stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,213300,8882596175,4585,4585,4585,4585,51977
20240819,213200,8882596175,4585,4585,4585,4585,0
20240819,213100,8882596175,4585,4585,4585,4585,0
20240819,213000,8882596175,4585,4585,4585,4585,0
20240819,212900,8882596175,4585,4585,4585,4585,0
20240819,212800,8882596175,4585,4585,4585,4585,0
20240819,212700,8882596175,4585,4585,4585,4585,0
20240819,212600,8882596175,4585,4585,4585,4585,0
20240819,212500,8882596175,4585,4585,4585,4585,0
20240819,212400,8882596175,4585,4585,4585,4585,0
20240819,212300,8882596175,4585,4585,4585,4585,0
20240819,212200,8882596175,4585,4585,4585,4585,0
20240819,212100,8882596175,4585,4585,4585,4585,0
20240819,212000,8882596175,4585,4585,4585,4585,0
20240819,211900,8882596175,4585,4585,4585,4585,0
20240819,211800,8882596175,4585,4585,4585,4585,0
20240819,211700,8882596175,4585,4585,4585,4585,0
20240819,211600,8882596175,4585,4585,4585,4585,0
20240819,211500,8882596175,4585,4585,4585,4585,0
20240819,211400,8882596175,4585,4585,4585,4585,0
20240819,211300,8882596175,4585,4585,4585,4585,0
20240819,211200,8882596175,4585,4585,4585,4585,0
20240819,211100,8882596175,4585,4585,4585,4585,0
20240819,211000,8882596175,4585,4585,4585,4585,0
20240819,210900,8882596175,4585,4585,4585,4585,0
20240819,210800,8882596175,4585,4585,4585,4585,0
20240819,210700,8882596175,4585,4585,4585,4585,0
20240819,210600,8882596175,4585,4585,4585,4585,0
20240819,210500,8882596175,4585,4585,4585,4585,0
20240819,210400,8882596175,4585,4585,4585,4585,0
20240819,210300,8882596175,4585,4585,4585,4585,51977
20240819,210200,8882596175,4585,4585,4585,4585,0
20240819,210100,8882596175,4585,4585,4585,4585,0
20240819,210000,8882596175,4585,4585,4585,4585,0
20240819,205900,8882596175,4585,4585,4585,4585,0
20240819,205800,8882596175,4585,4585,4585,4585,0
20240819,205700,8882596175,4585,4585,4585,4585,0
20240819,205600,8882596175,4585,4585,4585,4585,0
20240819,205500,8882596175,4585,4585,4585,4585,0
20240819,205400,8882596175,4585,4585,4585,4585,0
20240819,205300,8882596175,4585,4585,4585,4585,0
20240819,205200,8882596175,4585,4585,4585,4585,0
20240819,205100,8882596175,4585,4585,4585,4585,0
20240819,205000,8882596175,4585,4585,4585,4585,0
20240819,204900,8882596175,4585,4585,4585,4585,0
20240819,204800,8882596175,4585,4585,4585,4585,0
20240819,204700,8882596175,4585,4585,4585,4585,0
20240819,204600,8882596175,4585,4585,4585,4585,0
20240819,204500,8882596175,4585,4585,4585,4585,0
20240819,204400,8882596175,4585,4585,4585,4585,0
20240819,204300,8882596175,4585,4585,4585,4585,0
20240819,204200,8882596175,4585,4585,4585,4585,0
20240819,204100,8882596175,4585,4585,4585,4585,0
20240819,204000,8882596175,4585,4585,4585,4585,0
20240819,203900,8882596175,4585,4585,4585,4585,0
20240819,203800,8882596175,4585,4585,4585,4585,0
20240819,203700,8882596175,4585,4585,4585,4585,0
20240819,203600,8882596175,4585,4585,4585,4585,0
20240819,203500,8882596175,4585,4585,4585,4585,0
20240819,203400,8882596175,4585,4585,4585,4585,0
20240819,203300,8882596175,4585,4585,4585,4585,51977
20240819,203200,8882596175,4585,4585,4585,4585,0
20240819,203100,8882596175,4585,4585,4585,4585,0
20240819,203000,8882596175,4585,4585,4585,4585,0
20240819,202900,8882596175,4585,4585,4585,4585,0
20240819,202800,8882596175,4585,4585,4585,4585,0
20240819,202700,8882596175,4585,4585,4585,4585,0
20240819,202600,8882596175,4585,4585,4585,4585,0
20240819,202500,8882596175,4585,4585,4585,4585,0
20240819,202400,8882596175,4585,4585,4585,4585,0
20240819,202300,8882596175,4585,4585,4585,4585,0
20240819,202200,8882596175,4585,4585,4585,4585,0
20240819,202100,8882596175,4585,4585,4585,4585,0
20240819,202000,8882596175,4585,4585,4585,4585,0
20240819,201900,8882596175,4585,4585,4585,4585,0
20240819,201800,8882596175,4585,4585,4585,4585,0
20240819,201700,8882596175,4585,4585,4585,4585,0
20240819,201600,8882596175,4585,4585,4585,4585,0
20240819,201500,8882596175,4585,4585,4585,4585,0
20240819,201400,8882596175,4585,4585,4585,4585,0
20240819,201300,8882596175,4585,4585,4585,4585,0
20240819,201200,8882596175,4585,4585,4585,4585,0
20240819,201100,8882596175,4585,4585,4585,4585,0
20240819,201000,8882596175,4585,4585,4585,4585,0
20240819,200900,8882596175,4585,4585,4585,4585,0
20240819,200800,8882596175,4585,4585,4585,4585,0
20240819,200700,8882596175,4585,4585,4585,4585,0
20240819,200600,8882596175,4585,4585,4585,4585,0
20240819,200500,8882596175,4585,4585,4585,4585,0
20240819,200400,8882596175,4585,4585,4585,4585,0
20240819,200300,8882596175,4585,4585,4585,4585,51977
20240819,200200,8882596175,4585,4585,4585,4585,0
20240819,200100,8882596175,4585,4585,4585,4585,0
20240819,200000,8882596175,4585,4585,4585,4585,0
20240819,195900,8882596175,4585,4585,4585,4585,0
20240819,195800,8882596175,4585,4585,4585,4585,0
