stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,211600,5211958205,3740,3740,3740,3740,11086
20240819,211500,5211958205,3740,3740,3740,3740,0
20240819,211400,5211958205,3740,3740,3740,3740,0
20240819,211300,5211958205,3740,3740,3740,3740,0
20240819,211200,5211958205,3740,3740,3740,3740,0
20240819,211100,5211958205,3740,3740,3740,3740,0
20240819,211000,5211958205,3740,3740,3740,3740,0
20240819,210900,5211958205,3740,3740,3740,3740,0
20240819,210800,5211958205,3740,3740,3740,3740,0
20240819,210700,5211958205,3740,3740,3740,3740,0
20240819,210600,5211958205,3740,3740,3740,3740,0
20240819,210500,5211958205,3740,3740,3740,3740,0
20240819,210400,5211958205,3740,3740,3740,3740,0
20240819,210300,5211958205,3740,3740,3740,3740,0
20240819,210200,5211958205,3740,3740,3740,3740,0
20240819,210100,5211958205,3740,3740,3740,3740,0
20240819,210000,5211958205,3740,3740,3740,3740,0
20240819,205900,5211958205,3740,3740,3740,3740,0
20240819,205800,5211958205,3740,3740,3740,3740,0
20240819,205700,5211958205,3740,3740,3740,3740,0
20240819,205600,5211958205,3740,3740,3740,3740,0
20240819,205500,5211958205,3740,3740,3740,3740,0
20240819,205400,5211958205,3740,3740,3740,3740,0
20240819,205300,5211958205,3740,3740,3740,3740,0
20240819,205200,5211958205,3740,3740,3740,3740,0
20240819,205100,5211958205,3740,3740,3740,3740,0
20240819,205000,5211958205,3740,3740,3740,3740,0
20240819,204900,5211958205,3740,3740,3740,3740,0
20240819,204800,5211958205,3740,3740,3740,3740,0
20240819,204700,5211958205,3740,3740,3740,3740,0
20240819,204600,5211958205,3740,3740,3740,3740,11086
20240819,204500,5211958205,3740,3740,3740,3740,0
20240819,204400,5211958205,3740,3740,3740,3740,0
20240819,204300,5211958205,3740,3740,3740,3740,0
20240819,204200,5211958205,3740,3740,3740,3740,0
20240819,204100,5211958205,3740,3740,3740,3740,0
20240819,204000,5211958205,3740,3740,3740,3740,0
20240819,203900,5211958205,3740,3740,3740,3740,0
20240819,203800,5211958205,3740,3740,3740,3740,0
20240819,203700,5211958205,3740,3740,3740,3740,0
20240819,203600,5211958205,3740,3740,3740,3740,0
20240819,203500,5211958205,3740,3740,3740,3740,0
20240819,203400,5211958205,3740,3740,3740,3740,0
20240819,203300,5211958205,3740,3740,3740,3740,0
20240819,203200,5211958205,3740,3740,3740,3740,0
20240819,203100,5211958205,3740,3740,3740,3740,0
20240819,203000,5211958205,3740,3740,3740,3740,0
20240819,202900,5211958205,3740,3740,3740,3740,0
20240819,202800,5211958205,3740,3740,3740,3740,0
20240819,202700,5211958205,3740,3740,3740,3740,0
20240819,202600,5211958205,3740,3740,3740,3740,0
20240819,202500,5211958205,3740,3740,3740,3740,0
20240819,202400,5211958205,3740,3740,3740,3740,0
20240819,202300,5211958205,3740,3740,3740,3740,0
20240819,202200,5211958205,3740,3740,3740,3740,0
20240819,202100,5211958205,3740,3740,3740,3740,0
20240819,202000,5211958205,3740,3740,3740,3740,0
20240819,201900,5211958205,3740,3740,3740,3740,0
20240819,201800,5211958205,3740,3740,3740,3740,0
20240819,201700,5211958205,3740,3740,3740,3740,0
20240819,201600,5211958205,3740,3740,3740,3740,11086
20240819,201500,5211958205,3740,3740,3740,3740,0
20240819,201400,5211958205,3740,3740,3740,3740,0
20240819,201300,5211958205,3740,3740,3740,3740,0
20240819,201200,5211958205,3740,3740,3740,3740,0
20240819,201100,5211958205,3740,3740,3740,3740,0
20240819,201000,5211958205,3740,3740,3740,3740,0
20240819,200900,5211958205,3740,3740,3740,3740,0
20240819,200800,5211958205,3740,3740,3740,3740,0
20240819,200700,5211958205,3740,3740,3740,3740,0
20240819,200600,5211958205,3740,3740,3740,3740,0
20240819,200500,5211958205,3740,3740,3740,3740,0
20240819,200400,5211958205,3740,3740,3740,3740,0
20240819,200300,5211958205,3740,3740,3740,3740,0
20240819,200200,5211958205,3740,3740,3740,3740,0
20240819,200100,5211958205,3740,3740,3740,3740,0
20240819,200000,5211958205,3740,3740,3740,3740,0
20240819,195900,5211958205,3740,3740,3740,3740,0
20240819,195800,5211958205,3740,3740,3740,3740,0
20240819,195700,5211958205,3740,3740,3740,3740,0
20240819,195600,5211958205,3740,3740,3740,3740,0
20240819,195500,5211958205,3740,3740,3740,3740,0
20240819,195400,5211958205,3740,3740,3740,3740,0
20240819,195300,5211958205,3740,3740,3740,3740,0
20240819,195200,5211958205,3740,3740,3740,3740,0
20240819,195100,5211958205,3740,3740,3740,3740,0
20240819,195000,5211958205,3740,3740,3740,3740,0
20240819,194900,5211958205,3740,3740,3740,3740,0
20240819,194800,5211958205,3740,3740,3740,3740,0
20240819,194700,5211958205,3740,3740,3740,3740,0
20240819,194600,5211958205,3740,3740,3740,3740,11086
20240819,194500,5211958205,3740,3740,3740,3740,0
20240819,194400,5211958205,3740,3740,3740,3740,0
