stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192700,1011722410,5760,5760,5760,5760,1992
20240819,192600,1011722410,5760,5760,5760,5760,0
20240819,192500,1011722410,5760,5760,5760,5760,0
20240819,192400,1011722410,5760,5760,5760,5760,0
20240819,192300,1011722410,5760,5760,5760,5760,0
20240819,192200,1011722410,5760,5760,5760,5760,0
20240819,192100,1011722410,5760,5760,5760,5760,0
20240819,192000,1011722410,5760,5760,5760,5760,0
20240819,191900,1011722410,5760,5760,5760,5760,0
20240819,191800,1011722410,5760,5760,5760,5760,0
20240819,191700,1011722410,5760,5760,5760,5760,0
20240819,191600,1011722410,5760,5760,5760,5760,0
20240819,191500,1011722410,5760,5760,5760,5760,0
20240819,191400,1011722410,5760,5760,5760,5760,0
20240819,191300,1011722410,5760,5760,5760,5760,0
20240819,191200,1011722410,5760,5760,5760,5760,0
20240819,191100,1011722410,5760,5760,5760,5760,0
20240819,191000,1011722410,5760,5760,5760,5760,0
20240819,190900,1011722410,5760,5760,5760,5760,0
20240819,190800,1011722410,5760,5760,5760,5760,0
20240819,190700,1011722410,5760,5760,5760,5760,0
20240819,190600,1011722410,5760,5760,5760,5760,0
20240819,190500,1011722410,5760,5760,5760,5760,0
20240819,190400,1011722410,5760,5760,5760,5760,0
20240819,190300,1011722410,5760,5760,5760,5760,0
20240819,190200,1011722410,5760,5760,5760,5760,0
20240819,190100,1011722410,5760,5760,5760,5760,0
20240819,190000,1011722410,5760,5760,5760,5760,0
20240819,185900,1011722410,5760,5760,5760,5760,0
20240819,185800,1011722410,5760,5760,5760,5760,0
20240819,185700,1011722410,5760,5760,5760,5760,1992
20240819,185600,1011722410,5760,5760,5760,5760,0
20240819,185500,1011722410,5760,5760,5760,5760,0
20240819,185400,1011722410,5760,5760,5760,5760,0
20240819,185300,1011722410,5760,5760,5760,5760,0
20240819,185200,1011722410,5760,5760,5760,5760,0
20240819,185100,1011722410,5760,5760,5760,5760,0
20240819,185000,1011722410,5760,5760,5760,5760,0
20240819,184900,1011722410,5760,5760,5760,5760,0
20240819,184800,1011722410,5760,5760,5760,5760,0
20240819,184700,1011722410,5760,5760,5760,5760,0
20240819,184600,1011722410,5760,5760,5760,5760,0
20240819,184500,1011722410,5760,5760,5760,5760,0
20240819,184400,1011722410,5760,5760,5760,5760,0
20240819,184300,1011722410,5760,5760,5760,5760,0
20240819,184200,1011722410,5760,5760,5760,5760,0
20240819,184100,1011722410,5760,5760,5760,5760,0
20240819,184000,1011722410,5760,5760,5760,5760,0
20240819,183900,1011722410,5760,5760,5760,5760,0
20240819,183800,1011722410,5760,5760,5760,5760,0
20240819,183700,1011722410,5760,5760,5760,5760,0
20240819,183600,1011722410,5760,5760,5760,5760,0
20240819,183500,1011722410,5760,5760,5760,5760,0
20240819,183400,1011722410,5760,5760,5760,5760,0
20240819,183300,1011722410,5760,5760,5760,5760,0
20240819,183200,1011722410,5760,5760,5760,5760,0
20240819,183100,1011722410,5760,5760,5760,5760,0
20240819,183000,1011722410,5760,5760,5760,5760,0
20240819,182900,1011722410,5760,5760,5760,5760,0
20240819,182800,1011722410,5760,5760,5760,5760,0
20240819,182700,1011722410,5760,5760,5760,5760,1992
20240819,182600,1011722410,5760,5760,5760,5760,0
20240819,182500,1011722410,5760,5760,5760,5760,0
20240819,182400,1011722410,5760,5760,5760,5760,0
20240819,182300,1011722410,5760,5760,5760,5760,0
20240819,182200,1011722410,5760,5760,5760,5760,0
20240819,182100,1011722410,5760,5760,5760,5760,0
20240819,182000,1011722410,5760,5760,5760,5760,0
20240819,181900,1011722410,5760,5760,5760,5760,0
20240819,181800,1011722410,5760,5760,5760,5760,0
20240819,181700,1011722410,5760,5760,5760,5760,0
20240819,181600,1011722410,5760,5760,5760,5760,0
20240819,181500,1011722410,5760,5760,5760,5760,0
20240819,181400,1011722410,5760,5760,5760,5760,0
20240819,181300,1011722410,5760,5760,5760,5760,0
20240819,181200,1011722410,5760,5760,5760,5760,0
20240819,181100,1011722410,5760,5760,5760,5760,0
20240819,181000,1011722410,5760,5760,5760,5760,0
