stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,184600,7021021279,1738,1738,1738,1738,90913
20240819,184500,7021021279,1738,1738,1738,1738,0
20240819,184400,7021021279,1738,1738,1738,1738,0
20240819,184300,7021021279,1738,1738,1738,1738,0
20240819,184200,7021021279,1738,1738,1738,1738,0
20240819,184100,7021021279,1738,1738,1738,1738,0
20240819,184000,7021021279,1738,1738,1738,1738,0
20240819,183900,7021021279,1738,1738,1738,1738,0
20240819,183800,7021021279,1738,1738,1738,1738,0
20240819,183700,7021021279,1738,1738,1738,1738,0
20240819,183600,7021021279,1738,1738,1738,1738,0
20240819,183500,7021021279,1738,1738,1738,1738,0
20240819,183400,7021021279,1738,1738,1738,1738,0
20240819,183300,7021021279,1738,1738,1738,1738,0
20240819,183200,7021021279,1738,1738,1738,1738,0
20240819,183100,7021021279,1738,1738,1738,1738,0
20240819,183000,7021021279,1738,1738,1738,1738,0
20240819,182900,7021021279,1738,1738,1738,1738,0
20240819,182800,7021021279,1738,1738,1738,1738,0
20240819,182700,7021021279,1738,1738,1738,1738,0
20240819,182600,7021021279,1738,1738,1738,1738,0
20240819,182500,7021021279,1738,1738,1738,1738,0
20240819,182400,7021021279,1738,1738,1738,1738,0
20240819,182300,7021021279,1738,1738,1738,1738,0
20240819,182200,7021021279,1738,1738,1738,1738,0
20240819,182100,7021021279,1738,1738,1738,1738,0
20240819,182000,7021021279,1738,1738,1738,1738,0
20240819,181900,7021021279,1738,1738,1738,1738,0
20240819,181800,7021021279,1738,1738,1738,1738,0
20240819,181700,7021021279,1738,1738,1738,1738,0
20240819,181600,7021021279,1738,1738,1738,1738,90913
20240819,181500,7021021279,1738,1738,1738,1738,0
20240819,181400,7021021279,1738,1738,1738,1738,0
20240819,181300,7021021279,1738,1738,1738,1738,0
20240819,181200,7021021279,1738,1738,1738,1738,0
20240819,181100,7021021279,1738,1738,1738,1738,0
20240819,181000,7021021279,1738,1738,1738,1738,0
20240819,180900,7021021279,1738,1738,1738,1738,0
20240819,180800,7021021279,1738,1738,1738,1738,0
20240819,180700,7021021279,1738,1738,1738,1738,0
20240819,180600,7021021279,1738,1738,1738,1738,0
20240819,180500,7021021279,1738,1738,1738,1738,0
20240819,180400,7021021279,1738,1738,1738,1738,0
20240819,180300,7021021279,1738,1738,1738,1738,0
20240819,180200,7021021279,1738,1738,1738,1738,0
20240819,180100,7021021279,1738,1738,1738,1738,0
20240819,180000,7021021279,1738,1738,1738,1738,0
20240819,175900,7021021279,1738,1738,1738,1738,0
20240819,175800,7021021279,1738,1738,1738,1738,0
20240819,175700,7021021279,1738,1738,1738,1738,0
20240819,175600,7021021279,1738,1738,1738,1738,0
20240819,175500,7021021279,1738,1738,1738,1738,0
20240819,175400,7021021279,1738,1738,1738,1738,0
20240819,175300,7021021279,1738,1738,1738,1738,0
20240819,175200,7021021279,1738,1738,1738,1738,0
20240819,175100,7021021279,1738,1738,1738,1738,0
20240819,175000,7021021279,1738,1738,1738,1738,0
20240819,174900,7021021279,1738,1738,1738,1738,0
20240819,174800,7021021279,1738,1738,1738,1738,0
20240819,174700,7021021279,1738,1738,1738,1738,0
20240819,174600,7021021279,1738,1738,1738,1738,90913
20240819,174500,7021021279,1738,1738,1738,1738,0