20240819,194300,5211958205,3740,3740,3740,3740,0
20240819,194200,5211958205,3740,3740,3740,3740,0
20240819,194100,5211958205,3740,3740,3740,3740,0
20240819,194000,5211958205,3740,3740,3740,3740,0
20240819,193900,5211958205,3740,3740,3740,3740,0
20240819,193800,5211958205,3740,3740,3740,3740,0
20240819,193700,5211958205,3740,3740,3740,3740,0
20240819,193600,5211958205,3740,3740,3740,3740,0
20240819,193500,5211958205,3740,3740,3740,3740,0
20240819,193400,5211958205,3740,3740,3740,3740,0
20240819,193300,5211958205,3740,3740,3740,3740,0
20240819,193200,5211958205,3740,3740,3740,3740,0
20240819,193100,5211958205,3740,3740,3740,3740,0
20240819,193000,5211958205,3740,3740,3740,3740,0
20240819,192900,5211958205,3740,3740,3740,3740,0
20240819,192800,5211958205,3740,3740,3740,3740,0
20240819,192700,5211958205,3740,3740,3740,3740,0
20240819,192600,5211958205,3740,3740,3740,3740,0
20240819,192500,5211958205,3740,3740,3740,3740,0
20240819,192400,5211958205,3740,3740,3740,3740,0
20240819,192300,5211958205,3740,3740,3740,3740,0
20240819,192200,5211958205,3740,3740,3740,3740,0
20240819,192100,5211958205,3740,3740,3740,3740,0
20240819,192000,5211958205,3740,3740,3740,3740,0
20240819,191900,5211958205,3740,3740,3740,3740,0
20240819,191800,5211958205,3740,3740,3740,3740,0
20240819,191700,5211958205,3740,3740,3740,3740,0
20240819,191600,5211958205,3740,3740,3740,3740,11086
20240819,191500,5211958205,3740,3740,3740,3740,0
20240819,191400,5211958205,3740,3740,3740,3740,0
20240819,191300,5211958205,3740,3740,3740,3740,0
20240819,191200,5211958205,3740,3740,3740,3740,0
20240819,191100,5211958205,3740,3740,3740,3740,0
20240819,191000,5211958205,3740,3740,3740,3740,0
20240819,190900,5211958205,3740,3740,3740,3740,0
20240819,190800,5211958205,3740,3740,3740,3740,0
20240819,190700,5211958205,3740,3740,3740,3740,0
20240819,190600,5211958205,3740,3740,3740,3740,0
20240819,190500,5211958205,3740,3740,3740,3740,0
20240819,190400,5211958205,3740,3740,3740,3740,0
20240819,190300,5211958205,3740,3740,3740,3740,0
20240819,190200,5211958205,3740,3740,3740,3740,0
20240819,190100,5211958205,3740,3740,3740,3740,0
20240819,190000,5211958205,3740,3740,3740,3740,0
20240819,185900,5211958205,3740,3740,3740,3740,0
20240819,185800,5211958205,3740,3740,3740,3740,0
20240819,185700,5211958205,3740,3740,3740,3740,0
20240819,185600,5211958205,3740,3740,3740,3740,0
20240819,185500,5211958205,3740,3740,3740,3740,0
20240819,185400,5211958205,3740,3740,3740,3740,0
20240819,185300,5211958205,3740,3740,3740,3740,0
20240819,185200,5211958205,3740,3740,3740,3740,0
20240819,185100,5211958205,3740,3740,3740,3740,0
20240819,185000,5211958205,3740,3740,3740,3740,0
20240819,184900,5211958205,3740,3740,3740,3740,0
20240819,184800,5211958205,3740,3740,3740,3740,0
20240819,184700,5211958205,3740,3740,3740,3740,0
20240819,184600,5211958205,3740,3740,3740,3740,11086
20240819,184500,5211958205,3740,3740,3740,3740,0
20240819,184400,5211958205,3740,3740,3740,3740,0
20240819,184300,5211958205,3740,3740,3740,3740,0
20240819,184200,5211958205,3740,3740,3740,3740,0
20240819,184100,5211958205,3740,3740,3740,3740,0
20240819,184000,5211958205,3740,3740,3740,3740,0
20240819,183900,5211958205,3740,3740,3740,3740,0
20240819,183800,5211958205,3740,3740,3740,3740,0
20240819,183700,5211958205,3740,3740,3740,3740,0
20240819,183600,5211958205,3740,3740,3740,3740,0
20240819,183500,5211958205,3740,3740,3740,3740,0
20240819,183400,5211958205,3740,3740,3740,3740,0
20240819,183300,5211958205,3740,3740,3740,3740,0
20240819,183200,5211958205,3740,3740,3740,3740,0
20240819,183100,5211958205,3740,3740,3740,3740,0
20240819,183000,5211958205,3740,3740,3740,3740,0
20240819,182900,5211958205,3740,3740,3740,3740,0
20240819,182800,5211958205,3740,3740,3740,3740,0
20240819,182700,5211958205,3740,3740,3740,3740,0
20240819,182600,5211958205,3740,3740,3740,3740,0
20240819,182500,5211958205,3740,3740,3740,3740,0
20240819,182400,5211958205,3740,3740,3740,3740,0
20240819,182300,5211958205,3740,3740,3740,3740,0
20240819,182200,5211958205,3740,3740,3740,3740,0
20240819,182100,5211958205,3740,3740,3740,3740,0
20240819,182000,5211958205,3740,3740,3740,3740,0
20240819,181900,5211958205,3740,3740,3740,3740,0
20240819,181800,5211958205,3740,3740,3740,3740,0
20240819,181700,5211958205,3740,3740,3740,3740,0
20240819,181600,5211958205,3740,3740,3740,3740,11086
20240819,181500,5211958205,3740,3740,3740,3740,0
20240819,181400,5211958205,3740,3740,3740,3740,0
20240819,181300,5211958205,3740,3740,3740,3740,0
20240819,181200,5211958205,3740,3740,3740,3740,0
20240819,181100,5211958205,3740,3740,3740,3740,0
20240819,181000,5211958205,3740,3740,3740,3740,0
20240819,180900,5211958205,3740,3740,3740,3740,0