20240819,180900,1011722410,5760,5760,5760,5760,0
20240819,180800,1011722410,5760,5760,5760,5760,0
20240819,180700,1011722410,5760,5760,5760,5760,0
20240819,180600,1011722410,5760,5760,5760,5760,0
20240819,180500,1011722410,5760,5760,5760,5760,0
20240819,180400,1011722410,5760,5760,5760,5760,0
20240819,180300,1011722410,5760,5760,5760,5760,0
20240819,180200,1011722410,5760,5760,5760,5760,0
20240819,180100,1011722410,5760,5760,5760,5760,0
20240819,180000,1011722410,5760,5760,5760,5760,0
20240819,175900,1011722410,5760,5760,5760,5760,0
20240819,175800,1011722410,5760,5760,5760,5760,0
20240819,175700,1011722410,5760,5760,5760,5760,1992
20240819,175600,1011722410,5760,5760,5760,5760,0
20240819,175500,1011722410,5760,5760,5760,5760,0
20240819,175400,1011722410,5760,5760,5760,5760,0
20240819,175300,1011722410,5760,5760,5760,5760,0
20240819,175200,1011722410,5760,5760,5760,5760,0
20240819,175100,1011722410,5760,5760,5760,5760,0
20240819,175000,1011722410,5760,5760,5760,5760,0
20240819,174900,1011722410,5760,5760,5760,5760,0
20240819,174800,1011722410,5760,5760,5760,5760,0
20240819,174700,1011722410,5760,5760,5760,5760,0
20240819,174600,1011722410,5760,5760,5760,5760,0
20240819,174500,1011722410,5760,5760,5760,5760,0
20240819,174400,1011722410,5760,5760,5760,5760,0
20240819,174300,1011722410,5760,5760,5760,5760,0
20240819,174200,1011722410,5760,5760,5760,5760,0
20240819,174100,1011722410,5760,5760,5760,5760,0
20240819,174000,1011722410,5760,5760,5760,5760,0
20240819,173900,1011722410,5760,5760,5760,5760,0
20240819,173800,1011722410,5760,5760,5760,5760,0
20240819,173700,1011722410,5760,5760,5760,5760,0
20240819,173600,1011722410,5760,5760,5760,5760,0
20240819,173500,1011722410,5760,5760,5760,5760,0
20240819,173400,1011722410,5760,5760,5760,5760,0
20240819,173300,1011722410,5760,5760,5760,5760,0
20240819,173200,1011722410,5760,5760,5760,5760,0
20240819,173100,1011722410,5760,5760,5760,5760,0
20240819,173000,1011722410,5760,5760,5760,5760,0
20240819,172900,1011722410,5760,5760,5760,5760,0
20240819,172800,1011722410,5760,5760,5760,5760,0
20240819,172700,1011722410,5760,5760,5760,5760,1992
20240819,172600,1011722410,5760,5760,5760,5760,0
20240819,172500,1011722410,5760,5760,5760,5760,0
20240819,172400,1011722410,5760,5760,5760,5760,0
20240819,172300,1011722410,5760,5760,5760,5760,0
20240819,172200,1011722410,5760,5760,5760,5760,0
20240819,172100,1011722410,5760,5760,5760,5760,0
20240819,172000,1011722410,5760,5760,5760,5760,0
20240819,171900,1011722410,5760,5760,5760,5760,0
20240819,171800,1011722410,5760,5760,5760,5760,0
20240819,171700,1011722410,5760,5760,5760,5760,0
20240819,171600,1011722410,5760,5760,5760,5760,0
20240819,171500,1011722410,5760,5760,5760,5760,0
20240819,171400,1011722410,5760,5760,5760,5760,0
20240819,171300,1011722410,5760,5760,5760,5760,0
20240819,171200,1011722410,5760,5760,5760,5760,0
20240819,171100,1011722410,5760,5760,5760,5760,0
20240819,171000,1011722410,5760,5760,5760,5760,0
20240819,170900,1011722410,5760,5760,5760,5760,0
20240819,170800,1011722410,5760,5760,5760,5760,0
20240819,170700,1011722410,5760,5760,5760,5760,0
20240819,170600,1011722410,5760,5760,5760,5760,0
20240819,170500,1011722410,5760,5760,5760,5760,0
20240819,170400,1011722410,5760,5760,5760,5760,0
20240819,170300,1011722410,5760,5760,5760,5760,0
20240819,170200,1011722410,5760,5760,5760,5760,0
20240819,170100,1011722410,5760,5760,5760,5760,0
20240819,170000,1011722410,5760,5760,5760,5760,0
20240819,165900,1011722410,5760,5760,5760,5760,0
20240819,165800,1011722410,5760,5760,5760,5760,0
20240819,165700,1011722410,5760,5760,5760,5760,1992
20240819,165600,1011722410,5760,5760,5760,5760,0
20240819,165500,1011722410,5760,5760,5760,5760,0
20240819,165400,1011722410,5760,5760,5760,5760,0
20240819,165300,1011722410,5760,5760,5760,5760,0
20240819,165200,1011722410,5760,5760,5760,5760,0
20240819,165100,1011722410,5760,5760,5760,5760,0
