stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,183400,11118621781,738,738,738,738,16550
20240819,183300,11118621781,738,738,738,738,0
20240819,183200,11118621781,738,738,738,738,0
20240819,183100,11118621781,738,738,738,738,0
20240819,183000,11118621781,738,738,738,738,0
20240819,182900,11118621781,738,738,738,738,0
20240819,182800,11118621781,738,738,738,738,0
20240819,182700,11118621781,738,738,738,738,0
20240819,182600,11118621781,738,738,738,738,0
20240819,182500,11118621781,738,738,738,738,0
20240819,182400,11118621781,738,738,738,738,0
20240819,182300,11118621781,738,738,738,738,0
20240819,182200,11118621781,738,738,738,738,0
20240819,182100,11118621781,738,738,738,738,0
20240819,182000,11118621781,738,738,738,738,0
20240819,181900,11118621781,738,738,738,738,0
20240819,181800,11118621781,738,738,738,738,0
20240819,181700,11118621781,738,738,738,738,0
20240819,181600,11118621781,738,738,738,738,0
20240819,181500,11118621781,738,738,738,738,0
20240819,181400,11118621781,738,738,738,738,0
20240819,181300,11118621781,738,738,738,738,0
20240819,181200,11118621781,738,738,738,738,0
20240819,181100,11118621781,738,738,738,738,0
20240819,181000,11118621781,738,738,738,738,0
20240819,180900,11118621781,738,738,738,738,0
20240819,180800,11118621781,738,738,738,738,0
20240819,180700,11118621781,738,738,738,738,0
20240819,180600,11118621781,738,738,738,738,0
20240819,180500,11118621781,738,738,738,738,0
20240819,180400,11118621781,738,738,738,738,16550
20240819,180300,11118621781,738,738,738,738,0
20240819,180200,11118621781,738,738,738,738,0
20240819,180100,11118621781,738,738,738,738,0
20240819,180000,11118621781,738,738,738,738,0
20240819,175900,11118621781,738,738,738,738,0
20240819,175800,11118621781,738,738,738,738,0
20240819,175700,11118621781,738,738,738,738,0
20240819,175600,11118621781,738,738,738,738,0
20240819,175500,11118621781,738,738,738,738,0
20240819,175400,11118621781,738,738,738,738,0
20240819,175300,11118621781,738,738,738,738,0
20240819,175200,11118621781,738,738,738,738,0
20240819,175100,11118621781,738,738,738,738,0
20240819,175000,11118621781,738,738,738,738,0
20240819,174900,11118621781,738,738,738,738,0
20240819,174800,11118621781,738,738,738,738,0
20240819,174700,11118621781,738,738,738,738,0
20240819,174600,11118621781,738,738,738,738,0
20240819,174500,11118621781,738,738,738,738,0
20240819,174400,11118621781,738,738,738,738,0
20240819,174300,11118621781,738,738,738,738,0
20240819,174200,11118621781,738,738,738,738,0
20240819,174100,11118621781,738,738,738,738,0
20240819,174000,11118621781,738,738,738,738,0
20240819,173900,11118621781,738,738,738,738,0
20240819,173800,11118621781,738,738,738,738,0
20240819,173700,11118621781,738,738,738,738,0
20240819,173600,11118621781,738,738,738,738,0
20240819,173500,11118621781,738,738,738,738,0
20240819,173400,11118621781,738,738,738,738,16550
20240819,173300,11118621781,738,738,738,738,0
20240819,173200,11118621781,738,738,738,738,0
20240819,173100,11118621781,738,738,738,738,0
20240819,173000,11118621781,738,738,738,738,0
20240819,172900,11118621781,738,738,738,738,0
20240819,172800,11118621781,738,738,738,738,0
20240819,172700,11118621781,738,738,738,738,0
20240819,172600,11118621781,738,738,738,738,0
20240819,172500,11118621781,738,738,738,738,0
20240819,172400,11118621781,738,738,738,738,0
20240819,172300,11118621781,738,738,738,738,0
20240819,172200,11118621781,738,738,738,738,0
20240819,172100,11118621781,738,738,738,738,0