20240819,180800,5211958205,3740,3740,3740,3740,0
20240819,180700,5211958205,3740,3740,3740,3740,0
20240819,180600,5211958205,3740,3740,3740,3740,0
20240819,180500,5211958205,3740,3740,3740,3740,0
20240819,180400,5211958205,3740,3740,3740,3740,0
20240819,180300,5211958205,3740,3740,3740,3740,0
20240819,180200,5211958205,3740,3740,3740,3740,0
20240819,180100,5211958205,3740,3740,3740,3740,0
20240819,180000,5211958205,3740,3740,3740,3740,0
20240819,175900,5211958205,3740,3740,3740,3740,0
20240819,175800,5211958205,3740,3740,3740,3740,0
20240819,175700,5211958205,3740,3740,3740,3740,0
20240819,175600,5211958205,3740,3740,3740,3740,0
20240819,175500,5211958205,3740,3740,3740,3740,0
20240819,175400,5211958205,3740,3740,3740,3740,0
20240819,175300,5211958205,3740,3740,3740,3740,0
20240819,175200,5211958205,3740,3740,3740,3740,0
20240819,175100,5211958205,3740,3740,3740,3740,0
20240819,175000,5211958205,3740,3740,3740,3740,0
20240819,174900,5211958205,3740,3740,3740,3740,0
20240819,174800,5211958205,3740,3740,3740,3740,0
20240819,174700,5211958205,3740,3740,3740,3740,0
20240819,174600,5211958205,3740,3740,3740,3740,11086
20240819,174500,5211958205,3740,3740,3740,3740,0
20240819,174400,5211958205,3740,3740,3740,3740,0
20240819,174300,5211958205,3740,3740,3740,3740,0
20240819,174200,5211958205,3740,3740,3740,3740,0
20240819,174100,5211958205,3740,3740,3740,3740,0
20240819,174000,5211958205,3740,3740,3740,3740,0
20240819,173900,5211958205,3740,3740,3740,3740,0
20240819,173800,5211958205,3740,3740,3740,3740,0
20240819,173700,5211958205,3740,3740,3740,3740,0
20240819,173600,5211958205,3740,3740,3740,3740,0
20240819,173500,5211958205,3740,3740,3740,3740,0
20240819,173400,5211958205,3740,3740,3740,3740,0
20240819,173300,5211958205,3740,3740,3740,3740,0
20240819,173200,5211958205,3740,3740,3740,3740,0
20240819,173100,5211958205,3740,3740,3740,3740,0
20240819,173000,5211958205,3740,3740,3740,3740,0
20240819,172900,5211958205,3740,3740,3740,3740,0
20240819,172800,5211958205,3740,3740,3740,3740,0
20240819,172700,5211958205,3740,3740,3740,3740,0
20240819,172600,5211958205,3740,3740,3740,3740,0
20240819,172500,5211958205,3740,3740,3740,3740,0
20240819,172400,5211958205,3740,3740,3740,3740,0
20240819,172300,5211958205,3740,3740,3740,3740,0
20240819,172200,5211958205,3740,3740,3740,3740,0
20240819,172100,5211958205,3740,3740,3740,3740,0
20240819,172000,5211958205,3740,3740,3740,3740,0
20240819,171900,5211958205,3740,3740,3740,3740,0
20240819,171800,5211958205,3740,3740,3740,3740,0
20240819,171700,5211958205,3740,3740,3740,3740,0
20240819,171600,5211958205,3740,3740,3740,3740,11086
20240819,171500,5211958205,3740,3740,3740,3740,0
20240819,171400,5211958205,3740,3740,3740,3740,0
20240819,171300,5211958205,3740,3740,3740,3740,0
20240819,171200,5211958205,3740,3740,3740,3740,0
20240819,171100,5211958205,3740,3740,3740,3740,0
20240819,171000,5211958205,3740,3740,3740,3740,0
20240819,170900,5211958205,3740,3740,3740,3740,0
20240819,170800,5211958205,3740,3740,3740,3740,0
20240819,170700,5211958205,3740,3740,3740,3740,0
20240819,170600,5211958205,3740,3740,3740,3740,0
20240819,170500,5211958205,3740,3740,3740,3740,0
20240819,170400,5211958205,3740,3740,3740,3740,0
20240819,170300,5211958205,3740,3740,3740,3740,0
20240819,170200,5211958205,3740,3740,3740,3740,0
20240819,170100,5211958205,3740,3740,3740,3740,0
20240819,170000,5211958205,3740,3740,3740,3740,0
20240819,165900,5211958205,3740,3740,3740,3740,0
20240819,165800,5211958205,3740,3740,3740,3740,0
20240819,165700,5211958205,3740,3740,3740,3740,0
20240819,165600,5211958205,3740,3740,3740,3740,0
20240819,165500,5211958205,3740,3740,3740,3740,0
20240819,165400,5211958205,3740,3740,3740,3740,0
20240819,165300,5211958205,3740,3740,3740,3740,0
20240819,165200,5211958205,3740,3740,3740,3740,0
20240819,165100,5211958205,3740,3740,3740,3740,0
20240819,165000,5211958205,3740,3740,3740,3740,0
20240819,164900,5211958205,3740,3740,3740,3740,0
20240819,164800,5211958205,3740,3740,3740,3740,0
20240819,164700,5211958205,3740,3740,3740,3740,0
20240819,164600,5211958205,3740,3740,3740,3740,11086
20240819,164500,5211958205,3740,3740,3740,3740,0
20240819,164400,5211958205,3740,3740,3740,3740,0
20240819,164300,5211958205,3740,3740,3740,3740,0
20240819,164200,5211958205,3740,3740,3740,3740,0
20240819,164100,5211958205,3740,3740,3740,3740,0
20240819,164000,5211958205,3740,3740,3740,3740,0
20240819,163900,5211958205,3740,3740,3740,3740,0
20240819,163800,5211958205,3740,3740,3740,3740,0
20240819,163700,5211958205,3740,3740,3740,3740,0
20240819,163600,5211958205,3740,3740,3740,3740,0
20240819,163500,5211958205,3740,3740,3740,3740,0
