0
20240819,200400,19633379485,2800,2800,2800,2800,0
20240819,200300,19633379485,2800,2800,2800,2800,0
20240819,200200,19633379485,2800,2800,2800,2800,0
20240819,200100,19633379485,2800,2800,2800,2800,0
20240819,200000,19633379485,2800,2800,2800,2800,0
20240819,195900,19633379485,2800,2800,2800,2800,0
20240819,195800,19633379485,2800,2800,2800,2800,0
20240819,195700,19633379485,2800,2800,2800,2800,0
20240819,195600,19633379485,2800,2800,2800,2800,0
20240819,195500,19633379485,2800,2800,2800,2800,0
20240819,195400,19633379485,2800,2800,2800,2800,0
20240819,195300,19633379485,2800,2800,2800,2800,0
20240819,195200,19633379485,2800,2800,2800,2800,0
20240819,195100,19633379485,2800,2800,2800,2800,0
20240819,195000,19633379485,2800,2800,2800,2800,0
20240819,194900,19633379485,2800,2800,2800,2800,0
20240819,194800,19633379485,2800,2800,2800,2800,76916
20240819,194700,19633379485,2800,2800,2800,2800,0
20240819,194600,19633379485,2800,2800,2800,2800,0
20240819,194500,19633379485,2800,2800,2800,2800,0
20240819,194400,19633379485,2800,2800,2800,2800,0
20240819,194300,19633379485,2800,2800,2800,2800,0
20240819,194200,19633379485,2800,2800,2800,2800,0
20240819,194100,19633379485,2800,2800,2800,2800,0
20240819,194000,19633379485,2800,2800,2800,2800,0
20240819,193900,19633379485,2800,2800,2800,2800,0
20240819,193800,19633379485,2800,2800,2800,2800,0
20240819,193700,19633379485,2800,2800,2800,2800,0
20240819,193600,19633379485,2800,2800,2800,2800,0
20240819,193500,19633379485,2800,2800,2800,2800,0
20240819,193400,19633379485,2800,2800,2800,2800,0
20240819,193300,19633379485,2800,2800,2800,2800,0
20240819,193200,19633379485,2800,2800,2800,2800,0
20240819,193100,19633379485,2800,2800,2800,2800,0
20240819,193000,19633379485,2800,2800,2800,2800,0
20240819,192900,19633379485,2800,2800,2800,2800,0
20240819,192800,19633379485,2800,2800,2800,2800,0
20240819,192700,19633379485,2800,2800,2800,2800,0
20240819,192600,19633379485,2800,2800,2800,2800,0
20240819,192500,19633379485,2800,2800,2800,2800,0
20240819,192400,19633379485,2800,2800,2800,2800,0
20240819,192300,19633379485,2800,2800,2800,2800,0
20240819,192200,19633379485,2800,2800,2800,2800,0
20240819,192100,19633379485,2800,2800,2800,2800,0
20240819,192000,19633379485,2800,2800,2800,2800,0
20240819,191900,19633379485,2800,2800,2800,2800,0
20240819,191800,19633379485,2800,2800,2800,2800,76916
20240819,191700,19633379485,2800,2800,2800,2800,0
20240819,191600,19633379485,2800,2800,2800,2800,0
20240819,191500,19633379485,2800,2800,2800,2800,0
20240819,191400,19633379485,2800,2800,2800,2800,0
20240819,191300,19633379485,2800,2800,2800,2800,0
20240819,191200,19633379485,2800,2800,2800,2800,0
20240819,191100,19633379485,2800,2800,2800,2800,0
20240819,191000,19633379485,2800,2800,2800,2800,0
20240819,190900,19633379485,2800,2800,2800,2800,0
20240819,190800,19633379485,2800,2800,2800,2800,0
20240819,190700,19633379485,2800,2800,2800,2800,0
20240819,190600,19633379485,2800,2800,2800,2800,0
20240819,190500,19633379485,2800,2800,2800,2800,0
20240819,190400,19633379485,2800,2800,2800,2800,0
20240819,190300,19633379485,2800,2800,2800,2800,0
20240819,190200,19633379485,2800,2800,2800,2800,0
20240819,190100,19633379485,2800,2800,2800,2800,0
20240819,190000,19633379485,2800,2800,2800,2800,0
20240819,185900,19633379485,2800,2800,2800,2800,0
20240819,185800,19633379485,2800,2800,2800,2800,0
20240819,185700,19633379485,2800,2800,2800,2800,0
20240819,185600,19633379485,2800,2800,2800,2800,0
20240819,185500,19633379485,2800,2800,2800,2800,0
20240819,185400,19633379485,2800,2800,2800,2800,0
20240819,185300,19633379485,2800,2800,2800,2800,0
20240819,185200,19633379485,2800,2800,2800,2800,0
20240819,185100,19633379485,2800,2800,2800,2800,0
20240819,185000,19633379485,2800,2800,2800,2800,0
20240819,184900,19633379485,2800,2800,2800,2800,0
20240819,184800,19633379485,2800,2800,2800,2800,76916
20240819,184700,19633379485,2800,2800,2800,2800,0
20240819,184600,19633379485,2800,2800,2800,2800,0
20240819,184500,19633379485,2800,2800,2800,2800,0
20240819,184400,19633379485,2800,2800,2800,2800,0
20240819,184300,19633379485,2800,2800,2800,2800,0
20240819,184200,19633379485,2800,2800,2800,2800,0
20240819,184100,19633379485,2800,2800,2800,2800,0
20240819,184000,19633379485,2800,2800,2800,2800,0
20240819,183900,19633379485,2800,2800,2800,2800,0