20240819,172000,11118621781,738,738,738,738,0
20240819,171900,11118621781,738,738,738,738,0
20240819,171800,11118621781,738,738,738,738,0
20240819,171700,11118621781,738,738,738,738,0
20240819,171600,11118621781,738,738,738,738,0
20240819,171500,11118621781,738,738,738,738,0
20240819,171400,11118621781,738,738,738,738,0
20240819,171300,11118621781,738,738,738,738,0
20240819,171200,11118621781,738,738,738,738,0
20240819,171100,11118621781,738,738,738,738,0
20240819,171000,11118621781,738,738,738,738,0
20240819,170900,11118621781,738,738,738,738,0
20240819,170800,11118621781,738,738,738,738,0
20240819,170700,11118621781,738,738,738,738,0
20240819,170600,11118621781,738,738,738,738,0
20240819,170500,11118621781,738,738,738,738,0
20240819,170400,11118621781,738,738,738,738,16550
20240819,170300,11118621781,738,738,738,738,0
20240819,170200,11118621781,738,738,738,738,0
20240819,170100,11118621781,738,738,738,738,0
20240819,170000,11118621781,738,738,738,738,0
20240819,165900,11118621781,738,738,738,738,0
20240819,165800,11118621781,738,738,738,738,0
20240819,165700,11118621781,738,738,738,738,0
20240819,165600,11118621781,738,738,738,738,0
20240819,165500,11118621781,738,738,738,738,0
20240819,165400,11118621781,738,738,738,738,0
20240819,165300,11118621781,738,738,738,738,0
20240819,165200,11118621781,738,738,738,738,0
20240819,165100,11118621781,738,738,738,738,0
20240819,165000,11118621781,738,738,738,738,0
20240819,164900,11118621781,738,738,738,738,0
20240819,164800,11118621781,738,738,738,738,0
20240819,164700,11118621781,738,738,738,738,0
20240819,164600,11118621781,738,738,738,738,0
20240819,164500,11118621781,738,738,738,738,0
20240819,164400,11118621781,738,738,738,738,0
20240819,164300,11118621781,738,738,738,738,0
20240819,164200,11118621781,738,738,738,738,0
20240819,164100,11118621781,738,738,738,738,0
20240819,164000,11118621781,738,738,738,738,0
20240819,163900,11118621781,738,738,738,738,0
20240819,163800,11118621781,738,738,738,738,0
20240819,163700,11118621781,738,738,738,738,0
20240819,163600,11118621781,738,738,738,738,0
20240819,163500,11118621781,738,738,738,738,0
20240819,163400,11118621781,738,738,738,738,16550
20240819,163300,11118621781,738,738,738,738,0
20240819,163200,11118621781,738,738,738,738,0
20240819,163100,11118621781,738,738,738,738,0
20240819,163000,11118621781,738,738,738,738,0
20240819,162900,11118621781,738,738,738,738,0
20240819,162800,11118621781,738,738,738,738,0
20240819,162700,11118621781,738,738,738,738,0
20240819,162600,11118621781,738,738,738,738,0
20240819,162500,11118621781,738,738,738,738,0
20240819,162400,11118621781,738,738,738,738,0
20240819,162300,11118621781,738,738,738,738,0
20240819,162200,11118621781,738,738,738,738,0
20240819,162100,11118621781,738,738,738,738,0
20240819,162000,11118621781,738,738,738,738,0
20240819,161900,11118621781,738,738,738,738,0
20240819,161800,11118621781,738,738,738,738,0
20240819,161700,11118621781,738,738,738,738,0
20240819,161600,11118621781,738,738,738,738,0
20240819,161500,11118621781,738,738,738,738,0
20240819,161400,11118621781,738,738,738,738,0
20240819,161300,11118621781,738,738,738,738,0
20240819,161200,11118621781,738,738,738,738,0
20240819,161100,11118621781,738,738,738,738,0
20240819,161000,11118621781,738,738,738,738,0
20240819,160900,11118621781,738,738,738,738,0
20240819,160800,11118621781,738,738,738,738,0
20240819,160700,11118621781,738,738,738,738,0
20240819,160600,11118621781,738,738,738,738,0