20240819,163400,5211958205,3740,3740,3740,3740,0
20240819,163300,5211958205,3740,3740,3740,3740,0
20240819,163200,5211958205,3740,3740,3740,3740,0
20240819,163100,5211958205,3740,3740,3740,3740,0
20240819,163000,5211958205,3740,3740,3740,3740,0
20240819,162900,5211958205,3740,3740,3740,3740,0
20240819,162800,5211958205,3740,3740,3740,3740,0
20240819,162700,5211958205,3740,3740,3740,3740,0
20240819,162600,5211958205,3740,3740,3740,3740,0
20240819,162500,5211958205,3740,3740,3740,3740,0
20240819,162400,5211958205,3740,3740,3740,3740,0
20240819,162300,5211958205,3740,3740,3740,3740,0
20240819,162200,5211958205,3740,3740,3740,3740,0
20240819,162100,5211958205,3740,3740,3740,3740,0
20240819,162000,5211958205,3740,3740,3740,3740,0
20240819,161900,5211958205,3740,3740,3740,3740,0
20240819,161800,5211958205,3740,3740,3740,3740,0
20240819,161700,5211958205,3740,3740,3740,3740,0
20240819,161600,5211958205,3740,3740,3740,3740,11086
20240819,161500,5211958205,3740,3740,3740,3740,0
20240819,161400,5211958205,3740,3740,3740,3740,0
20240819,161300,5211958205,3740,3740,3740,3740,0
20240819,161200,5211958205,3740,3740,3740,3740,0
20240819,161100,5211958205,3740,3740,3740,3740,0
20240819,161000,5211958205,3740,3740,3740,3740,0
20240819,160900,5211958205,3740,3740,3740,3740,0
20240819,160800,5211958205,3740,3740,3740,3740,0
20240819,160700,5211958205,3740,3740,3740,3740,0
20240819,160600,5211958205,3740,3740,3740,3740,0
20240819,160500,5211958205,3740,3740,3740,3740,0
20240819,160400,5211958205,3740,3740,3740,3740,0
20240819,160300,5211958205,3740,3740,3740,3740,0
20240819,160200,5211958205,3740,3740,3740,3740,0
20240819,160100,5211958205,3740,3740,3740,3740,0
20240819,160000,5211958205,3740,3740,3740,3740,0
20240819,155900,5211958205,3740,3740,3740,3740,0
20240819,155800,5211958205,3740,3740,3740,3740,0
20240819,155700,5211958205,3740,3740,3740,3740,0
20240819,155600,5211958205,3740,3740,3740,3740,0
20240819,155500,5211958205,3740,3740,3740,3740,0
20240819,155400,5211958205,3740,3740,3740,3740,0
20240819,155300,5211958205,3740,3740,3740,3740,0
20240819,155200,5211958205,3740,3740,3740,3740,0
20240819,155100,5211958205,3740,3740,3740,3740,0
20240819,155000,5211958205,3740,3740,3740,3740,0
20240819,154900,5211958205,3740,3740,3740,3740,0
20240819,154800,5211958205,3740,3740,3740,3740,0
20240819,154700,5211958205,3740,3740,3740,3740,0
20240819,154600,5211958205,3740,3740,3740,3740,11086
20240819,154500,5211958205,3740,3740,3740,3740,0
20240819,154400,5211958205,3740,3740,3740,3740,0
20240819,154300,5211958205,3740,3740,3740,3740,0
20240819,154200,5211958205,3740,3740,3740,3740,0
20240819,154100,5211958205,3740,3740,3740,3740,0
20240819,154000,5211958205,3740,3740,3740,3740,0
20240819,153900,5211958205,3740,3740,3740,3740,0
20240819,153800,5211958205,3740,3740,3740,3740,0
20240819,153700,5211958205,3740,3740,3740,3740,0
20240819,153600,5211958205,3740,3740,3740,3740,0
20240819,153500,5211958205,3740,3740,3740,3740,0
20240819,153400,5211958205,3740,3740,3740,3740,0
20240819,153300,5211958205,3740,3740,3740,3740,0
20240819,153200,5211958205,3740,3740,3740,3740,0
20240819,153100,5211958205,3740,3740,3740,3740,0
20240819,153000,5211958205,3740,3740,3740,3740,11086
20240819,152900,5170496565,3710,3710,3710,3710,0
20240819,152800,5170496565,3710,3710,3710,3710,0
20240819,152700,5170496565,3710,3710,3710,3710,0
20240819,152600,5170496565,3710,3710,3710,3710,0
20240819,152500,5170496565,3710,3710,3710,3710,0
20240819,152400,5170496565,3710,3710,3710,3710,0
20240819,152300,5170496565,3710,3710,3710,3710,0
20240819,152200,5170496565,3710,3710,3710,3710,0
20240819,152100,5170496565,3710,3710,3710,3710,0
20240819,152000,5170496565,3710,3710,3710,3710,0
20240819,151900,5170496565,3710,3705,3710,3700,6475
20240819,151800,5146505465,3705,3710,3710,3700,4821
20240819,151700,5128652340,3710,3715,3715,3705,6415
20240819,151600,5104878790,3710,3700,3710,3700,1653
20240819,151500,5098751990,3705,3705,3710,3700,2701
20240819,151400,5088747430,3705,3705,3705,3705,206
20240819,151300,5087984200,3705,3705,3705,3705,2450
20240819,151200,5078906950,3705,3710,3710,3705,1276
20240819,151100,5074178595,3710,3710,3715,3710,7381
20240819,151000,5046795080,3710,3700,3710,3700,4516
20240819,150900,5030068380,3700,3710,3710,3700,2630
20240819,150800,5020323580,3710,3705,3710,3705,3314
20240819,150700,5008029150,3710,3720,3720,3705,9641
20240819,150600,4972244875,3720,3720,3720,3720,352
20240819,150500,4970935435,3720,3725,3725,3720,2029
20240819,150400,4963386515,3725,3720,3730,3720,914
20240819,150300,4959981965,3720,3725,3725,3720,2524
20240819,150200,4950587565,3725,3730,3730,3725,2148
20240819,150100,4942586165,3730,3725,3735,3725,1576