20240819,165000,1011722410,5760,5760,5760,5760,0
20240819,164900,1011722410,5760,5760,5760,5760,0
20240819,164800,1011722410,5760,5760,5760,5760,0
20240819,164700,1011722410,5760,5760,5760,5760,0
20240819,164600,1011722410,5760,5760,5760,5760,0
20240819,164500,1011722410,5760,5760,5760,5760,0
20240819,164400,1011722410,5760,5760,5760,5760,0
20240819,164300,1011722410,5760,5760,5760,5760,0
20240819,164200,1011722410,5760,5760,5760,5760,0
20240819,164100,1011722410,5760,5760,5760,5760,0
20240819,164000,1011722410,5760,5760,5760,5760,0
20240819,163900,1011722410,5760,5760,5760,5760,0
20240819,163800,1011722410,5760,5760,5760,5760,0
20240819,163700,1011722410,5760,5760,5760,5760,0
20240819,163600,1011722410,5760,5760,5760,5760,0
20240819,163500,1011722410,5760,5760,5760,5760,0
20240819,163400,1011722410,5760,5760,5760,5760,0
20240819,163300,1011722410,5760,5760,5760,5760,0
20240819,163200,1011722410,5760,5760,5760,5760,0
20240819,163100,1011722410,5760,5760,5760,5760,0
20240819,163000,1011722410,5760,5760,5760,5760,0
20240819,162900,1011722410,5760,5760,5760,5760,0
20240819,162800,1011722410,5760,5760,5760,5760,0
20240819,162700,1011722410,5760,5760,5760,5760,1992
20240819,162600,1011722410,5760,5760,5760,5760,0
20240819,162500,1011722410,5760,5760,5760,5760,0
20240819,162400,1011722410,5760,5760,5760,5760,0
20240819,162300,1011722410,5760,5760,5760,5760,0
20240819,162200,1011722410,5760,5760,5760,5760,0
20240819,162100,1011722410,5760,5760,5760,5760,0
20240819,162000,1011722410,5760,5760,5760,5760,0
20240819,161900,1011722410,5760,5760,5760,5760,0
20240819,161800,1011722410,5760,5760,5760,5760,0
20240819,161700,1011722410,5760,5760,5760,5760,0
20240819,161600,1011722410,5760,5760,5760,5760,0
20240819,161500,1011722410,5760,5760,5760,5760,0
20240819,161400,1011722410,5760,5760,5760,5760,0
20240819,161300,1011722410,5760,5760,5760,5760,0
20240819,161200,1011722410,5760,5760,5760,5760,0
20240819,161100,1011722410,5760,5760,5760,5760,0
20240819,161000,1011722410,5760,5760,5760,5760,0
20240819,160900,1011722410,5760,5760,5760,5760,0
20240819,160800,1011722410,5760,5760,5760,5760,0
20240819,160700,1011722410,5760,5760,5760,5760,0
20240819,160600,1011722410,5760,5760,5760,5760,0
20240819,160500,1011722410,5760,5760,5760,5760,0
20240819,160400,1011722410,5760,5760,5760,5760,0
20240819,160300,1011722410,5760,5760,5760,5760,0
20240819,160200,1011722410,5760,5760,5760,5760,0
20240819,160100,1011722410,5760,5760,5760,5760,0
20240819,160000,1011722410,5760,5760,5760,5760,0
20240819,155900,1011722410,5760,5760,5760,5760,0
20240819,155800,1011722410,5760,5760,5760,5760,0
20240819,155700,1011722410,5760,5760,5760,5760,1992
20240819,155600,1011722410,5760,5760,5760,5760,0
20240819,155500,1011722410,5760,5760,5760,5760,0
20240819,155400,1011722410,5760,5760,5760,5760,0
20240819,155300,1011722410,5760,5760,5760,5760,0
20240819,155200,1011722410,5760,5760,5760,5760,0
20240819,155100,1011722410,5760,5760,5760,5760,0
20240819,155000,1011722410,5760,5760,5760,5760,0
20240819,154900,1011722410,5760,5760,5760,5760,0
20240819,154800,1011722410,5760,5760,5760,5760,0
20240819,154700,1011722410,5760,5760,5760,5760,0
20240819,154600,1011722410,5760,5760,5760,5760,0
20240819,154500,1011722410,5760,5760,5760,5760,0
20240819,154400,1011722410,5760,5760,5760,5760,0
20240819,154300,1011722410,5760,5760,5760,5760,0
20240819,154200,1011722410,5760,5760,5760,5760,0
20240819,154100,1011722410,5760,5760,5760,5760,0
20240819,154000,1011722410,5760,5760,5760,5760,0
20240819,153900,1011722410,5760,5760,5760,5760,0
20240819,153800,1011722410,5760,5760,5760,5760,0
20240819,153700,1011722410,5760,5760,5760,5760,0
20240819,153600,1011722410,5760,5760,5760,5760,0
20240819,153500,1011722410,5760,5760,5760,5760,0
20240819,153400,1011722410,5760,5760,5760,5760,0
20240819,153300,1011722410,5760,5760,5760,5760,0
20240819,153200,1011722410,5760,5760,5760,5760,0