20240819,160500,11118621781,738,738,738,738,0
20240819,160400,11118621781,738,738,738,738,16550
20240819,160300,11118621781,738,738,738,738,0
20240819,160200,11118621781,738,738,738,738,0
20240819,160100,11118621781,738,738,738,738,0
20240819,160000,11118621781,738,738,738,738,0
20240819,155900,11118621781,738,738,738,738,0
20240819,155800,11118621781,738,738,738,738,0
20240819,155700,11118621781,738,738,738,738,0
20240819,155600,11118621781,738,738,738,738,0
20240819,155500,11118621781,738,738,738,738,0
20240819,155400,11118621781,738,738,738,738,0
20240819,155300,11118621781,738,738,738,738,0
20240819,155200,11118621781,738,738,738,738,0
20240819,155100,11118621781,738,738,738,738,0
20240819,155000,11118621781,738,738,738,738,0
20240819,154900,11118621781,738,738,738,738,0
20240819,154800,11118621781,738,738,738,738,0
20240819,154700,11118621781,738,738,738,738,0
20240819,154600,11118621781,738,738,738,738,0
20240819,154500,11118621781,738,738,738,738,0
20240819,154400,11118621781,738,738,738,738,0
20240819,154300,11118621781,738,738,738,738,0
20240819,154200,11118621781,738,738,738,738,0
20240819,154100,11118621781,738,738,738,738,0
20240819,154000,11118621781,738,738,738,738,0
20240819,153900,11118621781,738,738,738,738,0
20240819,153800,11118621781,738,738,738,738,0
20240819,153700,11118621781,738,738,738,738,0
20240819,153600,11118621781,738,738,738,738,0
20240819,153500,11118621781,738,738,738,738,0
20240819,153400,11118621781,738,738,738,738,16550
20240819,153300,11118621781,738,738,738,738,0
20240819,153200,11118621781,738,738,738,738,0
20240819,153100,11118621781,738,738,738,738,0
20240819,153000,11118621781,738,738,738,738,16550
20240819,152900,11106407881,738,738,738,738,0
20240819,152800,11106407881,738,738,738,738,0
20240819,152700,11106407881,738,738,738,738,0
20240819,152600,11106407881,738,738,738,738,0
20240819,152500,11106407881,738,738,738,738,0
20240819,152400,11106407881,738,738,738,738,0
20240819,152300,11106407881,738,738,738,738,0
20240819,152200,11106407881,738,738,738,738,0
20240819,152100,11106407881,738,738,738,738,0
20240819,152000,11106407881,738,738,738,738,0
20240819,151900,11106407881,738,738,738,738,11599
20240819,151800,11097847819,738,738,738,738,12122
20240819,151700,11088901783,738,738,738,738,3634
20240819,151600,11086219891,738,738,738,738,5469
20240819,151500,11082183769,738,738,738,738,4120
20240819,151400,11079143209,738,738,738,738,3503
20240819,151300,11076557995,738,738,738,738,3834
20240819,151200,11073728503,738,738,738,738,20004
20240819,151100,11058965551,738,738,738,738,3571
20240819,151000,11056330153,738,738,738,738,1434
20240819,150900,11055271861,738,738,738,738,13224
20240819,150800,11045512549,738,738,738,738,2705
20240819,150700,11043516259,738,738,738,738,14075
20240819,150600,11033128909,738,738,738,738,26392
20240819,150500,11013651613,738,738,738,738,3330
20240819,150400,11011194073,738,738,738,738,4427
20240819,150300,11007926947,738,738,738,738,9061
20240819,150200,11001239929,738,738,738,738,2674
20240819,150100,10999266517,738,738,738,738,3700
20240819,150000,10996535917,738,738,738,738,7704
20240819,145900,10990850365,738,738,738,738,5122
20240819,145800,10987070329,738,738,738,738,6592
20240819,145700,10982205433,738,738,738,738,1092
20240819,145600,10981399537,738,738,738,738,1889
20240819,145500,10980005455,738,738,738,738,3125
20240819,145400,10977699205,738,738,738,738,10765
20240819,145300,10969754635,738,738,738,738,4297