20240819,183800,19633379485,2800,2800,2800,2800,0
20240819,183700,19633379485,2800,2800,2800,2800,0
20240819,183600,19633379485,2800,2800,2800,2800,0
20240819,183500,19633379485,2800,2800,2800,2800,0
20240819,183400,19633379485,2800,2800,2800,2800,0
20240819,183300,19633379485,2800,2800,2800,2800,0
20240819,183200,19633379485,2800,2800,2800,2800,0
20240819,183100,19633379485,2800,2800,2800,2800,0
20240819,183000,19633379485,2800,2800,2800,2800,0
20240819,182900,19633379485,2800,2800,2800,2800,0
20240819,182800,19633379485,2800,2800,2800,2800,0
20240819,182700,19633379485,2800,2800,2800,2800,0
20240819,182600,19633379485,2800,2800,2800,2800,0
20240819,182500,19633379485,2800,2800,2800,2800,0
20240819,182400,19633379485,2800,2800,2800,2800,0
20240819,182300,19633379485,2800,2800,2800,2800,0
20240819,182200,19633379485,2800,2800,2800,2800,0
20240819,182100,19633379485,2800,2800,2800,2800,0
20240819,182000,19633379485,2800,2800,2800,2800,0
20240819,181900,19633379485,2800,2800,2800,2800,0
20240819,181800,19633379485,2800,2800,2800,2800,76916
20240819,181700,19633379485,2800,2800,2800,2800,0
20240819,181600,19633379485,2800,2800,2800,2800,0
20240819,181500,19633379485,2800,2800,2800,2800,0
20240819,181400,19633379485,2800,2800,2800,2800,0
20240819,181300,19633379485,2800,2800,2800,2800,0
20240819,181200,19633379485,2800,2800,2800,2800,0
20240819,181100,19633379485,2800,2800,2800,2800,0
20240819,181000,19633379485,2800,2800,2800,2800,0
20240819,180900,19633379485,2800,2800,2800,2800,0
20240819,180800,19633379485,2800,2800,2800,2800,0
20240819,180700,19633379485,2800,2800,2800,2800,0
20240819,180600,19633379485,2800,2800,2800,2800,0
20240819,180500,19633379485,2800,2800,2800,2800,0
20240819,180400,19633379485,2800,2800,2800,2800,0
20240819,180300,19633379485,2800,2800,2800,2800,0
20240819,180200,19633379485,2800,2800,2800,2800,0
20240819,180100,19633379485,2800,2800,2800,2800,0
20240819,180000,19633379485,2800,2800,2800,2800,0
20240819,175900,19633379485,2800,2800,2800,2800,0
20240819,175800,19633379485,2800,2800,2800,2800,0
20240819,175700,19633379485,2800,2800,2800,2800,0
20240819,175600,19633379485,2800,2800,2800,2800,0
20240819,175500,19633379485,2800,2800,2800,2800,0
20240819,175400,19633379485,2800,2800,2800,2800,0
20240819,175300,19633379485,2800,2800,2800,2800,0
20240819,175200,19633379485,2800,2800,2800,2800,0
20240819,175100,19633379485,2800,2800,2800,2800,0
20240819,175000,19633379485,2800,2800,2800,2800,0
20240819,174900,19633379485,2800,2800,2800,2800,0
20240819,174800,19633379485,2800,2800,2800,2800,76916
20240819,174700,19633379485,2800,2800,2800,2800,0
20240819,174600,19633379485,2800,2800,2800,2800,0
20240819,174500,19633379485,2800,2800,2800,2800,0
20240819,174400,19633379485,2800,2800,2800,2800,0
20240819,174300,19633379485,2800,2800,2800,2800,0
20240819,174200,19633379485,2800,2800,2800,2800,0
20240819,174100,19633379485,2800,2800,2800,2800,0
20240819,174000,19633379485,2800,2800,2800,2800,0
20240819,173900,19633379485,2800,2800,2800,2800,0
20240819,173800,19633379485,2800,2800,2800,2800,0
20240819,173700,19633379485,2800,2800,2800,2800,0
20240819,173600,19633379485,2800,2800,2800,2800,0
20240819,173500,19633379485,2800,2800,2800,2800,0
20240819,173400,19633379485,2800,2800,2800,2800,0
20240819,173300,19633379485,2800,2800,2800,2800,0
20240819,173200,19633379485,2800,2800,2800,2800,0
20240819,173100,19633379485,2800,2800,2800,2800,0
20240819,173000,19633379485,2800,2800,2800,2800,0
20240819,172900,19633379485,2800,2800,2800,2800,0
20240819,172800,19633379485,2800,2800,2800,2800,0
20240819,172700,19633379485,2800,2800,2800,2800,0
20240819,172600,19633379485,2800,2800,2800,2800,0
20240819,172500,19633379485,2800,2800,2800,2800,0
20240819,172400,19633379485,2800,2800,2800,2800,0
20240819,172300,19633379485,2800,2800,2800,2800,0
20240819,172200,19633379485,2800,2800,2800,2800,0
20240819,172100,19633379485,2800,2800,2800,2800,0
20240819,172000,19633379485,2800,2800,2800,2800,0
20240819,171900,19633379485,2800,2800,2800,2800,0
20240819,171800,19633379485,2800,2800,2800,2800,76916
20240819,171700,19633379485,2800,2800,2800,2800,0
20240819,171600,19633379485,2800,2800,2800,2800,0
20240819,171500,19633379485,2800,2800,2800,2800,0
20240819,171400,19633379485,2800,2800,2800,2800,0
20240819,171300,19633379485,2800,2800,2800,2800,0