20240819,174400,7021021279,1738,1738,1738,1738,0
20240819,174300,7021021279,1738,1738,1738,1738,0
20240819,174200,7021021279,1738,1738,1738,1738,0
20240819,174100,7021021279,1738,1738,1738,1738,0
20240819,174000,7021021279,1738,1738,1738,1738,0
20240819,173900,7021021279,1738,1738,1738,1738,0
20240819,173800,7021021279,1738,1738,1738,1738,0
20240819,173700,7021021279,1738,1738,1738,1738,0
20240819,173600,7021021279,1738,1738,1738,1738,0
20240819,173500,7021021279,1738,1738,1738,1738,0
20240819,173400,7021021279,1738,1738,1738,1738,0
20240819,173300,7021021279,1738,1738,1738,1738,0
20240819,173200,7021021279,1738,1738,1738,1738,0
20240819,173100,7021021279,1738,1738,1738,1738,0
20240819,173000,7021021279,1738,1738,1738,1738,0
20240819,172900,7021021279,1738,1738,1738,1738,0
20240819,172800,7021021279,1738,1738,1738,1738,0
20240819,172700,7021021279,1738,1738,1738,1738,0
20240819,172600,7021021279,1738,1738,1738,1738,0
20240819,172500,7021021279,1738,1738,1738,1738,0
20240819,172400,7021021279,1738,1738,1738,1738,0
20240819,172300,7021021279,1738,1738,1738,1738,0
20240819,172200,7021021279,1738,1738,1738,1738,0
20240819,172100,7021021279,1738,1738,1738,1738,0
20240819,172000,7021021279,1738,1738,1738,1738,0
20240819,171900,7021021279,1738,1738,1738,1738,0
20240819,171800,7021021279,1738,1738,1738,1738,0
20240819,171700,7021021279,1738,1738,1738,1738,0
20240819,171600,7021021279,1738,1738,1738,1738,90913
20240819,171500,7021021279,1738,1738,1738,1738,0
20240819,171400,7021021279,1738,1738,1738,1738,0
20240819,171300,7021021279,1738,1738,1738,1738,0
20240819,171200,7021021279,1738,1738,1738,1738,0
20240819,171100,7021021279,1738,1738,1738,1738,0
20240819,171000,7021021279,1738,1738,1738,1738,0
20240819,170900,7021021279,1738,1738,1738,1738,0
20240819,170800,7021021279,1738,1738,1738,1738,0
20240819,170700,7021021279,1738,1738,1738,1738,0
20240819,170600,7021021279,1738,1738,1738,1738,0
20240819,170500,7021021279,1738,1738,1738,1738,0
20240819,170400,7021021279,1738,1738,1738,1738,0
20240819,170300,7021021279,1738,1738,1738,1738,0
20240819,170200,7021021279,1738,1738,1738,1738,0
20240819,170100,7021021279,1738,1738,1738,1738,0
20240819,170000,7021021279,1738,1738,1738,1738,0
20240819,165900,7021021279,1738,1738,1738,1738,0
20240819,165800,7021021279,1738,1738,1738,1738,0
20240819,165700,7021021279,1738,1738,1738,1738,0
20240819,165600,7021021279,1738,1738,1738,1738,0
20240819,165500,7021021279,1738,1738,1738,1738,0
20240819,165400,7021021279,1738,1738,1738,1738,0
20240819,165300,7021021279,1738,1738,1738,1738,0
20240819,165200,7021021279,1738,1738,1738,1738,0
20240819,165100,7021021279,1738,1738,1738,1738,0
20240819,165000,7021021279,1738,1738,1738,1738,0
20240819,164900,7021021279,1738,1738,1738,1738,0
20240819,164800,7021021279,1738,1738,1738,1738,0
20240819,164700,7021021279,1738,1738,1738,1738,0
20240819,164600,7021021279,1738,1738,1738,1738,90913
20240819,164500,7021021279,1738,1738,1738,1738,0
20240819,164400,7021021279,1738,1738,1738,1738,0
20240819,164300,7021021279,1738,1738,1738,1738,0