20240819,195700,8882596175,4585,4585,4585,4585,0
20240819,195600,8882596175,4585,4585,4585,4585,0
20240819,195500,8882596175,4585,4585,4585,4585,0
20240819,195400,8882596175,4585,4585,4585,4585,0
20240819,195300,8882596175,4585,4585,4585,4585,0
20240819,195200,8882596175,4585,4585,4585,4585,0
20240819,195100,8882596175,4585,4585,4585,4585,0
20240819,195000,8882596175,4585,4585,4585,4585,0
20240819,194900,8882596175,4585,4585,4585,4585,0
20240819,194800,8882596175,4585,4585,4585,4585,0
20240819,194700,8882596175,4585,4585,4585,4585,0
20240819,194600,8882596175,4585,4585,4585,4585,0
20240819,194500,8882596175,4585,4585,4585,4585,0
20240819,194400,8882596175,4585,4585,4585,4585,0
20240819,194300,8882596175,4585,4585,4585,4585,0
20240819,194200,8882596175,4585,4585,4585,4585,0
20240819,194100,8882596175,4585,4585,4585,4585,0
20240819,194000,8882596175,4585,4585,4585,4585,0
20240819,193900,8882596175,4585,4585,4585,4585,0
20240819,193800,8882596175,4585,4585,4585,4585,0
20240819,193700,8882596175,4585,4585,4585,4585,0
20240819,193600,8882596175,4585,4585,4585,4585,0
20240819,193500,8882596175,4585,4585,4585,4585,0
20240819,193400,8882596175,4585,4585,4585,4585,0
20240819,193300,8882596175,4585,4585,4585,4585,51977
20240819,193200,8882596175,4585,4585,4585,4585,0
20240819,193100,8882596175,4585,4585,4585,4585,0
20240819,193000,8882596175,4585,4585,4585,4585,0
20240819,192900,8882596175,4585,4585,4585,4585,0
20240819,192800,8882596175,4585,4585,4585,4585,0
20240819,192700,8882596175,4585,4585,4585,4585,0
20240819,192600,8882596175,4585,4585,4585,4585,0
20240819,192500,8882596175,4585,4585,4585,4585,0
20240819,192400,8882596175,4585,4585,4585,4585,0
20240819,192300,8882596175,4585,4585,4585,4585,0
20240819,192200,8882596175,4585,4585,4585,4585,0
20240819,192100,8882596175,4585,4585,4585,4585,0
20240819,192000,8882596175,4585,4585,4585,4585,0
20240819,191900,8882596175,4585,4585,4585,4585,0
20240819,191800,8882596175,4585,4585,4585,4585,0
20240819,191700,8882596175,4585,4585,4585,4585,0
20240819,191600,8882596175,4585,4585,4585,4585,0
20240819,191500,8882596175,4585,4585,4585,4585,0
20240819,191400,8882596175,4585,4585,4585,4585,0
20240819,191300,8882596175,4585,4585,4585,4585,0
20240819,191200,8882596175,4585,4585,4585,4585,0
20240819,191100,8882596175,4585,4585,4585,4585,0
20240819,191000,8882596175,4585,4585,4585,4585,0
20240819,190900,8882596175,4585,4585,4585,4585,0
20240819,190800,8882596175,4585,4585,4585,4585,0
20240819,190700,8882596175,4585,4585,4585,4585,0
20240819,190600,8882596175,4585,4585,4585,4585,0
20240819,190500,8882596175,4585,4585,4585,4585,0
20240819,190400,8882596175,4585,4585,4585,4585,0
20240819,190300,8882596175,4585,4585,4585,4585,51977
20240819,190200,8882596175,4585,4585,4585,4585,0
20240819,190100,8882596175,4585,4585,4585,4585,0
20240819,190000,8882596175,4585,4585,4585,4585,0
20240819,185900,8882596175,4585,4585,4585,4585,0
20240819,185800,8882596175,4585,4585,4585,4585,0
20240819,185700,8882596175,4585,4585,4585,4585,0
20240819,185600,8882596175,4585,4585,4585,4585,0
20240819,185500,8882596175,4585,4585,4585,4585,0
20240819,185400,8882596175,4585,4585,4585,4585,0
20240819,185300,8882596175,4585,4585,4585,4585,0
20240819,185200,8882596175,4585,4585,4585,4585,0
20240819,185100,8882596175,4585,4585,4585,4585,0
20240819,185000,8882596175,4585,4585,4585,4585,0
20240819,184900,8882596175,4585,4585,4585,4585,0
20240819,184800,8882596175,4585,4585,4585,4585,0
20240819,184700,8882596175,4585,4585,4585,4585,0
20240819,184600,8882596175,4585,4585,4585,4585,0
20240819,184500,8882596175,4585,4585,4585,4585,0
20240819,184400,8882596175,4585,4585,4585,4585,0
20240819,184300,8882596175,4585,4585,4585,4585,0
20240819,184200,8882596175,4585,4585,4585,4585,0
20240819,184100,8882596175,4585,4585,4585,4585,0
20240819,184000,8882596175,4585,4585,4585,4585,0
20240819,183900,8882596175,4585,4585,4585,4585,0
20240819,183800,8882596175,4585,4585,4585,4585,0
20240819,183700,8882596175,4585,4585,4585,4585,0
20240819,183600,8882596175,4585,4585,4585,4585,0
20240819,183500,8882596175,4585,4585,4585,4585,0
20240819,183400,8882596175,4585,4585,4585,4585,0
20240819,183300,8882596175,4585,4585,4585,4585,51977
20240819,183200,8882596175,4585,4585,4585,4585,0
20240819,183100,8882596175,4585,4585,4585,4585,0
20240819,183000,8882596175,4585,4585,4585,4585,0
20240819,182900,8882596175,4585,4585,4585,4585,0
20240819,182800,8882596175,4585,4585,4585,4585,0
20240819,182700,8882596175,4585,4585,4585,4585,0
20240819,182600,8882596175,4585,4585,4585,4585,0
20240819,182500,8882596175,4585,4585,4585,4585,0
20240819,182400,8882596175,4585,4585,4585,4585,0
20240819,182300,8882596175,4585,4585,4585,4585,0
20240819,182200,8882596175,4585,4585,4585,4585,0
20240819,182100,8882596175,4585,4585,4585,4585,0