20240819,150000,4936715455,3725,3735,3735,3725,1446
20240819,145900,4931323130,3735,3730,3735,3730,165
20240819,145800,4930707670,3730,3735,3735,3730,449
20240819,145700,4929032875,3730,3730,3740,3730,699
20240819,145600,4926425470,3740,3740,3740,3725,1135
20240819,145500,4922197145,3725,3740,3745,3725,263
20240819,145400,4921215470,3740,3735,3740,3725,643
20240819,145300,4918815965,3735,3730,3735,3730,2078
20240819,145200,4911065010,3740,3740,3740,3735,666
20240819,145100,4908576150,3745,3740,3745,3735,845
20240819,145000,4905417180,3735,3730,3740,3730,791
20240819,144900,4902465610,3730,3725,3730,3720,3258
20240819,144800,4890344380,3725,3725,3730,3725,345
20240819,144700,4889059245,3725,3730,3730,3725,925
20240819,144600,4885613300,3725,3725,3725,3725,415
20240819,144500,4884067425,3725,3725,3725,3725,131
20240819,144400,4883579450,3725,3725,3725,3725,161
20240819,144300,4882979725,3725,3725,3725,3725,7
20240819,144200,4882953650,3715,3715,3715,3715,103
20240819,144100,4882571005,3725,3710,3725,3710,647
20240819,144000,4880164800,3710,3715,3715,3710,991
20240819,143900,4876484585,3715,3715,3715,3710,2044
20240819,143800,4868899120,3715,3710,3715,3710,29
20240819,143700,4868791390,3710,3725,3735,3710,1387
20240819,143600,4863640515,3730,3720,3735,3715,3208
20240819,143500,4851716610,3715,3730,3730,3715,2
20240819,143400,4851709165,3720,3735,3735,3715,3057
20240819,143300,4840342740,3720,3725,3745,3720,1824
20240819,143200,4833545275,3720,3720,3720,3720,731
20240819,143100,4830825955,3720,3730,3735,3720,3324
20240819,143000,4818447060,3730,3740,3740,3725,557
20240819,142900,4816369435,3740,3730,3740,3730,1990
20240819,142800,4808946625,3735,3755,3755,3735,1284
20240819,142700,4804147455,3755,3755,3755,3745,947
20240819,142600,4800600910,3750,3755,3755,3750,966
20240819,142500,4796978405,3755,3760,3760,3755,1140
20240819,142400,4792692270,3755,3750,3760,3750,1826
20240819,142300,4785837015,3755,3750,3755,3750,2554
20240819,142200,4776259510,3750,3745,3750,3745,203
20240819,142100,4775499075,3745,3745,3745,3745,1105
20240819,142000,4771360850,3745,3740,3745,3740,1556
20240819,141900,4765541295,3740,3740,3740,3740,200
20240819,141800,4764793295,3740,3740,3740,3735,135
20240819,141700,4764288895,3735,3735,3735,3735,62
20240819,141600,4764057325,3735,3735,3740,3730,602
20240819,141500,4761808050,3735,3735,3735,3730,1610
20240819,141400,4755794755,3735,3745,3745,3735,3463
20240819,141300,4742847910,3745,3745,3755,3745,381
20240819,141200,4741420850,3745,3750,3755,3745,4269
20240819,141100,4725426305,3750,3760,3760,3750,662
20240819,141000,4722943705,3760,3760,3760,3760,1
20240819,140900,4722939945,3750,3765,3765,3750,30
20240819,140800,4722827365,3765,3750,3765,3750,6373
20240819,140700,4698839090,3755,3770,3770,3750,7481
20240819,140600,4670691620,3770,3770,3775,3770,6426
20240819,140500,4646455595,3770,3770,3775,3765,4633
20240819,140400,4628992440,3770,3745,3770,3745,10954
20240819,140300,4587841805,3745,3745,3745,3740,1185
20240819,140200,4583405560,3750,3750,3750,3750,232
20240819,140100,4582535560,3750,3745,3750,3745,558
20240819,140000,4580445325,3745,3740,3745,3735,921
20240819,135900,4576998235,3735,3735,3735,3735,121
20240819,135800,4576546300,3735,3740,3740,3735,4075
20240819,135700,4561313290,3745,3750,3750,3745,886
20240819,135600,4557993020,3745,3750,3750,3745,4450
20240819,135500,4541322230,3755,3755,3755,3755,30
20240819,135400,4541209580,3755,3745,3755,3745,700
20240819,135300,4538587805,3745,3745,3745,3745,274
20240819,135200,4537561675,3740,3740,3740,3740,329
20240819,135100,4536331215,3745,3750,3750,3745,1419
20240819,135000,4531011235,3755,3755,3755,3755,143
20240819,134900,4530474270,3755,3755,3755,3755,28
20240819,134800,4530369130,3755,3755,3755,3750,679
20240819,134700,4527819535,3755,3750,3755,3750,1197
20240819,134600,4523330205,3750,3750,3750,3750,3451
20240819,134500,4510388955,3750,3750,3755,3740,2439
20240819,134400,4501246255,3750,3740,3755,3735,6283
20240819,134300,4477701165,3740,3735,3740,3735,227
20240819,134200,4476853315,3730,3730,3730,3730,140
20240819,134100,4476331115,3725,3730,3730,3725,104
20240819,134000,4475943215,3725,3730,3730,3725,905
20240819,133900,4472568865,3730,3735,3735,3730,620
20240819,133800,4470256260,3735,3735,3735,3735,178
20240819,133700,4469591430,3740,3735,3740,3735,210
20240819,133600,4468806530,3740,3740,3740,3740,113
20240819,133500,4468383910,3730,3730,3740,3730,1589
20240819,133400,4462456930,3730,3730,3730,3730,28
20240819,133300,4462352490,3730,3745,3745,3730,1356
20240819,133200,4457285950,3745,3740,3745,3740,5804
20240819,133100,4435566750,3740,3735,3740,3735,2527