20240819,153100,1011722410,5760,5760,5760,5760,0
20240819,153000,1011722410,5760,5760,5760,5760,1992
20240819,152900,1000248490,5770,5770,5770,5770,0
20240819,152800,1000248490,5770,5770,5770,5770,0
20240819,152700,1000248490,5770,5770,5770,5770,0
20240819,152600,1000248490,5770,5770,5770,5770,0
20240819,152500,1000248490,5770,5770,5770,5770,0
20240819,152400,1000248490,5770,5770,5770,5770,0
20240819,152300,1000248490,5770,5770,5770,5770,0
20240819,152200,1000248490,5770,5770,5770,5770,0
20240819,152100,1000248490,5770,5770,5770,5770,0
20240819,152000,1000248490,5770,5770,5770,5770,0
20240819,151900,1000248490,5770,5770,5770,5770,12
20240819,151800,1000179250,5750,5770,5790,5750,350
20240819,151700,998162010,5770,5760,5770,5760,178
20240819,151600,997136200,5760,5780,5780,5760,306
20240819,151500,995371580,5770,5770,5770,5770,0
20240819,151400,995371580,5770,5760,5770,5760,201
20240819,151300,994213810,5760,5760,5760,5760,100
20240819,151200,993637810,5760,5760,5760,5760,43
20240819,151100,993390130,5780,5780,5780,5780,16
20240819,151000,993297650,5780,5770,5780,5760,14
20240819,150900,993216960,5750,5750,5750,5750,0
20240819,150800,993216960,5750,5760,5790,5750,282
20240819,150700,991592860,5760,5760,5760,5760,400
20240819,150600,989288860,5760,5770,5770,5760,64
20240819,150500,988919970,5800,5800,5800,5800,0
20240819,150400,988919970,5800,5800,5800,5800,0
20240819,150300,988919970,5800,5810,5810,5770,202
20240819,150200,987754270,5810,5810,5810,5810,2
20240819,150100,987742650,5820,5820,5820,5820,0
20240819,150000,987742650,5820,5810,5820,5810,8
20240819,145900,987696160,5810,5810,5810,5810,112
20240819,145800,987045440,5820,5820,5820,5820,2
20240819,145700,987033800,5820,5810,5820,5770,50
20240819,145600,986743300,5800,5780,5800,5770,534
20240819,145500,983651820,5790,5780,5790,5780,643
20240819,145400,979929080,5790,5780,5790,5780,11
20240819,145300,979865400,5780,5780,5780,5780,0
20240819,145200,979865400,5780,5780,5780,5780,87
20240819,145100,979362540,5780,5780,5780,5770,163
20240819,145000,978420700,5780,5770,5780,5770,514
20240819,144900,975449880,5770,5770,5790,5770,132
20240819,144800,974688200,5770,5770,5770,5770,374
20240819,144700,972530220,5780,5780,5780,5780,243
20240819,144600,971125680,5790,5790,5790,5790,52
20240819,144500,970824600,5790,5780,5790,5780,45
20240819,144400,970564280,5790,5780,5790,5780,25
20240819,144300,970419730,5780,5780,5780,5780,20
20240819,144200,970304130,5780,5780,5780,5780,60
20240819,144100,969957330,5780,5780,5780,5780,70
20240819,144000,969552730,5780,5780,5780,5780,1284
20240819,143900,962131210,5780,5780,5780,5780,1
20240819,143800,962125430,5780,5740,5780,5740,98
20240819,143700,961561170,5740,5740,5740,5740,1837
20240819,143600,951016790,5740,5760,5760,5740,193
20240819,143500,949907990,5760,5760,5760,5760,213
20240819,143400,948681110,5790,5780,5790,5780,8
20240819,143300,948634800,5780,5770,5780,5770,952
20240819,143200,943132260,5770,5760,5770,5760,403
20240819,143100,940810180,5760,5760,5760,5740,2177
20240819,143000,928293120,5760,5760,5770,5760,1487
20240819,142900,919727970,5780,5780,5780,5780,0
20240819,142800,919727970,5780,5780,5780,5780,50
20240819,142700,919438970,5780,5780,5780,5780,0
20240819,142600,919438970,5780,5770,5780,5770,23
20240819,142500,919306050,5770,5760,5780,5760,918
20240819,142400,914013540,5790,5770,5790,5770,3051
20240819,142300,896407750,5780,5780,5780,5780,1428
20240819,142200,888153910,5780,5780,5780,5780,21
20240819,142100,888032530,5780,5780,5780,5780,35
20240819,142000,887830230,5780,5780,5780,5780,12
20240819,141900,887760870,5780,5790,5790,5780,72
20240819,141800,887344590,5780,5770,5780,5770,1344
20240819,141700,879578780,5770,5770,5770,5770,0
20240819,141600,879578780,5770,5780,5780,5770,12
20240819,141500,879509520,5780,5780,5780,5780,124
20240819,141400,878792800,5780,5780,5780,5780,150