20240819,182000,8882596175,4585,4585,4585,4585,0
20240819,181900,8882596175,4585,4585,4585,4585,0
20240819,181800,8882596175,4585,4585,4585,4585,0
20240819,181700,8882596175,4585,4585,4585,4585,0
20240819,181600,8882596175,4585,4585,4585,4585,0
20240819,181500,8882596175,4585,4585,4585,4585,0
20240819,181400,8882596175,4585,4585,4585,4585,0
20240819,181300,8882596175,4585,4585,4585,4585,0
20240819,181200,8882596175,4585,4585,4585,4585,0
20240819,181100,8882596175,4585,4585,4585,4585,0
20240819,181000,8882596175,4585,4585,4585,4585,0
20240819,180900,8882596175,4585,4585,4585,4585,0
20240819,180800,8882596175,4585,4585,4585,4585,0
20240819,180700,8882596175,4585,4585,4585,4585,0
20240819,180600,8882596175,4585,4585,4585,4585,0
20240819,180500,8882596175,4585,4585,4585,4585,0
20240819,180400,8882596175,4585,4585,4585,4585,0
20240819,180300,8882596175,4585,4585,4585,4585,51977
20240819,180200,8882596175,4585,4585,4585,4585,0
20240819,180100,8882596175,4585,4585,4585,4585,0
20240819,180000,8882596175,4585,4585,4585,4585,0
20240819,175900,8882596175,4585,4585,4585,4585,0
20240819,175800,8882596175,4585,4585,4585,4585,0
20240819,175700,8882596175,4585,4585,4585,4585,0
20240819,175600,8882596175,4585,4585,4585,4585,0
20240819,175500,8882596175,4585,4585,4585,4585,0
20240819,175400,8882596175,4585,4585,4585,4585,0
20240819,175300,8882596175,4585,4585,4585,4585,0
20240819,175200,8882596175,4585,4585,4585,4585,0
20240819,175100,8882596175,4585,4585,4585,4585,0
20240819,175000,8882596175,4585,4585,4585,4585,0
20240819,174900,8882596175,4585,4585,4585,4585,0
20240819,174800,8882596175,4585,4585,4585,4585,0
20240819,174700,8882596175,4585,4585,4585,4585,0
20240819,174600,8882596175,4585,4585,4585,4585,0
20240819,174500,8882596175,4585,4585,4585,4585,0
20240819,174400,8882596175,4585,4585,4585,4585,0
20240819,174300,8882596175,4585,4585,4585,4585,0
20240819,174200,8882596175,4585,4585,4585,4585,0
20240819,174100,8882596175,4585,4585,4585,4585,0
20240819,174000,8882596175,4585,4585,4585,4585,0
20240819,173900,8882596175,4585,4585,4585,4585,0
20240819,173800,8882596175,4585,4585,4585,4585,0
20240819,173700,8882596175,4585,4585,4585,4585,0
20240819,173600,8882596175,4585,4585,4585,4585,0
20240819,173500,8882596175,4585,4585,4585,4585,0
20240819,173400,8882596175,4585,4585,4585,4585,0
20240819,173300,8882596175,4585,4585,4585,4585,51977
20240819,173200,8882596175,4585,4585,4585,4585,0
20240819,173100,8882596175,4585,4585,4585,4585,0
20240819,173000,8882596175,4585,4585,4585,4585,0
20240819,172900,8882596175,4585,4585,4585,4585,0
20240819,172800,8882596175,4585,4585,4585,4585,0
20240819,172700,8882596175,4585,4585,4585,4585,0
20240819,172600,8882596175,4585,4585,4585,4585,0
20240819,172500,8882596175,4585,4585,4585,4585,0
20240819,172400,8882596175,4585,4585,4585,4585,0
20240819,172300,8882596175,4585,4585,4585,4585,0
20240819,172200,8882596175,4585,4585,4585,4585,0
20240819,172100,8882596175,4585,4585,4585,4585,0
20240819,172000,8882596175,4585,4585,4585,4585,0
20240819,171900,8882596175,4585,4585,4585,4585,0
20240819,171800,8882596175,4585,4585,4585,4585,0
20240819,171700,8882596175,4585,4585,4585,4585,0
20240819,171600,8882596175,4585,4585,4585,4585,0
20240819,171500,8882596175,4585,4585,4585,4585,0
20240819,171400,8882596175,4585,4585,4585,4585,0
20240819,171300,8882596175,4585,4585,4585,4585,0
20240819,171200,8882596175,4585,4585,4585,4585,0
20240819,171100,8882596175,4585,4585,4585,4585,0
20240819,171000,8882596175,4585,4585,4585,4585,0
20240819,170900,8882596175,4585,4585,4585,4585,0
20240819,170800,8882596175,4585,4585,4585,4585,0
20240819,170700,8882596175,4585,4585,4585,4585,0
20240819,170600,8882596175,4585,4585,4585,4585,0
20240819,170500,8882596175,4585,4585,4585,4585,0
20240819,170400,8882596175,4585,4585,4585,4585,0
20240819,170300,8882596175,4585,4585,4585,4585,51977
20240819,170200,8882596175,4585,4585,4585,4585,0
20240819,170100,8882596175,4585,4585,4585,4585,0
20240819,170000,8882596175,4585,4585,4585,4585,0
20240819,165900,8882596175,4585,4585,4585,4585,0
20240819,165800,8882596175,4585,4585,4585,4585,0
20240819,165700,8882596175,4585,4585,4585,4585,0
20240819,165600,8882596175,4585,4585,4585,4585,0
20240819,165500,8882596175,4585,4585,4585,4585,0
20240819,165400,8882596175,4585,4585,4585,4585,0
20240819,165300,8882596175,4585,4585,4585,4585,0
20240819,165200,8882596175,4585,4585,4585,4585,0
20240819,165100,8882596175,4585,4585,4585,4585,0
20240819,165000,8882596175,4585,4585,4585,4585,0
20240819,164900,8882596175,4585,4585,4585,4585,0
20240819,164800,8882596175,4585,4585,4585,4585,0
20240819,164700,8882596175,4585,4585,4585,4585,0
20240819,164600,8882596175,4585,4585,4585,4585,0
20240819,164500,8882596175,4585,4585,4585,4585,0