20240819,145200,10966583449,738,738,738,738,24326
20240819,145100,10948630861,738,738,738,738,8404
20240819,145000,10942428709,738,738,738,738,5548
20240819,144900,10938334285,738,738,738,738,795
20240819,144800,10937747575,738,738,738,738,1754
20240819,144700,10936453123,738,738,738,738,3641
20240819,144600,10933766065,738,738,738,738,3698
20240819,144500,10931036941,738,738,738,738,12890
20240819,144400,10921524121,738,738,738,738,10637
20240819,144300,10913674015,738,738,738,738,3105
20240819,144200,10911382525,738,738,738,738,5327
20240819,144100,10907451199,738,738,738,738,1476
20240819,144000,10906361911,738,738,738,738,4323
20240819,143900,10903171537,738,738,738,738,3395
20240819,143800,10900666027,738,738,738,738,1975
20240819,143700,10899208477,738,738,738,738,1468
20240819,143600,10898125093,738,738,738,738,871
20240819,143500,10897482295,738,738,738,738,832
20240819,143400,10896868279,738,738,738,738,3865
20240819,143300,10894015909,738,738,738,738,4201
20240819,143200,10890915571,738,738,738,738,4146
20240819,143100,10887855823,738,738,738,738,556
20240819,143000,10887445495,738,738,738,738,1593
20240819,142900,10886269861,738,738,738,738,2409
20240819,142800,10884492019,738,738,738,738,4741
20240819,142700,10880993161,738,738,738,738,994
20240819,142600,10880259589,738,738,738,738,3761
20240819,142500,10877483971,738,738,738,738,1952
20240819,142400,10876043395,738,738,738,738,3709
20240819,142300,10873306153,738,738,738,738,7858
20240819,142200,10867506949,738,738,738,738,1033
20240819,142100,10866744595,738,738,738,738,1470
20240819,142000,10865659735,738,738,738,738,4936
20240819,141900,10862016967,738,738,738,738,2585
20240819,141800,10860109237,738,738,738,738,912
20240819,141700,10859436181,738,738,738,738,1180
20240819,141600,10858565341,738,738,738,738,41266
20240819,141500,10828111033,738,738,738,738,1798
20240819,141400,10826784109,738,738,738,738,858
20240819,141300,10826150905,738,738,738,738,97
20240819,141200,10826079319,738,738,738,738,2183
20240819,141100,10824468265,738,738,738,738,1167
20240819,141000,10823607019,738,738,738,738,784
20240819,140900,10823028427,738,738,738,738,2323
20240819,140800,10821314053,738,738,738,738,3425
20240819,140700,10818786403,738,738,738,738,28321
20240819,140600,10797885505,738,738,738,738,1258
20240819,140500,10796957101,738,738,738,738,7591
20240819,140400,10791354943,738,738,738,738,8739
20240819,140300,10784905561,738,738,738,738,4260
20240819,140200,10781761681,738,738,738,738,2944
20240819,140100,10779589009,738,738,738,738,2529
20240819,140000,10777722607,738,738,738,738,1196
20240819,135900,10776839959,738,738,738,738,8410
20240819,135800,10770633379,738,738,738,738,1816
20240819,135700,10769293171,738,738,738,738,1827
20240819,135600,10767944845,738,738,738,738,314
20240819,135500,10767713113,738,738,738,738,10139
20240819,135400,10760230531,738,738,738,738,1619
20240819,135300,10759035709,738,738,738,738,1746
20240819,135200,10757747161,738,738,738,738,1812
20240819,135100,10756409905,738,738,738,738,2824
20240819,135000,10754325793,738,738,738,738,4783
20240819,134900,10750795939,738,738,738,738,4257
20240819,134800,10747654273,738,738,738,738,5076
20240819,134700,10743908185,738,738,738,738,861
20240819,134600,10743272767,738,738,738,738,3385
20240819,134500,10740774637,738,738,738,738,2257
20240819,134400,10739108971,738,738,738,738,8589
20240819,134300,10732770289,738,738,738,738,16393