20240819,164200,7021021279,1738,1738,1738,1738,0
20240819,164100,7021021279,1738,1738,1738,1738,0
20240819,164000,7021021279,1738,1738,1738,1738,0
20240819,163900,7021021279,1738,1738,1738,1738,0
20240819,163800,7021021279,1738,1738,1738,1738,0
20240819,163700,7021021279,1738,1738,1738,1738,0
20240819,163600,7021021279,1738,1738,1738,1738,0
20240819,163500,7021021279,1738,1738,1738,1738,0
20240819,163400,7021021279,1738,1738,1738,1738,0
20240819,163300,7021021279,1738,1738,1738,1738,0
20240819,163200,7021021279,1738,1738,1738,1738,0
20240819,163100,7021021279,1738,1738,1738,1738,0
20240819,163000,7021021279,1738,1738,1738,1738,0
20240819,162900,7021021279,1738,1738,1738,1738,0
20240819,162800,7021021279,1738,1738,1738,1738,0
20240819,162700,7021021279,1738,1738,1738,1738,0
20240819,162600,7021021279,1738,1738,1738,1738,0
20240819,162500,7021021279,1738,1738,1738,1738,0
20240819,162400,7021021279,1738,1738,1738,1738,0
20240819,162300,7021021279,1738,1738,1738,1738,0
20240819,162200,7021021279,1738,1738,1738,1738,0
20240819,162100,7021021279,1738,1738,1738,1738,0
20240819,162000,7021021279,1738,1738,1738,1738,0
20240819,161900,7021021279,1738,1738,1738,1738,0
20240819,161800,7021021279,1738,1738,1738,1738,0
20240819,161700,7021021279,1738,1738,1738,1738,0
20240819,161600,7021021279,1738,1738,1738,1738,90913
20240819,161500,7021021279,1738,1738,1738,1738,0
20240819,161400,7021021279,1738,1738,1738,1738,0
20240819,161300,7021021279,1738,1738,1738,1738,0
20240819,161200,7021021279,1738,1738,1738,1738,0
20240819,161100,7021021279,1738,1738,1738,1738,0
20240819,161000,7021021279,1738,1738,1738,1738,0
20240819,160900,7021021279,1738,1738,1738,1738,0
20240819,160800,7021021279,1738,1738,1738,1738,0
20240819,160700,7021021279,1738,1738,1738,1738,0
20240819,160600,7021021279,1738,1738,1738,1738,0
20240819,160500,7021021279,1738,1738,1738,1738,0
20240819,160400,7021021279,1738,1738,1738,1738,0
20240819,160300,7021021279,1738,1738,1738,1738,0
20240819,160200,7021021279,1738,1738,1738,1738,0
20240819,160100,7021021279,1738,1738,1738,1738,0
20240819,160000,7021021279,1738,1738,1738,1738,0
20240819,155900,7021021279,1738,1738,1738,1738,0
20240819,155800,7021021279,1738,1738,1738,1738,0
20240819,155700,7021021279,1738,1738,1738,1738,0
20240819,155600,7021021279,1738,1738,1738,1738,0
20240819,155500,7021021279,1738,1738,1738,1738,0
20240819,155400,7021021279,1738,1738,1738,1738,0
20240819,155300,7021021279,1738,1738,1738,1738,0
20240819,155200,7021021279,1738,1738,1738,1738,0
20240819,155100,7021021279,1738,1738,1738,1738,0
20240819,155000,7021021279,1738,1738,1738,1738,0
20240819,154900,7021021279,1738,1738,1738,1738,0
20240819,154800,7021021279,1738,1738,1738,1738,0
20240819,154700,7021021279,1738,1738,1738,1738,0
20240819,154600,7021021279,1738,1738,1738,1738,90913
20240819,154500,7021021279,1738,1738,1738,1738,0
20240819,154400,7021021279,1738,1738,1738,1738,0
20240819,154300,7021021279,1738,1738,1738,1738,0
20240819,154200,7021021279,1738,1738,1738,1738,0
20240819,154100,7021021279,1738,1738,1738,1738,0
20240819,154000,7021021279,1738,1738,1738,1738,0