20240819,133000,4426121840,3735,3725,3735,3725,2048
20240819,132900,4418486955,3725,3725,3725,3725,325
20240819,132800,4417276330,3725,3725,3725,3725,120
20240819,132700,4416829330,3725,3725,3725,3725,523
20240819,132600,4414881155,3725,3725,3725,3725,5
20240819,132500,4414862530,3725,3725,3725,3725,510
20240819,132400,4412962780,3725,3725,3725,3725,12
20240819,132300,4412918080,3725,3725,3725,3725,50
20240819,132200,4412731830,3725,3720,3725,3720,589
20240819,132100,4410540080,3725,3725,3725,3725,300
20240819,132000,4409422580,3725,3725,3725,3725,315
20240819,131900,4408249205,3725,3710,3725,3710,1794
20240819,131800,4401585140,3710,3710,3710,3710,66
20240819,131700,4401340280,3715,3705,3715,3705,709
20240819,131600,4398711025,3705,3705,3705,3705,566
20240819,131500,4396613995,3705,3710,3710,3705,296
20240819,131400,4395517300,3710,3710,3710,3710,505
20240819,131300,4393643750,3700,3710,3710,3700,4
20240819,131200,4393628920,3710,3700,3710,3700,494
20240819,131100,4391800160,3700,3700,3705,3700,653
20240819,131000,4389382460,3700,3695,3700,3695,10
20240819,130900,4389345465,3700,3690,3705,3685,2722
20240819,130800,4379285860,3700,3700,3700,3700,441
20240819,130700,4377654160,3700,3700,3700,3700,10
20240819,130600,4377617160,3685,3690,3690,3685,130
20240819,130500,4377137610,3690,3685,3690,3685,638
20240819,130400,4374786530,3690,3685,3690,3680,1786
20240819,130300,4368213855,3685,3700,3700,3685,944
20240819,130200,4364733695,3690,3690,3690,3690,49
20240819,130100,4364552885,3690,3685,3690,3675,4361
20240819,130000,4348493465,3685,3690,3690,3685,1161
20240819,125900,4344211880,3690,3690,3695,3685,617
20240819,125800,4341935150,3690,3700,3705,3690,13303
20240819,125700,4292750365,3705,3705,3705,3705,189
20240819,125600,4292050120,3705,3705,3705,3705,2035
20240819,125500,4284510445,3700,3705,3705,3700,7710
20240819,125400,4255958870,3705,3710,3715,3705,45
20240819,125300,4255792050,3705,3710,3715,3705,2341
20240819,125200,4247114960,3715,3710,3715,3710,2440
20240819,125100,4238055260,3710,3720,3720,3710,674
20240819,125000,4235554610,3720,3720,3720,3720,0
20240819,124900,4235554610,3720,3710,3720,3710,102
20240819,124800,4235176180,3710,3715,3715,3710,2932
20240819,124700,4224288030,3715,3715,3715,3710,4092
20240819,124600,4209091890,3715,3715,3715,3715,830
20240819,124500,4206008440,3710,3715,3715,3710,1929
20240819,124400,4198850320,3715,3715,3715,3710,5927
20240819,124300,4176839130,3715,3720,3720,3715,2756
20240819,124200,4166600090,3720,3720,3720,3720,545
20240819,124100,4164572690,3720,3720,3720,3720,3428
20240819,124000,4151820530,3725,3730,3730,3725,3756
20240819,123900,4137829180,3730,3730,3730,3730,704
20240819,123800,4135203260,3730,3730,3730,3730,1321
20240819,123700,4130275930,3730,3735,3735,3730,550
20240819,123600,4128224180,3735,3735,3735,3735,257
20240819,123500,4127264285,3730,3735,3735,3730,61
20240819,123400,4127036460,3730,3735,3735,3730,3065
20240819,123300,4115589005,3730,3730,3730,3730,254
20240819,123200,4114641585,3730,3730,3730,3730,270
20240819,123100,4113634485,3730,3730,3730,3730,81
20240819,123000,4113332355,3730,3730,3730,3730,1000
20240819,122900,4109602355,3730,3730,3730,3730,1207
20240819,122800,4105100245,3730,3730,3730,3730,125
20240819,122700,4104633995,3725,3730,3730,3725,1876
20240819,122600,4097643695,3730,3725,3730,3725,796
20240819,122500,4094678495,3725,3725,3725,3725,0
20240819,122400,4094678495,3725,3730,3730,3725,1308
20240819,122300,4089801190,3730,3730,3730,3730,2000
20240819,122200,4082341190,3720,3725,3730,3720,8188
20240819,122100,4051852945,3730,3730,3730,3730,1687
20240819,122000,4045560435,3730,3735,3735,3730,19
20240819,121900,4045489535,3735,3740,3740,3735,41
20240819,121800,4045336245,3750,3745,3750,3745,5023
20240819,121700,4026525095,3730,3730,3730,3730,505
20240819,121600,4024641445,3730,3730,3730,3730,308
20240819,121500,4023492605,3730,3730,3730,3725,1678
20240819,121400,4017237240,3730,3730,3730,3730,966
20240819,121300,4013634060,3730,3740,3745,3730,17631
20240819,121200,3947799525,3740,3740,3740,3740,2490
20240819,121100,3938486925,3740,3740,3740,3740,1000
20240819,121000,3934746925,3740,3745,3745,3740,368
20240819,120900,3933369935,3740,3740,3740,3740,160
20240819,120800,3932771535,3740,3745,3745,3740,696
20240819,120700,3930168140,3745,3745,3745,3745,278
20240819,120600,3929127030,3745,3740,3745,3740,104
20240819,120500,3928737610,3745,3740,3745,3740,811
20240819,120400,3925704415,3745,3745,3745,3745,262
20240819,120300,3924723225,3745,3750,3750,3745,719
20240819,120200,3922030565,3745,3745,3745,3745,664
20240819,120100,3919543885,3745,3745,3745,3740,261
20240819,120000,3918566445,3750,3750,3750,3750,6