20240819,171200,19633379485,2800,2800,2800,2800,0
20240819,171100,19633379485,2800,2800,2800,2800,0
20240819,171000,19633379485,2800,2800,2800,2800,0
20240819,170900,19633379485,2800,2800,2800,2800,0
20240819,170800,19633379485,2800,2800,2800,2800,0
20240819,170700,19633379485,2800,2800,2800,2800,0
20240819,170600,19633379485,2800,2800,2800,2800,0
20240819,170500,19633379485,2800,2800,2800,2800,0
20240819,170400,19633379485,2800,2800,2800,2800,0
20240819,170300,19633379485,2800,2800,2800,2800,0
20240819,170200,19633379485,2800,2800,2800,2800,0
20240819,170100,19633379485,2800,2800,2800,2800,0
20240819,170000,19633379485,2800,2800,2800,2800,0
20240819,165900,19633379485,2800,2800,2800,2800,0
20240819,165800,19633379485,2800,2800,2800,2800,0
20240819,165700,19633379485,2800,2800,2800,2800,0
20240819,165600,19633379485,2800,2800,2800,2800,0
20240819,165500,19633379485,2800,2800,2800,2800,0
20240819,165400,19633379485,2800,2800,2800,2800,0
20240819,165300,19633379485,2800,2800,2800,2800,0
20240819,165200,19633379485,2800,2800,2800,2800,0
20240819,165100,19633379485,2800,2800,2800,2800,0
20240819,165000,19633379485,2800,2800,2800,2800,0
20240819,164900,19633379485,2800,2800,2800,2800,0
20240819,164800,19633379485,2800,2800,2800,2800,76916
20240819,164700,19633379485,2800,2800,2800,2800,0
20240819,164600,19633379485,2800,2800,2800,2800,0
20240819,164500,19633379485,2800,2800,2800,2800,0
20240819,164400,19633379485,2800,2800,2800,2800,0
20240819,164300,19633379485,2800,2800,2800,2800,0
20240819,164200,19633379485,2800,2800,2800,2800,0
20240819,164100,19633379485,2800,2800,2800,2800,0
20240819,164000,19633379485,2800,2800,2800,2800,0
20240819,163900,19633379485,2800,2800,2800,2800,0
20240819,163800,19633379485,2800,2800,2800,2800,0
20240819,163700,19633379485,2800,2800,2800,2800,0
20240819,163600,19633379485,2800,2800,2800,2800,0
20240819,163500,19633379485,2800,2800,2800,2800,0
20240819,163400,19633379485,2800,2800,2800,2800,0
20240819,163300,19633379485,2800,2800,2800,2800,0
20240819,163200,19633379485,2800,2800,2800,2800,0
20240819,163100,19633379485,2800,2800,2800,2800,0
20240819,163000,19633379485,2800,2800,2800,2800,0
20240819,162900,19633379485,2800,2800,2800,2800,0
20240819,162800,19633379485,2800,2800,2800,2800,0
20240819,162700,19633379485,2800,2800,2800,2800,0
20240819,162600,19633379485,2800,2800,2800,2800,0
20240819,162500,19633379485,2800,2800,2800,2800,0
20240819,162400,19633379485,2800,2800,2800,2800,0
20240819,162300,19633379485,2800,2800,2800,2800,0
20240819,162200,19633379485,2800,2800,2800,2800,0
20240819,162100,19633379485,2800,2800,2800,2800,0
20240819,162000,19633379485,2800,2800,2800,2800,0
20240819,161900,19633379485,2800,2800,2800,2800,0
20240819,161800,19633379485,2800,2800,2800,2800,76916
20240819,161700,19633379485,2800,2800,2800,2800,0
20240819,161600,19633379485,2800,2800,2800,2800,0
20240819,161500,19633379485,2800,2800,2800,2800,0
20240819,161400,19633379485,2800,2800,2800,2800,0
20240819,161300,19633379485,2800,2800,2800,2800,0
20240819,161200,19633379485,2800,2800,2800,2800,0
20240819,161100,19633379485,2800,2800,2800,2800,0
20240819,161000,19633379485,2800,2800,2800,2800,0
20240819,160900,19633379485,2800,2800,2800,2800,0
20240819,160800,19633379485,2800,2800,2800,2800,0
20240819,160700,19633379485,2800,2800,2800,2800,0
20240819,160600,19633379485,2800,2800,2800,2800,0
20240819,160500,19633379485,2800,2800,2800,2800,0
20240819,160400,19633379485,2800,2800,2800,2800,0
20240819,160300,19633379485,2800,2800,2800,2800,0
20240819,160200,19633379485,2800,2800,2800,2800,0
20240819,160100,19633379485,2800,2800,2800,2800,0
20240819,160000,19633379485,2800,2800,2800,2800,0
20240819,155900,19633379485,2800,2800,2800,2800,0
20240819,155800,19633379485,2800,2800,2800,2800,0
20240819,155700,19633379485,2800,2800,2800,2800,0
20240819,155600,19633379485,2800,2800,2800,2800,0
20240819,155500,19633379485,2800,2800,2800,2800,0
20240819,155400,19633379485,2800,2800,2800,2800,0
20240819,155300,19633379485,2800,2800,2800,2800,0
20240819,155200,19633379485,2800,2800,2800,2800,0
20240819,155100,19633379485,2800,2800,2800,2800,0
20240819,155000,19633379485,2800,2800,2800,2800,0
20240819,154900,19633379485,2800,2800,2800,2800,0
20240819,154800,19633379485,2800,2800,2800,2800,76916
20240819,154700,19633379485,2800,2800,2800,2800,0