20240819,141300,877925800,5780,5780,5780,5780,343
20240819,141200,875943260,5770,5780,5780,5770,52
20240819,141100,875643200,5780,5780,5780,5780,127
20240819,141000,874909140,5780,5780,5780,5780,13
20240819,140900,874834000,5780,5780,5780,5780,4
20240819,140800,874810880,5780,5780,5780,5780,110
20240819,140700,874175080,5780,5780,5780,5780,42
20240819,140600,873932320,5780,5770,5780,5770,139
20240819,140500,873130240,5770,5780,5780,5770,210
20240819,140400,871917430,5780,5780,5780,5780,371
20240819,140300,869773050,5780,5780,5780,5780,400
20240819,140200,867461050,5780,5780,5780,5780,4
20240819,140100,867437930,5780,5780,5780,5780,300
20240819,140000,865703930,5780,5780,5780,5780,0
20240819,135900,865703930,5780,5780,5780,5780,399
20240819,135800,863397710,5780,5790,5790,5780,1060
20240819,135700,857269900,5790,5790,5790,5790,1
20240819,135600,857264110,5800,5800,5800,5800,1
20240819,135500,857258310,5780,5780,5780,5780,360
20240819,135400,855177510,5800,5780,5800,5780,172
20240819,135300,854183150,5790,5780,5790,5780,726
20240819,135200,849986580,5780,5790,5790,5780,1130
20240819,135100,843443900,5800,5800,5800,5800,103
20240819,135000,842846500,5790,5790,5790,5790,1
20240819,134900,842840710,5790,5790,5790,5790,0
20240819,134800,842840710,5790,5790,5790,5790,80
20240819,134700,842377510,5790,5790,5790,5790,20
20240819,134600,842261710,5800,5800,5800,5800,200
20240819,134500,841101710,5810,5810,5810,5810,175
20240819,134400,840084960,5810,5810,5810,5810,55
20240819,134300,839765410,5810,5810,5810,5810,11
20240819,134200,839701500,5790,5790,5790,5790,0
20240819,134100,839701500,5790,5790,5790,5790,0
20240819,134000,839701500,5790,5790,5790,5790,0
20240819,133900,839701500,5790,5790,5790,5790,0
20240819,133800,839701500,5790,5790,5790,5790,0
20240819,133700,839701500,5790,5790,5790,5790,0
20240819,133600,839701500,5790,5790,5790,5790,10
20240819,133500,839643600,5810,5810,5810,5810,0
20240819,133400,839643600,5810,5810,5810,5810,400
20240819,133300,837319600,5810,5810,5810,5810,0
20240819,133200,837319600,5810,5810,5810,5810,7
20240819,133100,837278930,5780,5780,5780,5780,16
20240819,133000,837186450,5810,5810,5810,5810,10
20240819,132900,837128350,5810,5810,5810,5810,6
20240819,132800,837093490,5780,5780,5780,5780,0
20240819,132700,837093490,5780,5780,5780,5780,74
20240819,132600,836665770,5780,5780,5780,5780,5
20240819,132500,836636870,5780,5790,5790,5780,20
20240819,132400,836521170,5780,5790,5790,5780,850
20240819,132300,831607970,5790,5800,5800,5790,109
20240819,132200,830975860,5790,5790,5790,5790,8
20240819,132100,830929540,5800,5800,5800,5800,0
20240819,132000,830929540,5800,5800,5800,5800,50
20240819,131900,830639540,5800,5800,5800,5800,318
20240819,131800,828795140,5800,5780,5800,5770,25
20240819,131700,828650840,5780,5790,5790,5780,1858
20240819,131600,817911590,5790,5790,5790,5790,90
20240819,131500,817390490,5780,5780,5780,5780,0
20240819,131400,817390490,5780,5780,5780,5780,1
20240819,131300,817384710,5780,5780,5780,5780,0
20240819,131200,817384710,5780,5780,5780,5780,1
20240819,131100,817378930,5780,5780,5780,5780,0
20240819,131000,817378930,5780,5780,5780,5780,32
20240819,130900,817193970,5770,5780,5780,5770,118
20240819,130800,816512930,5780,5790,5790,5780,1020
20240819,130700,810615330,5780,5780,5780,5780,115
20240819,130600,809950630,5780,5780,5780,5780,250
20240819,130500,808505630,5790,5790,5790,5790,7
20240819,130400,808465100,5780,5780,5780,5780,201
20240819,130300,807303320,5780,5780,5780,5780,87
20240819,130200,806800460,5780,5790,5790,5780,250
20240819,130100,805354960,5790,5780,5790,5770,1219
20240819,130000,798309630,5780,5790,5790,5780,153
20240819,125900,797425260,5790,5790,5790,5790,26
20240819,125800,797274720,5790,5780,5790,5780,1225
20240819,125700,790194210,5810,5810,5810,5810,26
20240819,125600,790043150,5800,5800,5800,5800,153
20240819,125500,789155750,5800,5790,5800,5780,711