20240819,153900,7021021279,1738,1738,1738,1738,0
20240819,153800,7021021279,1738,1738,1738,1738,0
20240819,153700,7021021279,1738,1738,1738,1738,0
20240819,153600,7021021279,1738,1738,1738,1738,0
20240819,153500,7021021279,1738,1738,1738,1738,0
20240819,153400,7021021279,1738,1738,1738,1738,0
20240819,153300,7021021279,1738,1738,1738,1738,0
20240819,153200,7021021279,1738,1738,1738,1738,0
20240819,153100,7021021279,1738,1738,1738,1738,0
20240819,153000,7021021279,1738,1738,1738,1738,90913
20240819,152900,6863014485,1733,1733,1733,1733,0
20240819,152800,6863014485,1733,1733,1733,1733,0
20240819,152700,6863014485,1733,1733,1733,1733,0
20240819,152600,6863014485,1733,1733,1733,1733,0
20240819,152500,6863014485,1733,1733,1733,1733,0
20240819,152400,6863014485,1733,1733,1733,1733,0
20240819,152300,6863014485,1733,1733,1733,1733,0
20240819,152200,6863014485,1733,1733,1733,1733,0
20240819,152100,6863014485,1733,1733,1733,1733,0
20240819,152000,6863014485,1733,1733,1733,1733,0
20240819,151900,6863014485,1733,1747,1749,1731,41280
20240819,151800,6791265875,1747,1744,1747,1742,10784
20240819,151700,6772443855,1744,1742,1749,1741,7758
20240819,151600,6758922655,1742,1750,1752,1742,65454
20240819,151500,6644413692,1746,1762,1763,1746,26624
20240819,151400,6597676869,1761,1770,1770,1757,27441
20240819,151300,6549280507,1770,1772,1772,1767,12119
20240819,151200,6527837508,1772,1767,1773,1767,18737
20240819,151100,6494672896,1762,1773,1774,1760,30326
20240819,151000,6441163571,1773,1774,1778,1770,15742
20240819,150900,6413222834,1775,1777,1778,1762,46492
20240819,150800,6330836499,1778,1784,1786,1772,131490
20240819,150700,6096632341,1784,1759,1784,1758,113101
20240819,150600,5895651501,1758,1765,1777,1755,24340
20240819,150500,5852623138,1768,1760,1770,1760,35499
20240819,150400,5789827432,1759,1751,1759,1744,37075
20240819,150300,5724920971,1753,1764,1770,1741,83602
20240819,150200,5578116670,1761,1748,1765,1746,128941
20240819,150100,5352037287,1748,1744,1749,1744,30015
20240819,150000,5299590804,1742,1744,1744,1742,1847
20240819,145900,5296373085,1743,1740,1745,1740,8474
20240819,145800,5281607968,1740,1740,1740,1740,235
20240819,145700,5281199068,1742,1738,1742,1738,573
20240819,145600,5280202377,1738,1742,1742,1736,15292
20240819,145500,5253620745,1743,1745,1745,1741,5091
20240819,145400,5244745269,1746,1747,1747,1746,1067
20240819,145300,5242881987,1747,1745,1748,1745,3364
20240819,145200,5237008307,1745,1746,1746,1743,1681
20240819,145100,5234075068,1746,1748,1748,1746,901
20240819,145000,5232500688,1748,1747,1748,1745,6069
20240819,144900,5221897352,1745,1743,1745,1743,5856
20240819,144800,5211684869,1737,1740,1743,1736,10812
20240819,144700,5192852113,1740,1738,1740,1730,24065
20240819,144600,5151145640,1735,1736,1736,1735,10166
20240819,144500,5133506730,1736,1737,1739,1736,5758
20240819,144400,5123507750,1739,1738,1739,1738,4202
20240819,144300,5116204170,1737,1737,1737,1737,0
20240819,144200,5116204170,1737,1736,1740,1735,3787
20240819,144100,5109629067,1741,1737,1741,1736,10265
20240819,144000,5091801004,1737,1737,1742,1737,3407