20240819,164400,8882596175,4585,4585,4585,4585,0
20240819,164300,8882596175,4585,4585,4585,4585,0
20240819,164200,8882596175,4585,4585,4585,4585,0
20240819,164100,8882596175,4585,4585,4585,4585,0
20240819,164000,8882596175,4585,4585,4585,4585,0
20240819,163900,8882596175,4585,4585,4585,4585,0
20240819,163800,8882596175,4585,4585,4585,4585,0
20240819,163700,8882596175,4585,4585,4585,4585,0
20240819,163600,8882596175,4585,4585,4585,4585,0
20240819,163500,8882596175,4585,4585,4585,4585,0
20240819,163400,8882596175,4585,4585,4585,4585,0
20240819,163300,8882596175,4585,4585,4585,4585,51977
20240819,163200,8882596175,4585,4585,4585,4585,0
20240819,163100,8882596175,4585,4585,4585,4585,0
20240819,163000,8882596175,4585,4585,4585,4585,0
20240819,162900,8882596175,4585,4585,4585,4585,0
20240819,162800,8882596175,4585,4585,4585,4585,0
20240819,162700,8882596175,4585,4585,4585,4585,0
20240819,162600,8882596175,4585,4585,4585,4585,0
20240819,162500,8882596175,4585,4585,4585,4585,0
20240819,162400,8882596175,4585,4585,4585,4585,0
20240819,162300,8882596175,4585,4585,4585,4585,0
20240819,162200,8882596175,4585,4585,4585,4585,0
20240819,162100,8882596175,4585,4585,4585,4585,0
20240819,162000,8882596175,4585,4585,4585,4585,0
20240819,161900,8882596175,4585,4585,4585,4585,0
20240819,161800,8882596175,4585,4585,4585,4585,0
20240819,161700,8882596175,4585,4585,4585,4585,0
20240819,161600,8882596175,4585,4585,4585,4585,0
20240819,161500,8882596175,4585,4585,4585,4585,0
20240819,161400,8882596175,4585,4585,4585,4585,0
20240819,161300,8882596175,4585,4585,4585,4585,0
20240819,161200,8882596175,4585,4585,4585,4585,0
20240819,161100,8882596175,4585,4585,4585,4585,0
20240819,161000,8882596175,4585,4585,4585,4585,0
20240819,160900,8882596175,4585,4585,4585,4585,0
20240819,160800,8882596175,4585,4585,4585,4585,0
20240819,160700,8882596175,4585,4585,4585,4585,0
20240819,160600,8882596175,4585,4585,4585,4585,0
20240819,160500,8882596175,4585,4585,4585,4585,0
20240819,160400,8882596175,4585,4585,4585,4585,0
20240819,160300,8882596175,4585,4585,4585,4585,51977
20240819,160200,8882596175,4585,4585,4585,4585,0
20240819,160100,8882596175,4585,4585,4585,4585,0
20240819,160000,8882596175,4585,4585,4585,4585,0
20240819,155900,8882596175,4585,4585,4585,4585,0
20240819,155800,8882596175,4585,4585,4585,4585,0
20240819,155700,8882596175,4585,4585,4585,4585,0
20240819,155600,8882596175,4585,4585,4585,4585,0
20240819,155500,8882596175,4585,4585,4585,4585,0
20240819,155400,8882596175,4585,4585,4585,4585,0
20240819,155300,8882596175,4585,4585,4585,4585,0
20240819,155200,8882596175,4585,4585,4585,4585,0
20240819,155100,8882596175,4585,4585,4585,4585,0
20240819,155000,8882596175,4585,4585,4585,4585,0
20240819,154900,8882596175,4585,4585,4585,4585,0
20240819,154800,8882596175,4585,4585,4585,4585,0
20240819,154700,8882596175,4585,4585,4585,4585,0
20240819,154600,8882596175,4585,4585,4585,4585,0
20240819,154500,8882596175,4585,4585,4585,4585,0
20240819,154400,8882596175,4585,4585,4585,4585,0
20240819,154300,8882596175,4585,4585,4585,4585,0
20240819,154200,8882596175,4585,4585,4585,4585,0
20240819,154100,8882596175,4585,4585,4585,4585,0
20240819,154000,8882596175,4585,4585,4585,4585,0
20240819,153900,8882596175,4585,4585,4585,4585,0
20240819,153800,8882596175,4585,4585,4585,4585,0
20240819,153700,8882596175,4585,4585,4585,4585,0
20240819,153600,8882596175,4585,4585,4585,4585,0
20240819,153500,8882596175,4585,4585,4585,4585,0
20240819,153400,8882596175,4585,4585,4585,4585,0
20240819,153300,8882596175,4585,4585,4585,4585,51977
20240819,153200,8882596175,4585,4585,4585,4585,0
20240819,153100,8882596175,4585,4585,4585,4585,0
20240819,153000,8882596175,4585,4585,4585,4585,51977
20240819,152900,8644281630,4615,4615,4615,4615,0
20240819,152800,8644281630,4615,4615,4615,4615,0
20240819,152700,8644281630,4615,4615,4615,4615,0
20240819,152600,8644281630,4615,4615,4615,4615,0
20240819,152500,8644281630,4615,4615,4615,4615,0
20240819,152400,8644281630,4615,4615,4615,4615,0
20240819,152300,8644281630,4615,4615,4615,4615,0
20240819,152200,8644281630,4615,4615,4615,4615,0
20240819,152100,8644281630,4615,4615,4615,4615,0
20240819,152000,8644281630,4615,4615,4615,4615,0
20240819,151900,8644281630,4615,4615,4615,4595,19943
20240819,151800,8552395260,4610,4605,4620,4575,34788
20240819,151700,8392308675,4615,4530,4640,4530,38905
20240819,151600,8213840265,4530,4535,4535,4525,6570
20240819,151500,8184074525,4535,4510,4540,4510,11692
20240819,151400,8131172480,4510,4500,4510,4495,3330
20240819,151300,8116182105,4500,4500,4505,4495,3647
20240819,151200,8099768035,4500,4520,4520,4495,2920
20240819,151100,8086611235,4515,4500,4515,4480,15400
20240819,151000,8017225805,4500,4490,4505,4480,1589
20240819,150900,8010093710,4505,4490,4505,4485,2996