20240819,125400,785044240,5800,5800,5800,5800,100
20240819,125300,784464240,5800,5800,5800,5800,20
20240819,125200,784348240,5800,5800,5800,5800,222
20240819,125100,783060640,5800,5800,5800,5800,17
20240819,125000,782962040,5800,5800,5800,5800,545
20240819,124900,779801040,5790,5790,5790,5790,0
20240819,124800,779801040,5790,5790,5790,5790,54
20240819,124700,779488380,5790,5790,5790,5790,183
20240819,124600,778428810,5790,5790,5790,5790,3030
20240819,124500,760885110,5790,5790,5790,5790,999
20240819,124400,755100900,5790,5800,5800,5790,108
20240819,124300,754475460,5820,5820,5820,5820,19
20240819,124200,754364880,5800,5800,5800,5800,0
20240819,124100,754364880,5800,5800,5800,5800,284
20240819,124000,752717680,5800,5800,5800,5800,59
20240819,123900,752375480,5800,5800,5800,5800,255
20240819,123800,750896480,5800,5800,5800,5800,6
20240819,123700,750861680,5800,5800,5800,5800,454
20240819,123600,748228480,5800,5800,5800,5800,172
20240819,123500,747230880,5800,5800,5800,5800,0
20240819,123400,747230880,5800,5800,5800,5800,0
20240819,123300,747230880,5800,5800,5800,5800,0
20240819,123200,747230880,5800,5800,5800,5800,38
20240819,123100,747010480,5800,5800,5800,5800,80
20240819,123000,746546480,5800,5800,5800,5800,0
20240819,122900,746546480,5800,5800,5800,5800,155
20240819,122800,745647480,5800,5800,5800,5800,10
20240819,122700,745589480,5810,5810,5810,5810,30
20240819,122600,745415180,5790,5790,5790,5790,338
20240819,122500,743458160,5790,5790,5800,5790,377
20240819,122400,741275170,5790,5820,5820,5790,157
20240819,122300,740364640,5830,5790,5830,5790,361
20240819,122200,738265210,5790,5790,5790,5790,1522
20240819,122100,729452830,5790,5790,5790,5790,0
20240819,122000,729452830,5790,5800,5800,5790,2020
20240819,121900,717756830,5800,5790,5800,5790,305
20240819,121800,715990680,5790,5790,5790,5790,47
20240819,121700,715718550,5800,5800,5800,5800,12
20240819,121600,715648950,5800,5800,5810,5800,111
20240819,121500,715005050,5800,5800,5800,5800,1023
20240819,121400,709071650,5800,5800,5800,5800,642
20240819,121300,705348050,5800,5810,5810,5800,240
20240819,121200,703955950,5830,5830,5830,5830,5
20240819,121100,703926800,5830,5830,5830,5830,0
20240819,121000,703926800,5830,5830,5830,5830,0
20240819,120900,703926800,5830,5830,5830,5830,2
20240819,120800,703915140,5830,5830,5830,5830,20
20240819,120700,703798540,5830,5830,5830,5830,0
20240819,120600,703798540,5830,5830,5830,5830,13
20240819,120500,703722750,5830,5830,5830,5830,1
20240819,120400,703716920,5800,5800,5800,5800,161
20240819,120300,702783120,5800,5800,5800,5800,61
20240819,120200,702429320,5790,5800,5800,5790,932
20240819,120100,697024500,5800,5820,5830,5800,3862
20240819,120000,674602670,5810,5830,5830,5810,1435
20240819,115900,666256180,5840,5840,5840,5840,0
20240819,115800,666256180,5840,5840,5840,5840,100
20240819,115700,665672180,5840,5840,5840,5840,0
20240819,115600,665672180,5840,5840,5840,5840,0
20240819,115500,665672180,5840,5820,5840,5820,182
20240819,115400,664609320,5820,5820,5820,5820,587
20240819,115300,661192980,5840,5840,5840,5840,35
20240819,115200,660988580,5820,5840,5840,5820,416
20240819,115100,658567440,5820,5840,5840,5820,22
20240819,115000,658439360,5840,5840,5840,5840,0
20240819,114900,658439360,5840,5840,5840,5840,2
20240819,114800,658427680,5820,5820,5820,5820,0
20240819,114700,658427680,5820,5830,5830,5820,1632
20240819,114600,648929200,5820,5820,5820,5820,0
20240819,114500,648929200,5820,5820,5820,5820,4
20240819,114400,648905920,5830,5830,5830,5830,0
20240819,114300,648905920,5830,5840,5840,5830,513
20240819,114200,645915110,5850,5850,5850,5850,1
20240819,114100,645909260,5850,5850,5850,5850,1
20240819,114000,645903410,5830,5830,5830,5830,1
20240819,113900,645897580,5840,5840,5840,5840,105
20240819,113800,645284380,5840,5830,5840,5830,997
20240819,113700,639471850,5840,5840,5840,5840,0
20240819,113600,639471850,5840,5840,5840,5840,0