20240819,143900,5085881461,1737,1739,1743,1737,3389
20240819,143800,5079987431,1744,1737,1744,1737,13063
20240819,143700,5057232334,1743,1735,1743,1735,401
20240819,143600,5056536323,1744,1738,1744,1733,5746
20240819,143500,5046564436,1737,1742,1747,1737,13758
20240819,143400,5022565122,1738,1747,1750,1738,33748
20240819,143300,4963545089,1747,1747,1750,1731,64502
20240819,143200,4850997575,1747,1736,1747,1736,40453
20240819,143100,4780507651,1736,1731,1737,1731,5177
20240819,143000,4771525572,1730,1729,1731,1722,8260
20240819,142900,4757237402,1730,1725,1730,1725,4741
20240819,142800,4749048906,1725,1721,1725,1721,162
20240819,142700,4748770093,1721,1724,1725,1721,6162
20240819,142600,4738157643,1721,1720,1721,1720,101
20240819,142500,4737983823,1720,1723,1723,1720,361
20240819,142400,4737362750,1723,1724,1724,1723,2208
20240819,142300,4733556459,1724,1720,1724,1720,2951
20240819,142200,4728480246,1720,1724,1724,1718,1756
20240819,142100,4725461865,1724,1724,1724,1724,152
20240819,142000,4725199817,1724,1723,1724,1722,2076
20240819,141900,4721621627,1720,1721,1723,1720,201
20240819,141800,4721275618,1721,1719,1721,1719,58
20240819,141700,4721175805,1719,1717,1719,1717,1187
20240819,141600,4719136585,1717,1717,1718,1717,338
20240819,141500,4718556013,1717,1712,1717,1711,5588
20240819,141400,4708971970,1712,1715,1715,1712,3512
20240819,141300,4702952513,1714,1719,1719,1714,2077
20240819,141200,4699390997,1719,1718,1719,1713,582
20240819,141100,4698392807,1718,1718,1718,1718,103
20240819,141000,4698215853,1718,1723,1723,1718,2235
20240819,140900,4694369492,1723,1723,1723,1723,103
20240819,140800,4694192023,1723,1721,1724,1721,1636
20240819,140700,4691372392,1720,1718,1720,1718,564
20240819,140600,4690403130,1718,1710,1718,1710,8056
20240819,140500,4676621565,1710,1714,1714,1705,1153
20240819,140400,4674650938,1714,1711,1714,1705,28713
20240819,140300,4625637192,1711,1715,1715,1711,5986
20240819,140200,4615385883,1714,1716,1718,1714,22561
20240819,140100,4576671957,1716,1720,1721,1716,17494
20240819,140000,4546609715,1720,1722,1722,1720,6620
20240819,135900,4535211912,1722,1727,1727,1722,3762
20240819,135800,4528727595,1724,1726,1727,1722,1156
20240819,135700,4526735950,1724,1725,1725,1724,120
20240819,135600,4526529025,1725,1724,1725,1724,16
20240819,135500,4526501436,1723,1723,1723,1723,0
20240819,135400,4526501436,1723,1723,1723,1723,616
20240819,135300,4525440068,1723,1722,1724,1722,596
20240819,135200,4524412920,1723,1724,1724,1723,450
20240819,135100,4523637398,1724,1722,1728,1722,2606
20240819,135000,4519145101,1722,1724,1724,1722,2689
20240819,134900,4514510639,1724,1724,1724,1724,0
20240819,134800,4514510639,1724,1724,1724,1724,1728
20240819,134700,4511531567,1724,1725,1725,1724,1310
20240819,134600,4509273117,1726,1723,1726,1721,6246
20240819,134500,4498517812,1723,1725,1725,1723,3461
20240819,134400,4492550595,1725,1725,1725,1725,2018
20240819,134300,4489069545,1725,1726,1726,1725,442
20240819,134200,4488306707,1726,1726,1727,1726,1373
20240819,134100,4485936781,1726,1729,1729,1726,3645
20240819,134000,4479640706,1730,1731,1731,1730,4761