20240819,150800,7996622035,4495,4480,4495,4480,1981
20240819,150700,7987724635,4495,4475,4495,4470,2195
20240819,150600,7977895040,4480,4495,4500,4480,2015
20240819,150500,7968841110,4500,4485,4505,4485,4258
20240819,150400,7949719210,4490,4495,4500,4485,717
20240819,150300,7946498515,4495,4490,4495,4485,941
20240819,150200,7942272060,4490,4460,4490,4450,5867
20240819,150100,7916051840,4460,4465,4465,4455,601
20240819,150000,7913371135,4465,4470,4470,4445,2128
20240819,145900,7903899355,4470,4450,4470,4450,1299
20240819,145800,7898103260,4450,4470,4470,4450,5619
20240819,145700,7873068100,4470,4475,4480,4465,1872
20240819,145600,7864707915,4480,4475,4480,4470,2263
20240819,145500,7854589125,4480,4480,4480,4475,479
20240819,145400,7852444540,4480,4470,4480,4470,299
20240819,145300,7851106535,4470,4485,4485,4470,831
20240819,145200,7847386305,4485,4485,4485,4485,296
20240819,145100,7846058745,4485,4480,4485,4480,113
20240819,145000,7845552455,4480,4480,4480,4480,347
20240819,144900,7843997895,4480,4475,4480,4470,732
20240819,144800,7840722220,4475,4465,4475,4465,581
20240819,144700,7838122455,4465,4475,4475,4465,4054
20240819,144600,7820003340,4475,4470,4475,4460,732
20240819,144500,7816734130,4470,4475,4475,4470,15
20240819,144400,7816667010,4480,4475,4480,4470,159
20240819,144300,7815955010,4485,4480,4485,4475,274
20240819,144200,7814728725,4490,4485,4490,4475,196
20240819,144100,7813850840,4490,4475,4490,4475,289
20240819,144000,7812556700,4475,4460,4490,4455,1324
20240819,143900,7806648105,4460,4465,4465,4460,549
20240819,143800,7804198580,4465,4480,4490,4465,4662
20240819,143700,7783367080,4490,4490,4490,4485,215
20240819,143600,7782402760,4490,4475,4490,4475,295
20240819,143500,7781082495,4490,4490,4490,4490,50
20240819,143400,7780857995,4490,4500,4500,4470,1085
20240819,143300,7776004570,4475,4485,4505,4475,1195
20240819,143200,7770633515,4510,4490,4510,4480,70
20240819,143100,7770319325,4510,4485,4515,4485,1050
20240819,143000,7765596300,4485,4480,4515,4480,208
20240819,142900,7764662160,4480,4455,4480,4455,7327
20240819,142800,7731951715,4475,4515,4515,4450,16019
20240819,142700,7660377160,4515,4525,4525,4500,82
20240819,142600,7660006860,4485,4525,4525,4485,6273
20240819,142500,7631769620,4525,4530,4530,4525,290
20240819,142400,7630457205,4535,4535,4535,4535,21
20240819,142300,7630361970,4535,4535,4535,4515,101
20240819,142200,7629904950,4515,4535,4535,4515,370
20240819,142100,7628233390,4520,4520,4525,4520,2231
20240819,142000,7618141845,4525,4540,4540,4525,2640
20240819,141900,7606183355,4540,4540,4540,4540,1252
20240819,141800,7600499275,4540,4525,4540,4525,1859
20240819,141700,7592069030,4525,4530,4530,4525,2022
20240819,141600,7582913420,4530,4535,4540,4530,2812
20240819,141500,7570166000,4535,4530,4535,4530,1798
20240819,141400,7562018730,4525,4510,4530,4510,2969
20240819,141300,7548599155,4510,4510,4510,4510,939
20240819,141200,7544364265,4505,4510,4510,4500,340
20240819,141100,7542833525,4510,4515,4515,4505,145
20240819,141000,7542179790,4515,4515,4515,4510,7
20240819,140900,7542148190,4515,4510,4515,4510,62
20240819,140800,7541868565,4515,4515,4515,4510,211
20240819,140700,7540916450,4515,4500,4520,4500,425
20240819,140600,7538998170,4515,4500,4515,4500,2774
20240819,140500,7526512365,4500,4490,4500,4485,1738
20240819,140400,7518707425,4490,4490,4490,4490,0
20240819,140300,7518707425,4490,4485,4490,4475,1525
20240819,140200,7511879745,4480,4490,4490,4480,431
20240819,140100,7509945875,4490,4490,4490,4485,993
20240819,140000,7505487555,4480,4480,4480,4480,5301
20240819,135900,7481739075,4475,4480,4480,4475,941
20240819,135800,7477526465,4485,4495,4495,4485,268
20240819,135700,7476322950,4495,4490,4495,4490,1210
20240819,135600,7470889720,4485,4490,4490,4480,314
20240819,135500,7469481990,4490,4485,4490,4485,190
20240819,135400,7468629320,4490,4485,4490,4480,3573
20240819,135300,7452606870,4485,4490,4490,4485,661
20240819,135200,7449641980,4490,4485,4490,4485,342
20240819,135100,7448107240,4490,4480,4495,4480,284
20240819,135000,7446833180,4485,4485,4485,4480,393
20240819,134900,7445071535,4485,4485,4495,4485,567
20240819,134800,7442528360,4490,4490,4495,4490,824
20240819,134700,7438828350,4490,4500,4500,4490,1683
20240819,134600,7431263330,4500,4505,4505,4500,800
20240819,134500,7427663285,4505,4515,4515,4505,1003
20240819,134400,7423144085,4520,4525,4525,4505,1356
20240819,134300,7417028840,4525,4535,4535,4515,639
20240819,134200,7414137455,4535,4520,4535,4520,2147
20240819,134100,7404417025,4530,4525,4530,4520,907
20240819,134000,7400312805,4530,4520,4530,4520,1619
20240819,133900,7392987110,4525,4520,4525,4500,1053
20240819,133800,7388231325,4500,4505,4525,4500,708
20240819,133700,7385033945,4505,4505,4515,4490,1875
20240819,133600,7376589565,4505,4500,4515,4500,454