20240819,113500,639471850,5840,5850,5850,5840,51
20240819,113400,639173710,5860,5860,5860,5860,0
20240819,113300,639173710,5860,5860,5860,5860,7
20240819,113200,639132690,5860,5860,5860,5860,0
20240819,113100,639132690,5860,5860,5860,5860,128
20240819,113000,638382610,5860,5860,5860,5860,60
20240819,112900,638031010,5860,5860,5860,5860,0
20240819,112800,638031010,5860,5850,5860,5850,334
20240819,112700,636074550,5860,5860,5860,5860,1
20240819,112600,636068690,5860,5860,5860,5860,1
20240819,112500,636062830,5830,5830,5830,5830,48
20240819,112400,635782990,5830,5850,5850,5830,361
20240819,112300,633671160,5830,5830,5830,5830,462
20240819,112200,630977700,5830,5830,5830,5830,197
20240819,112100,629829190,5830,5830,5830,5830,2
20240819,112000,629817530,5820,5820,5820,5820,10
20240819,111900,629759330,5820,5820,5820,5820,0
20240819,111800,629759330,5820,5830,5830,5820,30
20240819,111700,629584710,5820,5820,5820,5820,700
20240819,111600,625510710,5820,5820,5820,5820,140
20240819,111500,624695910,5820,5820,5820,5820,29
20240819,111400,624527130,5830,5850,5850,5820,87
20240819,111300,624019920,5850,5850,5850,5850,2
20240819,111200,624008220,5820,5830,5830,5820,2492
20240819,111100,609499860,5830,5840,5840,5830,193
20240819,111000,608374660,5830,5830,5830,5830,13
20240819,110900,608298870,5830,5840,5840,5830,120
20240819,110800,607599220,5820,5860,5860,5810,4633
20240819,110700,580608740,5860,5860,5860,5860,2
20240819,110600,580597020,5860,5860,5860,5860,29
20240819,110500,580427080,5860,5860,5860,5860,502
20240819,110400,577485360,5860,5860,5860,5860,1010
20240819,110300,571566760,5840,5830,5840,5830,537
20240819,110200,568435950,5830,5860,5860,5830,670
20240819,110100,564523380,5860,5860,5860,5860,100
20240819,110000,563937380,5860,5860,5860,5860,0
20240819,105900,563937380,5860,5860,5860,5860,5
20240819,105800,563908080,5840,5850,5850,5840,628
20240819,105700,560238070,5850,5850,5850,5850,0
20240819,105600,560238070,5850,5850,5850,5850,10
20240819,105500,560179570,5840,5860,5860,5840,621
20240819,105400,556547420,5860,5860,5860,5860,315
20240819,105300,554701520,5870,5870,5870,5870,31
20240819,105200,554519550,5860,5880,5880,5860,243
20240819,105100,553095520,5880,5880,5880,5880,1
20240819,105000,553089640,5880,5880,5880,5880,0
20240819,104900,553089640,5880,5840,5880,5840,12584
20240819,104800,479597920,5840,5860,5860,5840,740
20240819,104700,475268040,5850,5870,5870,5850,3783
20240819,104600,453109060,5870,5870,5870,5870,1240
20240819,104500,445830260,5880,5880,5880,5880,13
20240819,104400,445753820,5880,5880,5880,5880,1
20240819,104300,445747940,5880,5880,5880,5880,1
20240819,104200,445742060,5880,5880,5880,5880,1
20240819,104100,445736180,5870,5870,5870,5870,1
20240819,104000,445730310,5860,5860,5860,5860,451
20240819,103900,443087450,5860,5860,5860,5860,809
20240819,103800,438346710,5860,5860,5860,5860,536
20240819,103700,435205750,5870,5870,5870,5860,506
20240819,103600,432240520,5870,5880,5880,5870,371
20240819,103500,430062640,5870,5880,5880,5870,508
20240819,103400,427080480,5880,5880,5880,5880,11
20240819,103300,427015800,5880,5880,5880,5880,11
20240819,103200,426951120,5880,5880,5880,5880,7
20240819,103100,426909960,5880,5880,5880,5870,196
20240819,103000,425758600,5880,5880,5880,5880,0
20240819,102900,425758600,5880,5890,5890,5880,582
20240819,102800,422335640,5890,5890,5890,5890,1
20240819,102700,422329750,5880,5890,5890,5880,152
20240819,102600,421435970,5890,5900,5900,5890,468
20240819,102500,418679440,5900,5900,5900,5900,1
20240819,102400,418673540,5890,5890,5900,5890,290
20240819,102300,416965370,5890,5890,5890,5890,360
20240819,102200,414844970,5890,5890,5910,5890,1766
20240819,102100,404439600,5890,5920,5920,5890,110
20240819,102000,403790800,5920,5920,5920,5920,0
20240819,101900,403790800,5920,5920,5920,5920,3
20240819,101800,403773040,5890,5920,5920,5890,5