20240819,133900,4471402866,1733,1734,1734,1732,4200
20240819,133800,4464125603,1734,1733,1734,1733,479
20240819,133700,4463295346,1733,1733,1735,1732,283
20240819,133600,4462804781,1732,1735,1735,1732,4368
20240819,133500,4455226331,1735,1735,1735,1735,149
20240819,133400,4454967816,1730,1735,1735,1730,5832
20240819,133300,4444851100,1728,1735,1735,1728,906
20240819,133200,4443285485,1735,1734,1735,1734,288
20240819,133100,4442785806,1735,1730,1735,1730,1862
20240819,133000,4439564526,1735,1732,1735,1732,1123
20240819,132900,4437617330,1734,1728,1734,1728,7888
20240819,132800,4423972899,1728,1726,1728,1726,3101
20240819,132700,4418616574,1726,1727,1727,1725,1926
20240819,132600,4415292433,1727,1727,1728,1727,508
20240819,132500,4414414916,1727,1726,1727,1726,135
20240819,132400,4414181871,1726,1725,1726,1725,910
20240819,132300,4412612111,1725,1725,1725,1725,158
20240819,132200,4412339561,1727,1727,1730,1727,455
20240819,132100,4411553758,1725,1725,1725,1725,250
20240819,132000,4411122508,1730,1723,1730,1723,1161
20240819,131900,4409121599,1723,1725,1725,1721,7127
20240819,131800,4396840941,1725,1725,1725,1724,886
20240819,131700,4395312592,1730,1726,1730,1725,3353
20240819,131600,4389525421,1727,1729,1729,1727,3192
20240819,131500,4384008423,1730,1735,1735,1730,1444
20240819,131400,4381508825,1734,1729,1734,1729,2503
20240819,131300,4377176338,1729,1725,1729,1724,2398
20240819,131200,4373040751,1725,1729,1729,1725,8974
20240819,131100,4357546829,1729,1730,1730,1728,3032
20240819,131000,4352305418,1729,1730,1730,1729,1137
20240819,130900,4350338881,1730,1730,1732,1730,1726
20240819,130800,4347352306,1730,1732,1732,1729,8531
20240819,130700,4332591766,1733,1732,1735,1732,1168
20240819,130600,4330568436,1735,1736,1737,1733,3207
20240819,130500,4325007888,1734,1736,1736,1734,1748
20240819,130400,4321976022,1735,1736,1737,1735,3007
20240819,130300,4316758127,1736,1736,1737,1736,1937
20240819,130200,4313395198,1737,1738,1740,1737,402
20240819,130100,4312696868,1740,1738,1740,1736,5285
20240819,130000,4303504548,1738,1740,1740,1736,2708
20240819,125900,4298797456,1741,1740,1741,1735,11245
20240819,125800,4279259820,1740,1741,1741,1737,6309
20240819,125700,4268284080,1741,1739,1741,1737,6857
20240819,125600,4256359796,1738,1738,1738,1735,8755
20240819,125500,4241145636,1738,1738,1738,1732,1531
20240819,125400,4238493628,1738,1735,1738,1730,5431
20240819,125300,4229083452,1735,1737,1742,1735,1948
20240819,125200,4225698791,1737,1742,1743,1737,13112
20240819,125100,4202900861,1743,1743,1743,1743,755
20240819,125000,4201584896,1745,1743,1746,1742,46839
20240819,124900,4119944124,1742,1743,1744,1737,7040
20240819,124800,4107701421,1745,1742,1745,1740,22900
20240819,124700,4067771239,1742,1737,1742,1735,6776
20240819,124600,4055985696,1734,1724,1737,1724,23678
20240819,124500,4014950295,1725,1723,1725,1723,2889
20240819,124400,4009971273,1723,1722,1723,1722,6996
20240819,124300,3997924156,1722,1721,1722,1721,5620
20240819,124200,3988246632,1722,1725,1725,1722,6227
20240819,124100,3977523605,1725,1729,1729,1725,57