20240819,115900,3918543945,3750,3740,3750,3740,944
20240819,115800,3915012385,3740,3745,3745,3740,979
20240819,115700,3911346230,3745,3750,3750,3740,2332
20240819,115600,3902615185,3750,3750,3750,3750,1
20240819,115500,3902611435,3750,3740,3750,3740,1337
20240819,115400,3897604940,3740,3745,3745,3740,3268
20240819,115300,3885373105,3745,3745,3745,3745,2561
20240819,115200,3875782160,3750,3745,3750,3745,1264
20240819,115100,3871047285,3745,3755,3760,3745,2911
20240819,115000,3860131540,3755,3755,3755,3755,0
20240819,114900,3860131540,3755,3755,3755,3755,230
20240819,114800,3859267890,3755,3755,3755,3755,20
20240819,114700,3859192790,3745,3760,3765,3745,1272
20240819,114600,3854421820,3760,3750,3760,3750,1232
20240819,114500,3849800640,3750,3745,3750,3745,2890
20240819,114400,3838964050,3750,3755,3765,3745,13938
20240819,114300,3786692780,3765,3770,3770,3755,1823
20240819,114200,3779832305,3770,3770,3770,3770,2
20240819,114100,3779824765,3755,3755,3755,3755,1082
20240819,114000,3775761855,3755,3770,3770,3755,545
20240819,113900,3773714410,3770,3770,3775,3755,6812
20240819,113800,3748105200,3770,3770,3770,3770,0
20240819,113700,3748105200,3770,3765,3770,3765,674
20240819,113600,3745567350,3775,3765,3785,3755,649
20240819,113500,3743128005,3765,3765,3765,3765,360
20240819,113400,3741772605,3765,3760,3765,3755,1364
20240819,113300,3736648915,3765,3780,3780,3755,3830
20240819,113200,3722244670,3770,3770,3770,3770,0
20240819,113100,3722244670,3770,3775,3775,3770,121
20240819,113000,3721788495,3775,3775,3785,3775,467
20240819,112900,3720023200,3785,3780,3785,3780,4
20240819,112800,3720008070,3790,3775,3800,3775,1016
20240819,112700,3716154605,3785,3760,3800,3760,7345
20240819,112600,3688419605,3760,3755,3760,3755,1305
20240819,112500,3683515570,3760,3760,3760,3760,911
20240819,112400,3680090210,3760,3760,3760,3760,573
20240819,112300,3677935730,3775,3770,3775,3760,4028
20240819,112200,3662774730,3770,3765,3770,3765,789
20240819,112100,3659800500,3765,3765,3765,3765,3
20240819,112000,3659789205,3770,3765,3770,3760,361
20240819,111900,3658430645,3760,3760,3760,3760,748
20240819,111800,3655618165,3760,3760,3770,3755,2183
20240819,111700,3647416770,3760,3765,3765,3760,1926
20240819,111600,3640173945,3765,3770,3770,3765,743
20240819,111500,3637373525,3770,3770,3780,3770,870
20240819,111400,3634085545,3770,3770,3770,3765,312
20240819,111300,3632909310,3760,3765,3765,3760,950
20240819,111200,3629336325,3765,3765,3770,3760,1631
20240819,111100,3623195985,3765,3765,3770,3765,1329
20240819,111000,3618188300,3770,3790,3790,3770,5470
20240819,110900,3597514955,3790,3790,3790,3785,12
20240819,110800,3597469520,3790,3785,3810,3775,3666
20240819,110700,3583558810,3785,3785,3785,3775,7
20240819,110600,3583532335,3775,3775,3775,3775,383
20240819,110500,3582086510,3775,3765,3775,3765,1716
20240819,110400,3575615710,3765,3770,3770,3760,5316
20240819,110300,3555604280,3770,3780,3780,3770,6075
20240819,110200,3532693435,3780,3785,3785,3775,5715
20240819,110100,3511105300,3780,3790,3790,3775,5201
20240819,110000,3491443850,3795,3790,3795,3790,229
20240819,105900,3490575935,3795,3795,3795,3785,118
20240819,105800,3490128395,3795,3785,3795,3785,535
20240819,105700,3488100080,3785,3785,3795,3780,8325
20240819,105600,3456599750,3785,3790,3795,3785,9885
20240819,105500,3419144015,3790,3805,3805,3790,2440
20240819,105400,3409887265,3805,3805,3805,3790,5783
20240819,105300,3387917090,3805,3810,3810,3795,1484
20240819,105200,3382282065,3805,3800,3810,3790,1665
20240819,105100,3375948335,3800,3805,3805,3790,1858
20240819,105000,3368892180,3805,3805,3810,3790,2727
20240819,104900,3358537300,3810,3795,3810,3790,6443
20240819,104800,3334099025,3795,3805,3810,3795,6874
20240819,104700,3307956850,3800,3805,3835,3800,17121
20240819,104600,3242754665,3805,3855,3860,3795,48545
20240819,104500,3057016565,3855,3800,3890,3800,117167
20240819,104400,2606055235,3800,3780,3805,3780,10982
20240819,104300,2564341645,3785,3785,3785,3785,412
20240819,104200,2562782225,3785,3780,3785,3775,1460
20240819,104100,2557268190,3780,3775,3780,3775,3660
20240819,104000,2543434255,3780,3775,3780,3775,645
20240819,103900,2540996880,3780,3775,3780,3775,199
20240819,103800,2540245650,3775,3780,3780,3775,1886
20240819,103700,2533125945,3780,3780,3780,3775,1982
20240819,103600,2525637765,3780,3780,3780,3780,121
20240819,103500,2525180385,3780,3775,3780,3775,228
20240819,103400,2524319045,3775,3775,3775,3775,673
20240819,103300,2521778470,3775,3780,3785,3775,3492
20240819,103200,2508590185,3780,3780,3780,3775,284
20240819,103100,2507516915,3780,3780,3780,3780,8
20240819,103000,2507486675,3780,3780,3780,3780,764