20240819,133500,7374545550,4500,4500,4500,4495,568
20240819,133400,7371990015,4495,4500,4500,4495,190
20240819,133300,7371135865,4485,4485,4500,4485,3259
20240819,133200,7356490920,4485,4485,4490,4475,694
20240819,133100,7353379260,4475,4475,4475,4470,725
20240819,133000,7350136060,4465,4470,4485,4465,3552
20240819,132900,7334228790,4465,4445,4465,4445,3037
20240819,132800,7320688330,4445,4450,4450,4445,2663
20240819,132700,7308848610,4450,4450,4450,4450,425
20240819,132600,7306957360,4445,4450,4460,4445,1820
20240819,132500,7298849695,4445,4455,4455,4445,3241
20240819,132400,7284434240,4455,4460,4460,4455,442
20240819,132300,7282465105,4460,4455,4460,4450,265
20240819,132200,7281284010,4450,4450,4455,4445,139
20240819,132100,7280665800,4450,4450,4450,4450,151
20240819,132000,7279993850,4445,4445,4445,4445,1158
20240819,131900,7274846540,4455,4430,4460,4430,4067
20240819,131800,7256792245,4430,4440,4440,4430,1989
20240819,131700,7247969240,4440,4445,4445,4440,3625
20240819,131600,7231862335,4450,4460,4460,4450,7662
20240819,131500,7197749465,4465,4460,4465,4455,1372
20240819,131400,7191629640,4460,4455,4460,4455,1579
20240819,131300,7184593110,4460,4455,4460,4450,2547
20240819,131200,7173246670,4455,4450,4460,4450,1376
20240819,131100,7167115090,4450,4450,4455,4440,1775
20240819,131000,7159221685,4445,4450,4450,4445,2894
20240819,130900,7146349925,4450,4435,4450,4435,909
20240819,130800,7142308570,4435,4430,4440,4415,5757
20240819,130700,7116825745,4430,4460,4460,4430,21775
20240819,130600,7019940425,4460,4480,4485,4460,7447
20240819,130500,6986640470,4485,4495,4495,4480,6330
20240819,130400,6958241765,4495,4500,4500,4490,6143
20240819,130300,6930637810,4500,4500,4500,4500,3534
20240819,130200,6914734810,4505,4510,4510,4505,1995
20240819,130100,6905744825,4510,4510,4510,4505,3399
20240819,130000,6890415590,4510,4515,4515,4510,355
20240819,125900,6888813885,4515,4505,4515,4500,3046
20240819,125800,6875102710,4505,4510,4510,4505,1338
20240819,125700,6869072765,4510,4510,4510,4510,6
20240819,125600,6869045705,4505,4510,4515,4505,614
20240819,125500,6866277525,4510,4505,4510,4500,1822
20240819,125400,6858070455,4505,4505,4505,4505,257
20240819,125300,6856912670,4505,4505,4510,4500,2493
20240819,125200,6845681010,4510,4505,4510,4505,60
20240819,125100,6845410625,4505,4510,4510,4505,281
20240819,125000,6844144710,4500,4500,4510,4500,631
20240819,124900,6841304330,4500,4500,4505,4500,2628
20240819,124800,6829477225,4500,4505,4505,4500,9636
20240819,124700,6786090915,4500,4520,4520,4500,12462
20240819,124600,6729886090,4525,4540,4540,4525,3125
20240819,124500,6715743635,4530,4540,4540,4530,1011
20240819,124400,6711163705,4540,4540,4540,4530,2767
20240819,124300,6698628595,4530,4540,4540,4530,4351
20240819,124200,6678892915,4540,4540,4540,4540,2563
20240819,124100,6667256895,4540,4545,4545,4540,3134
20240819,124000,6653023320,4550,4545,4550,4545,217
20240819,123900,6652037020,4545,4550,4550,4540,244
20240819,123800,6650928295,4540,4540,4540,4540,51
20240819,123700,6650696755,4540,4540,4540,4540,1225
20240819,123600,6645135255,4535,4540,4540,4535,2790
20240819,123500,6632481905,4540,4545,4545,4535,2158
20240819,123400,6622684065,4545,4555,4555,4540,285
20240819,123300,6621389805,4540,4550,4555,4540,4062
20240819,123200,6602938760,4545,4550,4550,4545,1517
20240819,123100,6596043830,4550,4550,4555,4550,1394
20240819,123000,6589701120,4550,4550,4550,4550,94
20240819,122900,6589273420,4550,4560,4560,4550,490
20240819,122800,6587041950,4555,4555,4570,4555,111
20240819,122700,6586535330,4560,4555,4560,4550,1183
20240819,122600,6581150525,4560,4555,4560,4550,1512
20240819,122500,6574260870,4555,4565,4565,4550,2372
20240819,122400,6563450915,4560,4560,4565,4560,895
20240819,122300,6559369650,4560,4570,4575,4560,2074
20240819,122200,6549901320,4570,4565,4570,4560,1202
20240819,122100,6544414410,4570,4575,4575,4570,1027
20240819,122000,6539720960,4575,4570,4575,4565,520
20240819,121900,6537345115,4570,4570,4575,4570,516
20240819,121800,6534986115,4570,4570,4570,4565,658
20240819,121700,6531981225,4565,4580,4580,4565,321
20240819,121600,6530514330,4560,4565,4580,4560,1236
20240819,121500,6524873515,4560,4560,4565,4560,620
20240819,121400,6522046260,4560,4560,4560,4560,519
20240819,121300,6519679620,4580,4560,4580,4550,981
20240819,121200,6515199880,4560,4530,4560,4530,2178
20240819,121100,6505317265,4535,4530,4535,4530,1035
20240819,121000,6500624010,4535,4535,4535,4525,3653
20240819,120900,6484075870,4535,4540,4550,4535,1716
20240819,120800,6476291300,4540,4555,4555,4540,4770
20240819,120700,6454624820,4555,4555,4555,4545,2151
20240819,120600,6444840075,4555,4550,4555,4545,701
20240819,120500,6441651615,4550,4580,4580,4550,3935
20240819,120400,6423743695,4580,4575,4580,4555,4553