20240819,154600,19633379485,2800,2800,2800,2800,0
20240819,154500,19633379485,2800,2800,2800,2800,0
20240819,154400,19633379485,2800,2800,2800,2800,0
20240819,154300,19633379485,2800,2800,2800,2800,0
20240819,154200,19633379485,2800,2800,2800,2800,0
20240819,154100,19633379485,2800,2800,2800,2800,0
20240819,154000,19633379485,2800,2800,2800,2800,0
20240819,153900,19633379485,2800,2800,2800,2800,0
20240819,153800,19633379485,2800,2800,2800,2800,0
20240819,153700,19633379485,2800,2800,2800,2800,0
20240819,153600,19633379485,2800,2800,2800,2800,0
20240819,153500,19633379485,2800,2800,2800,2800,0
20240819,153400,19633379485,2800,2800,2800,2800,0
20240819,153300,19633379485,2800,2800,2800,2800,0
20240819,153200,19633379485,2800,2800,2800,2800,0
20240819,153100,19633379485,2800,2800,2800,2800,0
20240819,153000,19633379485,2800,2800,2800,2800,76916
20240819,152900,19418014685,2800,2800,2800,2800,0
20240819,152800,19418014685,2800,2800,2800,2800,0
20240819,152700,19418014685,2800,2800,2800,2800,0
20240819,152600,19418014685,2800,2800,2800,2800,0
20240819,152500,19418014685,2800,2800,2800,2800,0
20240819,152400,19418014685,2800,2800,2800,2800,0
20240819,152300,19418014685,2800,2800,2800,2800,0
20240819,152200,19418014685,2800,2800,2800,2800,0
20240819,152100,19418014685,2800,2800,2800,2800,0
20240819,152000,19418014685,2800,2800,2800,2800,0
20240819,151900,19418014685,2800,2795,2800,2795,21572
20240819,151800,19357655775,2795,2795,2800,2795,6230
20240819,151700,19340223655,2800,2795,2800,2795,8025
20240819,151600,19317784170,2800,2795,2800,2795,13056
20240819,151500,19281281295,2795,2795,2800,2795,10711
20240819,151400,19251337625,2800,2800,2800,2795,2694
20240819,151300,19243795230,2800,2795,2800,2795,10324
20240819,151200,19214937710,2795,2800,2800,2795,6712
20240819,151100,19196144670,2800,2805,2805,2800,18655
20240819,151000,19143910085,2800,2805,2805,2800,3096
20240819,150900,19135232400,2805,2805,2805,2800,563
20240819,150800,19133654840,2805,2820,2820,2805,12482
20240819,150700,19098594750,2815,2810,2820,2810,17067
20240819,150600,19050554730,2810,2810,2810,2805,2988
20240819,150500,19042163510,2805,2815,2815,2805,3554
20240819,150400,19032169405,2815,2810,2825,2810,33849
20240819,150300,18936833950,2810,2800,2810,2795,20497
20240819,150200,18879349085,2800,2800,2805,2795,14619
20240819,150100,18838450680,2800,2800,2800,2800,2854
20240819,150000,18830459480,2800,2805,2805,2795,2443
20240819,145900,18823617630,2800,2800,2810,2800,6554
20240819,145800,18805241475,2805,2805,2810,2800,5646
20240819,145700,18789421845,2805,2820,2825,2805,37971
20240819,145600,18682590230,2815,2805,2815,2805,27034
20240819,145500,18606570520,2805,2800,2805,2800,10316
20240819,145400,18577666545,2800,2810,2810,2795,18945
20240819,145300,18524582890,2810,2810,2810,2805,3209
20240819,145200,18515574560,2810,2810,2810,2805,1439
20240819,145100,18511531770,2805,2815,2815,2805,15979
20240819,145000,18466595500,2815,2805,2815,2805,17115
20240819,144900,18418482520,2805,2795,2810,2790,39282
20240819,144800,18308466550,2790,2785,2790,2780,16034
20240819,144700,18263782720,2780,2780,2785,2775,4751
20240819,144600,18250578885,2780,2770,2780,2770,11099
20240819,144500,18219789225,2775,2775,2775,2770,1294
20240819,144400,18216204740,2770,2770,2775,2770,6531
20240819,144300,18198110750,2770,2780,2780,2770,17400
20240819,144200,18149910300,2770,2790,2790,2770,14070
20240819,144100,18110800950,2790,2795,2795,2785,2464
20240819,144000,18103928440,2795,2775,2795,2775,14937
20240819,143900,18062331675,2775,2780,2780,2775,1130
20240819,143800,18059190925,2780,2780,2780,2775,3157
20240819,143700,18050420320,2780,2780,2785,2775,1893
20240819,143600,18045160635,2780,2780,2785,2775,4269
20240819,143500,18033282055,2780,2780,2780,2775,3927
20240819,143400,18022373920,2780,2780,2780,2780,2594
20240819,143300,18015162600,2780,2785,2785,2775,9718
20240819,143200,17988164885,2780,2790,2790,2780,6830
20240819,143100,17969144480,2790,2785,2790,2785,6555
20240819,143000,17950888420,2790,2790,2795,2780,15630
20240819,142900,17907424255,2795,2790,2795,2780,24784
20240819,142800,17838295395,2790,2795,2800,2785,6885
20240819,142700,17819071975,2795,2790,2795,2785,1747
20240819,142600,17814193910,2795,2790,2795,2780,4024
20240819,142500,17802981440,2785,2795,2795,2785,3905