20240819,102900,2504598755,3780,3785,3785,3780,1321
20240819,102800,2499603875,3780,3780,3785,3780,1229
20240819,102700,2494958110,3785,3775,3785,3775,402
20240819,102600,2493440550,3780,3785,3785,3780,57
20240819,102500,2493225085,3775,3775,3775,3775,132
20240819,102400,2492726785,3775,3790,3790,3775,2135
20240819,102300,2484666600,3795,3775,3795,3775,689
20240819,102200,2482062035,3775,3780,3780,3775,1097
20240819,102100,2477917030,3780,3780,3780,3780,26
20240819,102000,2477818750,3785,3790,3790,3780,1924
20240819,101900,2470537715,3795,3795,3800,3795,502
20240819,101800,2468632620,3795,3780,3795,3780,1151
20240819,101700,2464272205,3780,3775,3780,3775,450
20240819,101600,2462572205,3785,3780,3785,3775,605
20240819,101500,2460287115,3785,3785,3785,3785,1000
20240819,101400,2456502115,3780,3780,3780,3780,2175
20240819,101300,2448280615,3780,3795,3795,3775,1784
20240819,101200,2441529955,3795,3805,3805,3790,850
20240819,101100,2438306685,3790,3805,3805,3790,2040
20240819,101000,2430560695,3805,3810,3810,3805,655
20240819,100900,2428065645,3810,3785,3810,3785,7977
20240819,100800,2397768655,3775,3780,3780,3775,600
20240819,100700,2395500785,3785,3785,3785,3780,1568
20240819,100600,2389572545,3785,3785,3790,3780,819
20240819,100500,2386474120,3785,3780,3785,3780,880
20240819,100400,2383144595,3780,3785,3785,3780,14
20240819,100300,2383091655,3780,3785,3785,3780,79
20240819,100200,2382793015,3785,3780,3785,3780,1618
20240819,100100,2376672025,3780,3785,3785,3780,7
20240819,100000,2376645540,3785,3780,3800,3780,2837
20240819,095900,2365899440,3775,3780,3785,3775,661
20240819,095800,2363400625,3780,3775,3780,3775,1965
20240819,095700,2355980165,3775,3785,3790,3775,2818
20240819,095600,2345324970,3785,3785,3790,3780,2299
20240819,095500,2336624005,3790,3795,3800,3790,1650
20240819,095400,2330363320,3795,3795,3800,3795,183
20240819,095300,2329668615,3795,3795,3800,3795,1284
20240819,095200,2324792025,3795,3800,3800,3795,106
20240819,095100,2324389750,3795,3800,3800,3790,1445
20240819,095000,2318910305,3790,3820,3820,3785,2720
20240819,094900,2308587020,3820,3765,3820,3755,8030
20240819,094800,2278024835,3765,3785,3785,3765,11545
20240819,094700,2234421965,3785,3800,3810,3785,4344
20240819,094600,2217954690,3800,3800,3800,3790,1803
20240819,094500,2211106800,3795,3800,3800,3790,6948
20240819,094400,2184748185,3805,3810,3810,3805,1478
20240819,094300,2179117725,3810,3815,3815,3810,3159
20240819,094200,2167071835,3815,3810,3815,3810,1752
20240819,094100,2160393335,3815,3815,3815,3810,3537
20240819,094000,2146899850,3815,3800,3815,3800,6218
20240819,093900,2123219955,3795,3800,3800,3795,1459
20240819,093800,2117679955,3800,3795,3800,3795,2336
20240819,093700,2108805635,3800,3800,3805,3795,2058
20240819,093600,2100983780,3795,3800,3810,3790,4643
20240819,093500,2083354695,3805,3790,3805,3790,4580
20240819,093400,2065974260,3790,3800,3810,3790,7529
20240819,093300,2037372580,3800,3820,3820,3800,13708
20240819,093200,1985114580,3820,3825,3830,3815,9259
20240819,093100,1949717520,3825,3820,3830,3820,8253
20240819,093000,1918153185,3820,3815,3825,3810,11287
20240819,092900,1875063860,3815,3815,3825,3815,7989
20240819,092800,1844562950,3810,3810,3830,3805,15679
20240819,092700,1784687525,3805,3805,3810,3795,8316
20240819,092600,1753070020,3805,3820,3820,3795,12753
20240819,092500,1704576115,3800,3770,3830,3760,64569
20240819,092400,1458468330,3770,3760,3770,3760,6220
20240819,092300,1435031680,3760,3765,3765,3760,2873
20240819,092200,1424224450,3765,3740,3770,3740,6430
20240819,092100,1400076940,3740,3750,3750,3740,1986
20240819,092000,1392643525,3750,3755,3755,3750,2053
20240819,091900,1384944110,3755,3735,3755,3735,10442
20240819,091800,1345866210,3735,3730,3740,3725,751
20240819,091700,1343059925,3725,3745,3750,3725,4606
20240819,091600,1325868710,3745,3750,3750,3735,11119
20240819,091500,1284271560,3745,3750,3760,3745,32993
20240819,091400,1160430645,3760,3735,3790,3730,37975
20240819,091300,1017669690,3730,3665,3730,3655,17463
20240819,091200,953157920,3675,3680,3690,3670,3759
20240819,091100,939335765,3690,3650,3720,3650,15283
20240819,091000,882949645,3655,3650,3655,3645,2366
20240819,090900,874315895,3655,3650,3655,3640,2635
20240819,090800,864706930,3650,3645,3675,3645,4542
20240819,090700,848073050,3640,3630,3640,3625,1039
20240819,090600,844300420,3625,3605,3625,3605,1859
20240819,090500,837584035,3605,3625,3625,3600,21317
20240819,090400,760719480,3625,3665,3665,3620,28983
20240819,090300,655384745,3665,3700,3700,3665,14802
20240819,090200,600889705,3700,3750,3755,3700,46995
20240819,090100,426455250,3750,3735,3750,3725,7133
20240819,090000,399777520,3735,3705,3735,3705,52043