20240819,120300,6402935095,4575,4580,4580,4570,1861
20240819,120200,6394424020,4580,4575,4610,4575,3277
20240819,120100,6379391905,4570,4545,4570,4535,3492
20240819,120000,6363474815,4525,4640,4645,4520,63356
20240819,115900,6073494540,4645,4635,4645,4635,2378
20240819,115800,6062469720,4635,4635,4635,4635,0
20240819,115700,6062469720,4635,4645,4650,4635,863
20240819,115600,6058465145,4650,4635,4650,4635,919
20240819,115500,6054197220,4635,4630,4635,4630,151
20240819,115400,6053497635,4635,4645,4645,4635,203
20240819,115300,6052556495,4645,4630,4650,4630,8338
20240819,115200,6013828290,4630,4620,4630,4620,256
20240819,115100,6012645490,4620,4610,4620,4610,1772
20240819,115000,6004463835,4615,4615,4615,4615,3
20240819,114900,6004449990,4615,4615,4615,4615,213
20240819,114800,6003466995,4610,4615,4615,4610,2059
20240819,114700,5993974395,4615,4620,4620,4615,904
20240819,114600,5989802425,4615,4615,4620,4615,1415
20240819,114500,5983272190,4615,4620,4620,4615,709
20240819,114400,5979997390,4620,4615,4620,4615,4
20240819,114300,5979978925,4615,4620,4620,4615,793
20240819,114200,5976318245,4620,4630,4630,4620,35
20240819,114100,5976156230,4620,4620,4620,4620,16
20240819,114000,5976082310,4620,4630,4630,4620,55
20240819,113900,5975828200,4630,4625,4630,4610,1009
20240819,113800,5971174805,4625,4625,4625,4625,200
20240819,113700,5970249805,4610,4625,4625,4610,2235
20240819,113600,5959938805,4625,4630,4630,4605,4114
20240819,113500,5940971265,4630,4635,4635,4630,373
20240819,113400,5939243615,4640,4640,4645,4640,3239
20240819,113300,5924214645,4645,4640,4650,4640,8507
20240819,113200,5884732065,4640,4615,4640,4615,2365
20240819,113100,5873780505,4615,4625,4625,4615,300
20240819,113000,5872395985,4630,4635,4635,4630,160
20240819,112900,5871654985,4635,4620,4635,4620,969
20240819,112800,5867172405,4620,4615,4620,4615,499
20240819,112700,5864867715,4605,4605,4615,4605,2765
20240819,112600,5852116145,4605,4605,4605,4600,1010
20240819,112500,5847467165,4600,4610,4610,4600,1333
20240819,112400,5841329025,4615,4605,4615,4605,1917
20240819,112300,5832501180,4605,4605,4615,4605,4728
20240819,112200,5810728725,4610,4615,4615,4610,13380
20240819,112100,5749036225,4615,4625,4625,4615,2118
20240819,112000,5739259245,4620,4625,4625,4620,1371
20240819,111900,5732923020,4625,4630,4635,4625,479
20240819,111800,5730705390,4630,4635,4635,4630,206
20240819,111700,5729751110,4635,4630,4635,4630,1347
20240819,111600,5723511215,4625,4630,4630,4625,558
20240819,111500,5720929905,4635,4630,4635,4630,441
20240819,111400,5718888060,4630,4635,4635,4630,1187
20240819,111300,5713391735,4630,4635,4635,4630,278
20240819,111200,5712104485,4625,4620,4625,4620,200
20240819,111100,5711179800,4620,4625,4625,4620,564
20240819,111000,5708572515,4630,4630,4630,4630,301
20240819,110900,5707178885,4630,4635,4635,4630,209
20240819,110800,5706211205,4635,4635,4640,4635,616
20240819,110700,5703354950,4635,4635,4640,4635,448
20240819,110600,5701278045,4635,4625,4635,4625,1283
20240819,110500,5695340165,4615,4625,4625,4615,1040
20240819,110400,5690534930,4630,4625,4630,4625,271
20240819,110300,5689281505,4615,4615,4620,4615,3619
20240819,110200,5672564645,4615,4615,4615,4615,362
20240819,110100,5670894015,4615,4610,4615,4610,67
20240819,110000,5670585140,4610,4610,4615,4610,1193
20240819,105900,5665085395,4610,4615,4615,4610,342
20240819,105800,5663508765,4615,4620,4620,4615,1215
20240819,105700,5657901530,4620,4625,4625,4620,975
20240819,105600,5653396970,4620,4620,4625,4620,314
20240819,105500,5651946260,4630,4615,4630,4615,202
20240819,105400,5651012945,4620,4615,4620,4615,32
20240819,105300,5650865220,4615,4615,4615,4615,771
20240819,105200,5647307055,4615,4620,4620,4615,241
20240819,105100,5646194635,4615,4625,4625,4615,54
20240819,105000,5645945415,4615,4630,4630,4615,507
20240819,104900,5643602770,4635,4625,4635,4625,244
20240819,104800,5642473075,4625,4625,4635,4620,997
20240819,104700,5637856470,4620,4620,4625,4620,112
20240819,104600,5637338880,4620,4610,4620,4610,2951
20240819,104500,5623730500,4610,4610,4615,4610,2347
20240819,104400,5612909830,4610,4605,4610,4605,1702
20240819,104300,5605070430,4605,4610,4610,4605,896
20240819,104200,5600942370,4610,4605,4610,4605,840
20240819,104100,5597073540,4605,4605,4610,4605,839
20240819,104000,5593209930,4605,4615,4615,4600,4245
20240819,103900,5573666790,4610,4610,4615,4605,1505
20240819,103800,5566730735,4605,4610,4610,4605,4123
20240819,103700,5547736695,4605,4605,4610,4605,2431
20240819,103600,5536538920,4605,4615,4615,4605,3400
20240819,103500,5520864995,4615,4610,4615,4610,811
20240819,103400,5517124005,4610,4620,4620,4610,249
20240819,103300,5515974960,4615,4615,4620,4615,289
20240819,103200,5514640620,4615,4615,4615,4610,2433
20240819,103100,5503419570,4620,4615,4620,4615,788