20240819,134200,10720672255,738,738,738,738,3827
20240819,134100,10717847929,738,738,738,738,5929
20240819,134000,10713472327,738,738,738,738,394
20240819,133900,10713181555,738,738,738,738,773
20240819,133800,10712611081,738,738,738,738,2603
20240819,133700,10710690067,738,738,738,738,3613
20240819,133600,10708023673,738,738,738,738,1215
20240819,133500,10707127003,738,738,738,738,3830
20240819,133400,10704300463,738,738,738,738,1361
20240819,133300,10703296045,738,738,738,738,651
20240819,133200,10702815607,738,738,738,738,10818
20240819,133100,10694831923,738,738,738,738,2871
20240819,133000,10692713125,738,738,738,738,2475
20240819,132900,10690886575,738,738,738,738,6355
20240819,132800,10686196585,738,738,738,738,5062
20240819,132700,10682460829,738,738,738,738,4037
20240819,132600,10679481523,738,738,738,738,2014
20240819,132500,10677995191,738,738,738,738,392
20240819,132400,10677705895,738,738,738,738,10126
20240819,132300,10670232907,738,738,738,738,2609
20240819,132200,10668307465,738,738,738,738,900
20240819,132100,10667643265,738,738,738,738,8098
20240819,132000,10661666941,738,738,738,738,7475
20240819,131900,10656150391,738,738,738,738,5993
20240819,131800,10651727557,738,738,738,738,1710
20240819,131700,10650465577,738,738,738,738,12062
20240819,131600,10641563821,738,738,738,738,14470
20240819,131500,10630884961,738,738,738,738,5590
20240819,131400,10626759541,738,738,738,738,1798
20240819,131300,10625432617,738,738,738,738,2316
20240819,131200,10623723409,738,738,738,738,581
20240819,131100,10623294631,738,738,738,738,5521
20240819,131000,10619220133,738,738,738,738,2447
20240819,130900,10617414247,738,738,738,738,4845
20240819,130800,10613838637,738,738,738,738,5478
20240819,130700,10609795873,738,738,738,738,2959
20240819,130600,10607612131,738,738,738,738,1437
20240819,130500,10606551625,738,738,738,738,734
20240819,130400,10606009933,738,738,738,738,390
20240819,130300,10605722113,738,738,738,738,3186
20240819,130200,10603370845,738,738,738,738,6172
20240819,130100,10598815909,738,738,738,738,4143
20240819,130000,10595758375,738,738,738,738,12574
20240819,125900,10586478763,738,738,738,738,2866
20240819,125800,10584363655,738,738,738,738,589
20240819,125700,10583928973,738,738,738,738,2235
20240819,125600,10582279543,738,738,738,738,5937
20240819,125500,10577898037,738,738,738,738,5021
20240819,125400,10574192539,738,738,738,738,9244
20240819,125300,10567370467,738,738,738,738,6362
20240819,125200,10562675311,738,738,738,738,1332
20240819,125100,10561692295,738,738,738,738,7050
20240819,125000,10556489395,738,738,738,738,43917
20240819,124900,10524078649,738,738,738,738,6638
20240819,124800,10519179805,738,738,738,738,928
20240819,124700,10518494941,738,738,738,738,3166
20240819,124600,10516158433,738,738,738,738,6256
20240819,124500,10511541505,738,738,738,738,1857
20240819,124400,10510171039,738,738,738,738,3521
20240819,124300,10507572541,738,738,738,738,22484
20240819,124200,10490979349,738,738,738,738,3959
20240819,124100,10488057607,738,738,738,738,7437
20240819,124000,10482569101,738,738,738,738,6161
20240819,123900,10478022283,738,738,738,738,4530
20240819,123800,10474679143,738,738,738,738,4448
20240819,123700,10471396519,738,738,738,738,24116
20240819,123600,10453598911,738,738,738,738,1560
20240819,123500,10452447631,738,738,738,738,8230
20240819,123400,10446373891,738,738,738,738,10730
20240819,123300,10438455151,738,738,738,738,7030
20240819,123200,10433267011,738,738,738,738,3789