20240819,142400,17792093060,2790,2795,2795,2790,6350
20240819,142300,17774376265,2795,2795,2795,2790,9844
20240819,142200,17746898525,2795,2795,2800,2795,9477
20240819,142100,17720405305,2795,2800,2800,2790,3151
20240819,142000,17711606870,2805,2800,2805,2790,13765
20240819,141900,17673091345,2800,2800,2805,2795,7054
20240819,141800,17653339365,2800,2805,2805,2795,10490
20240819,141700,17623933160,2805,2790,2805,2790,3176
20240819,141600,17615042625,2790,2790,2795,2785,7878
20240819,141500,17593058130,2790,2800,2805,2790,13081
20240819,141400,17556466595,2795,2780,2805,2780,37102
20240819,141300,17452812565,2780,2775,2780,2770,20827
20240819,141200,17394975575,2775,2780,2780,2770,1883
20240819,141100,17389751635,2780,2765,2780,2765,9142
20240819,141000,17364451010,2765,2770,2770,2765,7656
20240819,140900,17343272450,2770,2770,2775,2770,712
20240819,140800,17341300145,2775,2770,2775,2770,2438
20240819,140700,17334536575,2770,2775,2775,2770,6422
20240819,140600,17316720865,2775,2775,2780,2770,6060
20240819,140500,17299914405,2775,2780,2780,2770,2321
20240819,140400,17293472045,2780,2780,2780,2775,1649
20240819,140300,17288887840,2780,2780,2780,2775,8057
20240819,140200,17266505465,2780,2770,2780,2770,5013
20240819,140100,17252569375,2770,2775,2780,2770,34825
20240819,140000,17155980560,2770,2760,2775,2760,54018
20240819,135900,17006423475,2760,2760,2765,2760,1586
20240819,135800,17002041175,2755,2755,2765,2750,10685
20240819,135700,16972642500,2755,2750,2760,2745,10542
20240819,135600,16943630150,2750,2750,2755,2750,3918
20240819,135500,16932855590,2750,2750,2755,2750,2757
20240819,135400,16925271835,2750,2750,2750,2745,8591
20240819,135300,16901681775,2750,2750,2750,2745,4100
20240819,135200,16890407030,2750,2760,2760,2750,3708
20240819,135100,16880209695,2760,2760,2760,2750,23961
20240819,135000,16814292315,2755,2765,2765,2755,4469
20240819,134900,16801962565,2765,2770,2770,2755,11887
20240819,134800,16769162210,2765,2770,2770,2765,4056
20240819,134700,16757946580,2770,2765,2770,2760,1127
20240819,134600,16754828695,2765,2765,2765,2760,9319
20240819,134500,16729097750,2765,2775,2780,2765,7654
20240819,134400,16707885115,2775,2775,2780,2775,4400
20240819,134300,16695672555,2775,2765,2775,2760,8421
20240819,134200,16672377380,2760,2765,2765,2760,2097
20240819,134100,16666587250,2765,2760,2765,2755,2678
20240819,134000,16659195880,2755,2770,2770,2755,11108
20240819,133900,16628533885,2770,2765,2770,2760,9432
20240819,133800,16602486450,2770,2765,2770,2765,4129
20240819,133700,16591069755,2770,2770,2770,2765,1085
20240819,133600,16588064850,2770,2770,2770,2760,9722
20240819,133500,16561179240,2765,2770,2770,2765,4933
20240819,133400,16547535915,2770,2770,2770,2765,7815
20240819,133300,16525890950,2775,2770,2775,2760,17133
20240819,133200,16478464400,2770,2765,2770,2765,13283
20240819,133100,16441730640,2765,2775,2775,2765,14300
20240819,133000,16402150590,2775,2760,2775,2760,43012
20240819,132900,16283117575,2755,2760,2760,2755,5078
20240819,132800,16269107705,2760,2750,2760,2750,8938
20240819,132700,16244482195,2750,2760,2760,2750,4094
20240819,132600,16233206215,2760,2755,2760,2745,30571
20240819,132500,16149045065,2760,2750,2760,2745,9253
20240819,132400,16123594980,2750,2750,2750,2745,2509
20240819,132300,16116701005,2750,2745,2750,2740,22047
20240819,132200,16056260140,2745,2755,2755,2745,2356
20240819,132100,16049788260,2755,2745,2755,2745,11361
20240819,132000,16018587915,2740,2740,2745,2740,3051
20240819,131900,16010227670,2745,2740,2745,2735,13313
20240819,131800,15973751110,2745,2750,2750,2740,16665
20240819,131700,15927957160,2750,2750,2750,2745,14702
20240819,131600,15887576660,2750,2755,2760,2750,11062
20240819,131500,15857108245,2760,2750,2765,2745,18018
20240819,131400,15807437775,2755,2745,2760,2745,18621
20240819,131300,15756138860,2745,2745,2750,2740,8806
20240819,131200,15731973225,2745,2745,2750,2735,16609
20240819,131100,15686398580,2745,2750,2755,2745,6977
20240819,131000,15667216570,2755,2750,2755,2745,12478
20240819,130900,15632896745,2755,2755,2755,2750,2388
20240819,130800,15626324480,2755,2760,2760,2750,18540
20240819,130700,15575222130,2760,2750,2760,2750,5357
20240819,130600,15560447680,2750,2750,2760,2750,30985
20240819,130500,15475158735,2750,2745,2750,2745,5732
20240819,130400,15459397405,2745,2745,2745,2735,27533