20240819,124000,3977425276,1729,1729,1729,1721,1083
20240819,123900,3975559138,1722,1730,1730,1722,1955
20240819,123800,3972177968,1730,1722,1730,1722,1059
20240819,123700,3970354362,1731,1727,1735,1721,18374
20240819,123600,3938588308,1727,1725,1727,1725,1762
20240819,123500,3935547701,1725,1725,1725,1725,586
20240819,123400,3934536851,1725,1725,1725,1721,4364
20240819,123300,3927010403,1727,1727,1727,1727,59
20240819,123200,3926908510,1728,1723,1730,1719,1957
20240819,123100,3923529731,1723,1720,1724,1720,6432
20240819,123000,3912444976,1721,1717,1721,1717,2125
20240819,122900,3908787976,1716,1716,1716,1716,1
20240819,122800,3908786260,1716,1718,1718,1715,4770
20240819,122700,3900599391,1719,1719,1719,1719,372
20240819,122600,3899959923,1719,1716,1719,1716,2982
20240819,122500,3894842726,1716,1717,1718,1716,4331
20240819,122400,3887406388,1720,1723,1723,1720,1484
20240819,122300,3884853900,1723,1724,1725,1716,3086
20240819,122200,3879542365,1715,1719,1721,1714,10555
20240819,122100,3861438037,1719,1730,1730,1719,4633
20240819,122000,3853466260,1731,1731,1731,1721,5989
20240819,121900,3843104793,1731,1732,1732,1730,11270
20240819,121800,3823606046,1730,1733,1735,1728,6584
20240819,121700,3812187239,1733,1743,1743,1733,36872
20240819,121600,3748170869,1744,1735,1745,1735,56973
20240819,121500,3649061339,1735,1719,1736,1719,55865
20240819,121400,3552376405,1715,1715,1718,1714,850
20240819,121300,3550918840,1715,1716,1716,1715,2371
20240819,121200,3546852375,1714,1715,1718,1714,5954
20240819,121100,3536631938,1714,1716,1716,1714,1303
20240819,121000,3534398292,1714,1717,1717,1714,772
20240819,120900,3533073358,1718,1717,1718,1717,2207
20240819,120800,3529281746,1718,1720,1720,1718,4183
20240819,120700,3522090410,1720,1720,1726,1720,716
20240819,120600,3520857765,1720,1722,1722,1720,1007
20240819,120500,3519125305,1726,1721,1727,1721,1312
20240819,120400,3516860968,1720,1716,1731,1716,52477
20240819,120300,3426112629,1716,1715,1716,1705,7458
20240819,120200,3413319895,1715,1706,1715,1704,6230
20240819,120100,3402668439,1705,1710,1710,1705,5453
20240819,120000,3393362061,1710,1707,1711,1707,1046
20240819,115900,3391572913,1710,1710,1710,1710,3493
20240819,115800,3385599883,1710,1707,1710,1707,706
20240819,115700,3384393813,1706,1710,1711,1706,845
20240819,115600,3382948910,1710,1701,1711,1700,16965
20240819,115500,3354017736,1701,1706,1706,1700,15404
20240819,115400,3327773096,1707,1709,1709,1706,3689
20240819,115300,3321474677,1710,1709,1710,1707,4332
20240819,115200,3314075074,1710,1715,1715,1708,2097
20240819,115100,3310487237,1716,1709,1717,1708,8120
20240819,115000,3296609853,1718,1710,1719,1709,6330
20240819,114900,3285785087,1710,1718,1718,1709,41126
20240819,114800,3215356219,1717,1722,1722,1717,34996
20240819,114700,3155157425,1722,1724,1726,1722,5148
20240819,114600,3146283567,1724,1724,1724,1721,9762
20240819,114500,3129462967,1721,1724,1724,1721,951
20240819,114400,3127826251,1726,1722,1726,1721,5068
20240819,114300,3119099536,1722,1725,1729,1722,3432
20240819,114200,3113182801,1724,1733,1733,1722,15833