20240819,123100,10430470729,738,738,738,738,7735
20240819,123000,10424762299,738,738,738,738,2687
20240819,122900,10422779293,738,738,738,738,3224
20240819,122800,10420399981,738,738,738,738,14240
20240819,122700,10409890861,738,738,738,738,39637
20240819,122600,10380638755,738,738,738,738,4206
20240819,122500,10377534727,738,738,738,738,4442
20240819,122400,10374256531,738,738,738,738,3418
20240819,122300,10371734047,738,738,738,738,1530
20240819,122200,10370604907,738,738,738,738,3629
20240819,122100,10367926705,738,738,738,738,1185
20240819,122000,10367052175,738,738,738,738,7596
20240819,121900,10361446327,738,738,738,738,1018
20240819,121800,10360695043,738,738,738,738,2237
20240819,121700,10359044137,738,738,738,738,8142
20240819,121600,10353035341,738,738,738,738,10350
20240819,121500,10345397041,738,738,738,738,5770
20240819,121400,10341138781,738,738,738,738,3918
20240819,121300,10338247297,738,738,738,738,1219
20240819,121200,10337347675,738,738,738,738,2557
20240819,121100,10335460609,738,738,738,738,3040
20240819,121000,10333217089,738,738,738,738,2502
20240819,120900,10331370613,738,738,738,738,16420
20240819,120800,10319252653,738,738,738,738,10005
20240819,120700,10311868963,738,738,738,738,3349
20240819,120600,10309397401,738,738,738,738,1543
20240819,120500,10308258667,738,738,738,738,3408
20240819,120400,10305743563,738,738,738,738,8657
20240819,120300,10299354697,738,738,738,738,2384
20240819,120200,10297595305,738,738,738,738,1088
20240819,120100,10296792361,738,738,738,738,12638
20240819,120000,10287465517,738,738,738,738,14560
20240819,115900,10276720237,738,738,738,738,1441
20240819,115800,10275656779,738,738,738,738,4758
20240819,115700,10272145375,738,738,738,738,1105
20240819,115600,10271329885,738,738,738,738,12930
20240819,115500,10261787545,738,738,738,738,4619
20240819,115400,10258378723,738,738,738,738,2824
20240819,115300,10256294611,738,738,738,738,821
20240819,115200,10255688713,738,738,738,738,4488
20240819,115100,10252376569,738,738,738,738,5142
20240819,115000,10248581773,738,738,738,738,2575
20240819,114900,10246681423,738,738,738,738,6062
20240819,114800,10242207667,738,738,738,738,2927
20240819,114700,10240047541,738,738,738,738,2148
20240819,114600,10238462317,738,738,738,738,7832
20240819,114500,10232682301,738,738,738,738,7115
20240819,114400,10227431431,738,738,738,738,5860
20240819,114300,10223106751,738,738,738,738,4899
20240819,114200,10219491289,738,738,738,738,74918
20240819,114100,10164201805,738,738,738,738,2027
20240819,114000,10162705879,738,738,738,738,8748
20240819,113900,10156249855,738,738,738,738,519
20240819,113800,10155866833,738,738,738,738,4297
20240819,113700,10152695647,738,738,738,738,3664
20240819,113600,10149991615,738,738,738,738,51
20240819,113500,10149953977,738,738,738,738,588
20240819,113400,10149520033,738,738,738,738,724
20240819,113300,10148985721,738,738,738,738,2110
20240819,113200,10147428541,738,738,738,738,1211
20240819,113100,10146534823,738,738,738,738,1966
20240819,113000,10145083915,738,738,738,738,2438
20240819,112900,10143284671,738,738,738,738,2798
20240819,112800,10141219747,738,738,738,738,6388
20240819,112700,10136505403,738,738,738,738,4058
20240819,112600,10133510599,738,738,738,738,1145
20240819,112500,10132665589,738,738,738,738,17251
20240819,112400,10119934351,738,738,738,738,13450
20240819,112300,10110008251,738,738,738,738,558
20240819,112200,10109596447,738,738,738,738,4661