20240819,130300,15383889110,2745,2735,2745,2735,20860
20240819,130200,15326742660,2735,2730,2735,2730,6021
20240819,130100,15310299880,2735,2725,2735,2725,9666
20240819,130000,15283909185,2730,2725,2730,2725,3094
20240819,125900,15275473715,2725,2725,2725,2720,13480
20240819,125800,15238779705,2720,2725,2730,2720,6471
20240819,125700,15221167840,2725,2715,2725,2710,35222
20240819,125600,15125385200,2715,2715,2720,2710,7549
20240819,125500,15104917360,2715,2710,2720,2705,14821
20240819,125400,15064763400,2710,2705,2715,2705,27030
20240819,125300,14991489155,2710,2720,2725,2705,35331
20240819,125200,14895631265,2720,2725,2730,2720,19485
20240819,125100,14842579510,2725,2725,2730,2720,9485
20240819,125000,14816747545,2725,2730,2730,2720,23306
20240819,124900,14753256015,2725,2735,2735,2725,27495
20240819,124800,14678216195,2735,2735,2735,2730,10323
20240819,124700,14649988035,2735,2725,2735,2725,26051
20240819,124600,14578889210,2725,2720,2730,2710,23886
20240819,124500,14513881475,2715,2715,2730,2700,148455
20240819,124400,14111333110,2720,2735,2740,2715,99061
20240819,124300,13841682970,2735,2730,2740,2730,21875
20240819,124200,13781871180,2730,2745,2745,2725,30266
20240819,124100,13699177335,2745,2740,2760,2730,51575
20240819,124000,13557467135,2735,2755,2755,2730,82712
20240819,123900,13330968995,2750,2760,2760,2750,81371
20240819,123800,13107139345,2760,2760,2765,2755,3049
20240819,123700,13098730035,2760,2760,2760,2755,11000
20240819,123600,13068380285,2760,2755,2760,2755,8035
20240819,123500,13046233170,2755,2755,2760,2755,8203
20240819,123400,13023632905,2755,2760,2760,2750,33789
20240819,123300,12930519005,2760,2765,2770,2760,17052
20240819,123200,12883435225,2765,2770,2770,2755,12435
20240819,123100,12849124305,2760,2770,2770,2760,6683
20240819,123000,12830622995,2770,2780,2780,2755,47914
20240819,122900,12698245505,2780,2775,2780,2770,7567
20240819,122800,12677240115,2770,2775,2775,2770,9490
20240819,122700,12650950165,2775,2775,2780,2775,8476
20240819,122600,12627428950,2775,2780,2780,2775,742
20240819,122500,12625366695,2780,2785,2785,2780,4492
20240819,122400,12612877970,2785,2775,2785,2775,6127
20240819,122300,12595843675,2780,2780,2780,2775,6636
20240819,122200,12577413370,2775,2775,2775,2770,10321
20240819,122100,12548801340,2775,2770,2775,2770,7635
20240819,122000,12527629315,2770,2770,2775,2770,5610
20240819,121900,12512088680,2770,2770,2770,2770,5999
20240819,121800,12495471450,2770,2770,2770,2765,1240
20240819,121700,12492040100,2765,2765,2770,2765,6974
20240819,121600,12472752740,2765,2770,2775,2760,25098
20240819,121500,12403307300,2770,2775,2785,2770,13223
20240819,121400,12366630520,2775,2770,2775,2770,14933
20240819,121300,12325206875,2770,2775,2775,2765,38046
20240819,121200,12219835110,2775,2770,2780,2760,27549
20240819,121100,12143599645,2765,2775,2790,2750,122801
20240819,121000,11804330535,2775,2795,2795,2770,60903
20240819,120900,11635158570,2795,2800,2805,2785,33529
20240819,120800,11541531160,2805,2790,2805,2790,20903
20240819,120700,11483139050,2790,2800,2810,2790,20030
20240819,120600,11427151395,2805,2810,2810,2800,56447
20240819,120500,11269048090,2810,2820,2820,2810,3617
20240819,120400,11258868285,2815,2815,2815,2810,375
20240819,120300,11257813250,2810,2810,2815,2810,2215
20240819,120200,11251587745,2805,2815,2820,2805,16735
20240819,120100,11204605190,2815,2825,2825,2815,2374
20240819,120000,11197915025,2820,2825,2830,2820,3583
20240819,115900,11187799430,2825,2815,2825,2815,4652
20240819,115800,11174695515,2820,2820,2820,2805,39901
20240819,115700,11062473965,2820,2825,2825,2820,1969
20240819,115600,11056918270,2825,2830,2830,2815,9897
20240819,115500,11029011180,2830,2830,2835,2820,6141
20240819,115400,11011656100,2835,2835,2835,2825,4001
20240819,115300,11000338110,2830,2835,2835,2830,4318
20240819,115200,10988107130,2835,2830,2835,2825,1810
20240819,115100,10982987390,2835,2830,2835,2820,8812
20240819,115000,10958052095,2830,2820,2830,2820,1034
20240819,114900,10955135945,2820,2830,2830,2815,15406
20240819,114800,10911703110,2825,2825,2835,2820,18471
20240819,114700,10859483495,2830,2825,2830,2825,3825
20240819,114600,10848677740,2825,2825,2830,2820,3778
20240819,114500,10838012955,2820,2820,2830,2820,24661
20240819,114400,10768421135,2825,2835,2835,2820,23624
20240819,114300,10701616520,2835,2850,2850,2830,37865