20240819,103000,5499782945,4620,4615,4620,4610,2645
20240819,102900,5487576760,4615,4615,4620,4615,3690
20240819,102800,5470546870,4615,4620,4620,4615,3871
20240819,102700,5452676765,4635,4635,4635,4620,1411
20240819,102600,5446151880,4635,4620,4635,4615,639
20240819,102500,5443198150,4620,4615,4625,4615,990
20240819,102400,5438624220,4615,4615,4620,4615,1133
20240819,102300,5433393305,4615,4620,4630,4615,6586
20240819,102200,5402989100,4620,4630,4630,4615,2181
20240819,102100,5392906495,4630,4635,4635,4630,284
20240819,102000,5391590990,4640,4640,4640,4635,752
20240819,101900,5388102260,4640,4625,4640,4625,2205
20240819,101800,5377880750,4625,4625,4640,4620,651
20240819,101700,5374872105,4620,4625,4625,4615,2717
20240819,101600,5362316305,4630,4635,4635,4630,933
20240819,101500,5357992375,4635,4635,4650,4630,1845
20240819,101400,5349437135,4635,4635,4635,4630,1580
20240819,101300,5342116520,4630,4630,4630,4615,5397
20240819,101200,5317189630,4630,4640,4640,4630,3246
20240819,101100,5302148910,4640,4650,4650,4635,3188
20240819,101000,5287346345,4650,4665,4665,4645,5690
20240819,100900,5260892240,4665,4680,4685,4665,10655
20240819,100800,5211078190,4680,4670,4685,4670,5925
20240819,100700,5183363890,4670,4680,4680,4660,22945
20240819,100600,5076173540,4675,4670,4685,4665,12181
20240819,100500,5019197400,4665,4650,4670,4645,7453
20240819,100400,4984474915,4645,4640,4660,4640,6987
20240819,100300,4951990070,4645,4650,4655,4635,6667
20240819,100200,4921031800,4645,4630,4650,4615,9213
20240819,100100,4878230885,4615,4600,4630,4595,4942
20240819,100000,4855494515,4600,4600,4605,4600,3575
20240819,095900,4839049365,4600,4605,4605,4600,2748
20240819,095800,4826407050,4605,4605,4610,4595,8744
20240819,095700,4786176145,4605,4615,4620,4605,8067
20240819,095600,4748990120,4620,4630,4630,4615,1727
20240819,095500,4741013055,4620,4630,4635,4620,1799
20240819,095400,4732690405,4650,4625,4650,4620,14035
20240819,095300,4667660105,4620,4630,4630,4620,5206
20240819,095200,4643594545,4625,4615,4630,4615,4232
20240819,095100,4624051735,4620,4610,4620,4610,2809
20240819,095000,4611085560,4615,4615,4615,4610,760
20240819,094900,4607580305,4610,4610,4630,4605,4134
20240819,094800,4588499750,4605,4585,4610,4580,16673
20240819,094700,4512030170,4590,4630,4630,4585,24466
20240819,094600,4399420785,4625,4625,4630,4615,10985
20240819,094500,4348669380,4620,4665,4670,4620,21242
20240819,094400,4250147950,4670,4675,4685,4665,12600
20240819,094300,4191281195,4680,4690,4695,4675,17239
20240819,094200,4110501520,4685,4685,4695,4685,5275
20240819,094100,4085762185,4690,4680,4690,4680,4828
20240819,094000,4063144960,4685,4685,4685,4675,3057
20240819,093900,4048834825,4680,4680,4685,4675,1721
20240819,093800,4040779430,4690,4690,4690,4675,5252
20240819,093700,4016177805,4685,4695,4695,4685,2894
20240819,093600,4002612165,4695,4695,4700,4690,3041
20240819,093500,3988334285,4695,4675,4695,4675,7215
20240819,093400,3954547395,4675,4675,4680,4670,1234
20240819,093300,3948779425,4680,4690,4690,4675,3517
20240819,093200,3932334010,4680,4685,4690,4675,5673
20240819,093100,3905781245,4680,4680,4685,4680,5973
20240819,093000,3877823660,4680,4690,4700,4670,11539
20240819,092900,3823831925,4690,4705,4725,4685,23610
20240819,092800,3712654315,4705,4680,4705,4680,12448
20240819,092700,3654284895,4685,4675,4690,4670,6116
20240819,092600,3625636475,4675,4690,4690,4670,15514
20240819,092500,3552944645,4680,4665,4700,4665,22232
20240819,092400,3448647720,4680,4635,4680,4635,11458
20240819,092300,3395320390,4635,4635,4645,4630,2234
20240819,092200,3384971300,4635,4640,4645,4630,8056
20240819,092100,3347612790,4645,4630,4660,4630,4457
20240819,092000,3326922620,4635,4645,4650,4630,11511
20240819,091900,3273552630,4645,4670,4670,4640,16494
20240819,091800,3196847125,4665,4675,4685,4665,9661
20240819,091700,3151709445,4680,4690,4695,4660,23056
20240819,091600,3043951255,4690,4680,4715,4665,49531
20240819,091500,2811311935,4665,4670,4680,4650,17944
20240819,091400,2727603580,4680,4660,4690,4655,32491
20240819,091300,2575587165,4660,4645,4660,4645,7243
20240819,091200,2541875175,4655,4655,4655,4640,9554
20240819,091100,2497477140,4655,4660,4675,4645,23085
20240819,091000,2389841825,4665,4640,4665,4630,28101
20240819,090900,2259246980,4650,4625,4660,4615,28938
20240819,090800,2124989295,4625,4605,4635,4605,16410
20240819,090700,2049147605,4605,4605,4610,4595,13358
20240819,090600,1987658120,4605,4595,4610,4595,18950
20240819,090500,1900428585,4595,4605,4605,4575,25411
20240819,090400,1783840435,4605,4600,4605,4590,8131
20240819,090300,1746471165,4590,4625,4625,4590,21747
20240819,090200,1646243215,4625,4630,4650,4610,32653
20240819,090100,1495326480,4615,4725,4730,4585,93716
20240819,090000,1060448315,4720,4665,4825,4655,221027