20240819,112100,10106156629,738,738,738,738,4759
20240819,112000,10102644487,738,738,738,738,3106
20240819,111900,10100352259,738,738,738,738,3418
20240819,111800,10097829775,738,738,738,738,2483
20240819,111700,10095997321,738,738,738,738,2986
20240819,111600,10093793653,738,738,738,738,9111
20240819,111500,10087069735,738,738,738,738,10138
20240819,111400,10079587891,738,738,738,738,2499
20240819,111300,10077743629,738,738,738,738,1489
20240819,111200,10076644747,738,738,738,738,970
20240819,111100,10075928887,738,738,738,738,12651
20240819,111000,10066592449,738,738,738,738,22741
20240819,110900,10049809591,738,738,738,738,5536
20240819,110800,10045724023,738,738,738,738,3794
20240819,110700,10042924051,738,738,738,738,5090
20240819,110600,10039167631,738,738,738,738,4926
20240819,110500,10035532243,738,738,738,738,7830
20240819,110400,10029753703,738,738,738,738,10451
20240819,110300,10022040865,738,738,738,738,6065
20240819,110200,10017564895,738,738,738,738,1050
20240819,110100,10016789995,738,738,738,738,1689
20240819,110000,10015543513,738,738,738,738,6048
20240819,105900,10011080089,738,738,738,738,11806
20240819,105800,10002367261,738,738,738,738,3585
20240819,105700,9999721531,738,738,738,738,1381
20240819,105600,9998702353,738,738,738,738,8807
20240819,105500,9992202787,738,738,738,738,4659
20240819,105400,9988764445,738,738,738,738,23743
20240819,105300,9971242111,738,738,738,738,6520
20240819,105200,9966430351,738,738,738,738,12100
20240819,105100,9957500551,738,738,738,738,8512
20240819,105000,9951218695,738,738,738,738,2580
20240819,104900,9949314655,738,738,738,738,3383
20240819,104800,9946818001,738,738,738,738,27236
20240819,104700,9926717833,738,738,738,738,2856
20240819,104600,9924610105,738,738,738,738,4622
20240819,104500,9921199069,738,738,738,738,5019
20240819,104400,9917495047,738,738,738,738,7404
20240819,104300,9912030895,738,738,738,738,7395
20240819,104200,9906573385,738,738,738,738,5447
20240819,104100,9902553499,738,738,738,738,3717
20240819,104000,9899810353,738,738,738,738,2987
20240819,103900,9897605947,738,738,738,738,5222
20240819,103800,9893752111,738,738,738,738,4652
20240819,103700,9890318935,738,738,738,738,5276
20240819,103600,9886425247,738,738,738,738,3137
20240819,103500,9884110141,738,738,738,738,6248
20240819,103400,9879499117,738,738,738,738,7740
20240819,103300,9873786997,738,738,738,738,15619
20240819,103200,9862260175,738,738,738,738,8746
20240819,103100,9855805627,738,738,738,738,8904
20240819,103000,9849234475,738,738,738,738,5877
20240819,102900,9844897249,738,738,738,738,11319
20240819,102800,9836543827,738,738,738,738,7170
20240819,102700,9831252367,738,738,738,738,2504
20240819,102600,9829404415,738,738,738,738,12239
20240819,102500,9820372033,738,738,738,738,4542
20240819,102400,9817020037,738,738,738,738,8639
20240819,102300,9810644455,738,738,738,738,9053
20240819,102200,9803963341,738,738,738,738,9228
20240819,102100,9797153077,738,738,738,738,7202
20240819,102000,9791838001,738,738,738,738,22532
20240819,101900,9775209385,738,738,738,738,18253
20240819,101800,9761738671,738,738,738,738,8394
20240819,101700,9755543899,738,738,738,738,8450
20240819,101600,9749307799,738,738,738,738,2548
20240819,101500,9747427375,738,738,738,738,10237
20240819,101400,9739872469,738,738,738,738,6316
20240819,101300,9735211261,738,738,738,738,11284
20240819,101200,9726883669,738,738,738,738,23891
20240819,101100,9709252111,738,738,738,738,27284