20240819,114200,10594218490,2845,2845,2850,2845,1221
20240819,114100,10590743855,2850,2840,2850,2840,10980
20240819,114000,10559503270,2845,2850,2850,2840,7387
20240819,113900,10538510985,2850,2840,2850,2840,4470
20240819,113800,10525809005,2850,2845,2850,2840,2735
20240819,113700,10518027460,2845,2845,2845,2840,6487
20240819,113600,10499585470,2845,2845,2845,2840,1714
20240819,113500,10494713170,2845,2850,2850,2845,4692
20240819,113400,10481362415,2850,2845,2850,2840,5264
20240819,113300,10466387125,2840,2840,2845,2840,5127
20240819,113200,10451822225,2845,2845,2845,2840,3388
20240819,113100,10442191865,2845,2850,2855,2840,5865
20240819,113000,10425501195,2850,2855,2855,2850,4351
20240819,112900,10413087130,2855,2860,2860,2855,1617
20240819,112800,10408465950,2860,2850,2860,2850,1679
20240819,112700,10403679615,2850,2850,2850,2845,2635
20240819,112600,10396174165,2855,2855,2860,2845,3514
20240819,112500,10386172390,2855,2845,2860,2840,2910
20240819,112400,10377891900,2845,2845,2855,2840,10765
20240819,112300,10347168805,2845,2845,2850,2835,6791
20240819,112200,10327873350,2845,2845,2850,2840,12385
20240819,112100,10292665415,2850,2860,2860,2845,11000
20240819,112000,10261316760,2850,2860,2860,2850,8268
20240819,111900,10237707870,2855,2865,2875,2855,7069
20240819,111800,10217497490,2865,2855,2865,2855,1345
20240819,111700,10213653755,2855,2865,2865,2855,5068
20240819,111600,10199156165,2865,2860,2865,2860,467
20240819,111500,10197819025,2865,2860,2865,2855,5685
20240819,111400,10181558505,2860,2865,2865,2860,4681
20240819,111300,10168169945,2865,2865,2865,2865,3437
20240819,111200,10158322940,2870,2865,2870,2865,232
20240819,111100,10157657400,2865,2860,2865,2860,1665
20240819,111000,10152887235,2860,2860,2860,2855,5975
20240819,110900,10135803840,2860,2860,2860,2855,1657
20240819,110800,10131065840,2860,2865,2865,2860,1818
20240819,110700,10125863395,2865,2865,2865,2860,677
20240819,110600,10123923815,2865,2865,2865,2855,3384
20240819,110500,10114253625,2860,2865,2865,2860,2220
20240819,110400,10107897915,2875,2860,2875,2860,9370
20240819,110300,10080993800,2860,2865,2865,2855,29851
20240819,110200,9995560555,2870,2870,2875,2865,1988
20240819,110100,9989857305,2870,2875,2875,2870,3071
20240819,110000,9981041660,2880,2875,2880,2875,606
20240819,105900,9979297540,2875,2870,2880,2870,11475
20240819,105800,9946329190,2870,2875,2875,2865,8156
20240819,105700,9922953600,2875,2875,2875,2875,579
20240819,105600,9921288975,2875,2870,2875,2865,4271
20240819,105500,9909032650,2870,2875,2875,2870,3290
20240819,105400,9899576240,2875,2870,2875,2870,4588
20240819,105300,9886395615,2875,2870,2875,2870,3060
20240819,105200,9877613105,2870,2880,2880,2870,1191
20240819,105100,9874189955,2880,2875,2880,2875,8998
20240819,105000,9848319690,2880,2890,2890,2875,11777
20240819,104900,9814379475,2890,2890,2890,2885,1945
20240819,104800,9808763485,2890,2890,2895,2885,4827
20240819,104700,9794819880,2890,2890,2900,2885,4266
20240819,104600,9782483495,2895,2880,2905,2880,28011
20240819,104500,9701341900,2885,2850,2885,2850,37606
20240819,104400,9593287745,2850,2855,2860,2850,19111
20240819,104300,9538800725,2860,2855,2860,2855,797
20240819,104200,9536522665,2860,2860,2865,2860,4575
20240819,104100,9523436825,2855,2855,2860,2850,3012
20240819,104000,9514839855,2855,2860,2865,2855,4618
20240819,103900,9501649020,2865,2855,2865,2855,1917
20240819,103800,9496174820,2855,2855,2860,2850,8815
20240819,103700,9471015630,2855,2860,2870,2855,1333
20240819,103600,9467203595,2870,2860,2870,2855,3720
20240819,103500,9456561165,2860,2865,2865,2855,4671
20240819,103400,9443203255,2855,2865,2870,2855,17383
20240819,103300,9393438020,2870,2875,2880,2865,14021
20240819,103200,9353191170,2875,2885,2885,2875,11070
20240819,103100,9321359735,2885,2875,2885,2875,9594
20240819,103000,9293740230,2875,2875,2880,2870,873
20240819,102900,9291231025,2870,2880,2880,2865,13908
20240819,102800,9251326665,2870,2870,2880,2850,20252
20240819,102700,9193293065,2870,2875,2875,2850,39784
20240819,102600,9079262420,2875,2875,2885,2875,12001
20240819,102500,9044752290,2885,2890,2890,2880,6946
20240819,102400,9024724870,2890,2885,2895,2885,1818
20240819,102300,9019471980,2885,2895,2895,2875,21142
20240819,102200,8958508600,2895,2900,2900,2885,7135