20240819,101700,403743470,5890,5890,5890,5890,260
20240819,101600,402212070,5890,5900,5900,5890,158
20240819,101500,401280870,5900,5910,5910,5900,550
20240819,101400,398035160,5910,5910,5910,5910,12
20240819,101300,397964240,5900,5910,5910,5900,135
20240819,101200,397167640,5900,5900,5910,5900,116
20240819,101100,396482290,5900,5910,5920,5900,755
20240819,101000,392026030,5920,5910,5920,5910,15
20240819,100900,391937280,5910,5910,5910,5910,0
20240819,100800,391937280,5910,5900,5920,5900,689
20240819,100700,387869120,5910,5900,5910,5900,469
20240819,100600,385101910,5900,5910,5910,5900,128
20240819,100500,384346280,5910,5910,5920,5900,138
20240819,100400,383531180,5910,5940,5940,5910,4381
20240819,100300,357583430,5930,5950,5950,5930,817
20240819,100200,352730670,5960,5960,5960,5960,3
20240819,100100,352712790,5930,5930,5930,5930,50
20240819,100000,352416290,5930,5950,5950,5930,3728
20240819,095900,330284350,5950,5950,5950,5950,28
20240819,095800,330117750,5950,5950,5950,5950,1000
20240819,095700,324167750,5950,5960,5960,5950,111
20240819,095600,323507090,5960,5960,5960,5960,491
20240819,095500,320580730,5970,5970,5970,5970,110
20240819,095400,319924030,5990,5990,5990,5990,19
20240819,095300,319810220,5990,5990,5990,5990,4
20240819,095200,319786260,5990,5970,5990,5960,473
20240819,095100,316963330,5970,5970,5970,5960,340
20240819,095000,314936780,5970,5990,5990,5960,1324
20240819,094900,307039030,5990,5990,5990,5970,215
20240819,094800,305753700,5990,5970,5990,5970,159
20240819,094700,304803340,5970,5990,5990,5970,220
20240819,094600,303487010,5990,5970,5990,5970,192
20240819,094500,302339030,5970,5970,5980,5970,303
20240819,094400,300530010,5960,5960,5960,5960,183
20240819,094300,299439330,6000,5970,6000,5960,356
20240819,094200,297314620,5980,5990,5990,5980,1635
20240819,094100,287529290,5990,6000,6000,5990,904
20240819,094000,282113230,6000,5990,6000,5990,207
20240819,093900,280873280,6000,6000,6000,6000,1
20240819,093800,280867280,5990,5990,5990,5990,86
20240819,093700,280352140,5980,5980,5980,5980,153
20240819,093600,279437200,5990,5990,5990,5990,488
20240819,093500,276514080,5990,5990,5990,5990,502
20240819,093400,273507100,6000,6000,6000,6000,726
20240819,093300,269151100,6010,6010,6010,6010,451
20240819,093200,266440590,6010,6030,6030,6010,6
20240819,093100,266404510,6030,6010,6030,6010,601
20240819,093000,262792480,6030,6020,6030,6020,132
20240819,092900,261997810,6030,6030,6030,6030,0
20240819,092800,261997810,6030,6030,6030,6030,14
20240819,092700,261913390,6030,6030,6030,6020,429
20240819,092600,259326560,6030,6000,6030,6000,261
20240819,092500,257758730,6020,6030,6050,6020,221
20240819,092400,256426850,6030,6030,6030,6030,236
20240819,092300,255003770,6030,6010,6060,6010,14965
20240819,092200,164486350,6000,5980,6010,5980,1720
20240819,092100,154171600,5980,5990,6000,5970,107
20240819,092000,153531880,5970,5970,5970,5950,472
20240819,091900,150716120,5960,5950,5960,5950,509
20240819,091800,147687470,5950,5970,5970,5950,912
20240819,091700,142255730,5950,5950,5950,5950,60
20240819,091600,141898730,5950,5950,5970,5950,1088
20240819,091500,135407870,5970,5970,5970,5970,137
20240819,091400,134589980,5970,6000,6000,5970,783
20240819,091300,129915260,5950,5940,5950,5930,1328
20240819,091200,122026460,5930,5930,5940,5920,732
20240819,091100,117685570,5950,5980,5980,5920,832
20240819,091000,112747520,5980,5970,5990,5950,1211
20240819,090900,105535350,5990,5980,5990,5980,483
20240819,090800,102644180,5980,5980,5980,5980,5
20240819,090700,102614280,5950,5940,5960,5940,356
20240819,090600,100496070,5940,5950,5950,5940,1226
20240819,090500,93206510,5950,5960,5970,5950,511
20240819,090400,90161830,5960,6000,6000,5960,1708
20240819,090300,79953320,6010,6040,6040,6010,2710
20240819,090200,63647500,6030,6060,6060,6020,2780
20240819,090100,46890420,6080,6030,6090,6030,4050
20240819,090000,22351340,6040,6060,6070,6040,3689