20240819,101000,9689116519,738,738,738,738,8626
20240819,100900,9682750531,738,738,738,738,23377
20240819,100800,9665498305,738,738,738,738,30778
20240819,100700,9642784141,738,738,738,738,30877
20240819,100600,9619996915,738,738,738,738,22264
20240819,100500,9603566083,738,738,738,738,52052
20240819,100400,9565151707,738,738,738,738,11985
20240819,100300,9556306777,738,738,738,738,15408
20240819,100200,9544935673,738,738,738,738,28942
20240819,100100,9523576477,738,738,738,738,47874
20240819,100000,9488245465,738,738,738,738,38056
20240819,095900,9460160137,738,738,738,738,17760
20240819,095800,9447053257,738,738,738,738,25182
20240819,095700,9428468941,738,738,738,738,22138
20240819,095600,9412131097,738,738,738,738,15404
20240819,095500,9400762945,738,738,738,738,16384
20240819,095400,9388671553,738,738,738,738,11613
20240819,095300,9380101159,738,738,738,738,20802
20240819,095200,9364749283,738,738,738,738,11542
20240819,095100,9356231287,738,738,738,738,27793
20240819,095000,9335720053,738,738,738,738,20447
20240819,094900,9320630167,738,738,738,738,16467
20240819,094800,9308477521,738,738,738,738,27619
20240819,094700,9288094699,738,738,738,738,13360
20240819,094600,9278235019,738,738,738,738,10928
20240819,094500,9270170155,738,738,738,738,14977
20240819,094400,9259117129,738,738,738,738,22657
20240819,094300,9242396263,738,738,738,738,13930
20240819,094200,9232115923,738,738,738,738,25946
20240819,094100,9212967775,738,738,738,738,14253
20240819,094000,9202449061,738,738,738,738,9194
20240819,093900,9195663889,738,738,738,738,34569
20240819,093800,9170151967,738,738,738,738,30617
20240819,093700,9147556621,738,738,738,738,38546
20240819,093600,9119109673,738,738,738,738,21849
20240819,093500,9102985111,738,738,738,738,24452
20240819,093400,9084939535,738,738,738,738,63200
20240819,093300,9038297935,738,738,738,738,38877
20240819,093200,9009606709,738,738,738,738,78709
20240819,093100,8951519467,738,738,738,738,92819
20240819,093000,8883019045,738,738,738,738,63470
20240819,092900,8836178185,738,738,738,738,55060
20240819,092800,8795543905,738,738,738,738,39368
20240819,092700,8766490321,738,738,738,738,56636
20240819,092600,8724692953,738,738,738,738,77973
20240819,092500,8667148879,738,738,738,738,38819
20240819,092400,8638500457,738,738,738,738,53074
20240819,092300,8599331845,738,738,738,738,51497
20240819,092200,8561327059,738,738,738,738,54801
20240819,092100,8520883921,738,738,738,738,59346
20240819,092000,8477086573,738,738,738,738,72295
20240819,091900,8423732863,738,738,738,738,98630
20240819,091800,8350943923,738,738,738,738,60115
20240819,091700,8306579053,738,738,738,738,149883
20240819,091600,8195965399,738,738,738,738,67439
20240819,091500,8146195417,738,738,738,738,81323
20240819,091400,8086179043,738,738,738,738,90249
20240819,091300,8019575281,738,738,738,738,88745
20240819,091200,7954081471,738,738,738,738,88613
20240819,091100,7888685077,738,738,738,738,134821
20240819,091000,7789187179,738,738,738,738,145815
20240819,090900,7681575709,738,738,738,738,192511
20240819,090800,7539502591,738,738,738,738,127040
20240819,090700,7445747071,738,738,738,738,163796
20240819,090600,7324865623,738,738,738,738,341123
20240819,090500,7073116849,738,738,739,738,651714
20240819,090400,6592099862,739,747,748,738,993362
20240819,090300,5857447184,746,756,769,738,1892960
20240819,090200,4455049979,765,738,780,738,6018397
20240819,090100,0,1054,1054,1054,1054,0
20240819,090000,0,1054,1054,1054,1054,0