20240819,102100,8937880735,2900,2910,2910,2900,4968
20240819,102000,8923449110,2910,2905,2915,2905,18336
20240819,101900,8870049815,2905,2900,2905,2890,11331
20240819,101800,8837203030,2900,2895,2900,2890,1153
20240819,101700,8833861935,2895,2890,2895,2890,14472
20240819,101600,8791977840,2890,2895,2895,2885,978
20240819,101500,8789151530,2885,2900,2905,2885,10255
20240819,101400,8759475025,2900,2900,2900,2900,6126
20240819,101300,8741709625,2900,2915,2915,2900,10979
20240819,101200,8709801915,2915,2910,2920,2910,14761
20240819,101100,8666761290,2915,2910,2915,2910,7930
20240819,101000,8643676895,2915,2915,2915,2905,5683
20240819,100900,8627147990,2915,2905,2915,2905,8461
20240819,100800,8602521260,2905,2885,2905,2885,8781
20240819,100700,8577136570,2885,2890,2895,2885,17572
20240819,100600,8526361095,2890,2900,2905,2890,9622
20240819,100500,8498512595,2905,2915,2915,2900,16546
20240819,100400,8450424490,2915,2915,2915,2905,11175
20240819,100300,8417867125,2915,2915,2920,2900,25091
20240819,100200,8344870025,2925,2910,2925,2900,19986
20240819,100100,8286614700,2905,2905,2915,2900,14851
20240819,100000,8243482745,2915,2915,2930,2905,35290
20240819,095900,8140464515,2915,2910,2920,2910,29765
20240819,095800,8053720820,2905,2890,2915,2875,65271
20240819,095700,7864677625,2890,2880,2900,2870,16516
20240819,095600,7816995260,2885,2875,2885,2870,9203
20240819,095500,7790526680,2885,2905,2905,2875,62500
20240819,095400,7609769320,2900,2895,2905,2890,42374
20240819,095300,7486954425,2895,2875,2900,2875,31027
20240819,095200,7397324170,2875,2875,2875,2870,4053
20240819,095100,7385677385,2875,2860,2875,2845,18581
20240819,095000,7332431765,2855,2835,2860,2835,12291
20240819,094900,7297411015,2840,2850,2855,2840,12553
20240819,094800,7261723275,2850,2860,2865,2850,24655
20240819,094700,7191278750,2860,2855,2865,2850,14996
20240819,094600,7148493945,2865,2865,2865,2850,21919
20240819,094500,7085890470,2865,2870,2870,2855,11995
20240819,094400,7051564275,2860,2870,2875,2850,31475
20240819,094300,6961498115,2880,2895,2895,2870,53052
20240819,094200,6808811690,2900,2900,2905,2890,32704
20240819,094100,6714072715,2900,2895,2910,2880,38368
20240819,094000,6603018835,2880,2885,2910,2875,112822
20240819,093900,6276171260,2875,2850,2885,2845,33981
20240819,093800,6178841485,2850,2850,2850,2845,7044
20240819,093700,6158770615,2845,2835,2850,2835,12046
20240819,093600,6124527390,2835,2835,2840,2830,14187
20240819,093500,6084323160,2840,2845,2850,2835,23976
20240819,093400,6016181435,2850,2845,2850,2840,13310
20240819,093300,5978293335,2845,2840,2845,2835,28942
20240819,093200,5896130380,2840,2840,2845,2835,22022
20240819,093100,5833576975,2840,2835,2850,2820,39416
20240819,093000,5721881840,2835,2850,2855,2835,90025
20240819,092900,5465908685,2850,2835,2850,2825,75509
20240819,092800,5251743775,2840,2810,2840,2810,74869
20240819,092700,5040195020,2815,2805,2815,2805,36991
20240819,092600,4936235165,2810,2810,2810,2800,20157
20240819,092500,4879645800,2810,2785,2810,2780,45855
20240819,092400,4751429840,2790,2780,2790,2775,12342
20240819,092300,4717089400,2780,2785,2785,2770,9710
20240819,092200,4690152055,2780,2780,2780,2770,36467
20240819,092100,4588973945,2780,2785,2785,2775,12843
20240819,092000,4553299635,2785,2770,2790,2765,10652
20240819,091900,4523776715,2770,2770,2780,2765,16431
20240819,091800,4478255985,2780,2805,2810,2770,87356
20240819,091700,4234821865,2800,2795,2800,2785,28383
20240819,091600,4155466265,2795,2800,2800,2785,19200
20240819,091500,4101879830,2795,2785,2800,2785,34563
20240819,091400,4005393620,2785,2755,2790,2750,52358
20240819,091300,3860507030,2755,2775,2780,2750,112614
20240819,091200,3550124980,2770,2770,2785,2765,29882
20240819,091100,3467324780,2770,2775,2780,2765,62079
20240819,091000,3295230955,2780,2785,2800,2770,58077
20240819,090900,3133525870,2805,2795,2805,2785,59358
20240819,090800,2967740100,2795,2790,2805,2785,65926
20240819,090700,2783453310,2795,2795,2800,2785,46408
20240819,090600,2653762180,2790,2770,2800,2760,70986
20240819,090500,2456715915,2775,2800,2805,2765,98683
20240819,090400,2182533145,2800,2785,2800,2770,138162
20240819,090300,1797376045,2785,2795,2800,2760,165585
20240819,090200,1337723585,2800,2830,2835,2795,91518
20240819,090100,1081140295,2820,2825,2855,2815,123472
20240819,090000,730725835,2820,2815,2835,2775,259786