20240819,114100,3085882471,1726,1727,1733,1726,5396
20240819,114000,3076556106,1733,1733,1733,1723,916
20240819,113900,3074974618,1722,1734,1734,1722,5352
20240819,113800,3065718111,1734,1733,1734,1730,6924
20240819,113700,3053720342,1733,1725,1733,1724,19118
20240819,113600,3020647624,1725,1724,1728,1724,3198
20240819,113500,3015129134,1724,1728,1728,1723,5879
20240819,113400,3004990042,1724,1729,1731,1724,9734
20240819,113300,2988169163,1728,1726,1728,1725,6363
20240819,113200,2977186409,1726,1733,1733,1726,12203
20240819,113100,2956087108,1731,1726,1734,1726,18093
20240819,113000,2924741461,1727,1730,1730,1724,14705
20240819,112900,2899365584,1730,1725,1730,1723,8475
20240819,112800,2884741297,1725,1730,1730,1720,27425
20240819,112700,2837467000,1729,1731,1735,1725,20965
20240819,112600,2801148290,1731,1722,1731,1722,33254
20240819,112500,2743664665,1726,1723,1729,1721,17624
20240819,112400,2713262015,1721,1720,1726,1717,17361
20240819,112300,2683376595,1720,1725,1727,1718,33176
20240819,112200,2626241039,1725,1723,1730,1722,90338
20240819,112100,2470222731,1723,1717,1724,1715,34166
20240819,112000,2411430864,1715,1718,1721,1710,28287
20240819,111900,2362815651,1718,1706,1719,1702,53472
20240819,111800,2271317947,1703,1709,1709,1700,7750
20240819,111700,2258098656,1708,1707,1715,1707,32626
20240819,111600,2202284356,1709,1695,1709,1694,16037
20240819,111500,2174988757,1694,1704,1704,1693,20471
20240819,111400,2140242680,1704,1698,1704,1698,26031
20240819,111300,2095964728,1698,1697,1698,1694,3351
20240819,111200,2090279744,1696,1693,1696,1691,11947
20240819,111100,2070036506,1694,1688,1695,1688,14553
20240819,111000,2045386231,1687,1691,1691,1687,8982
20240819,110900,2030206523,1691,1686,1691,1686,6298
20240819,110800,2019565676,1683,1688,1689,1683,5387
20240819,110700,2010484942,1685,1688,1689,1685,3128
20240819,110600,2005203594,1687,1691,1692,1678,20455
20240819,110500,1970688764,1692,1684,1693,1684,65902
20240819,110400,1859488347,1683,1683,1684,1681,19987
20240819,110300,1825854367,1683,1682,1683,1677,10935
20240819,110200,1807482192,1682,1672,1683,1672,29625
20240819,110100,1757764827,1673,1668,1673,1668,5068
20240819,110000,1749290722,1672,1676,1676,1669,8502
20240819,105900,1735082927,1677,1670,1679,1668,30527
20240819,105800,1683917402,1675,1664,1677,1663,5499
20240819,105700,1674739550,1664,1675,1675,1663,6411
20240819,105600,1664028199,1676,1672,1680,1662,31515
20240819,105500,1611288812,1672,1664,1672,1661,8034
20240819,105400,1597920336,1675,1661,1683,1661,46188
20240819,105300,1520796792,1659,1659,1662,1650,15544
20240819,105200,1495002617,1659,1653,1660,1650,8191
20240819,105100,1481413201,1650,1647,1650,1646,51304
20240819,105000,1396764771,1648,1645,1648,1645,32
20240819,104900,1396712038,1648,1645,1648,1645,926
20240819,104800,1395188762,1650,1645,1650,1645,18
20240819,104700,1395159072,1651,1651,1651,1651,36
20240819,104600,1395099636,1645,1655,1655,1645,4955
20240819,104500,1386910811,1655,1656,1656,1655,1719
20240819,104400,1384065863,1655,1652,1656,1652,3725
20240819,104300,1377907026,1652,1650,1652,1643,6616
20240819,104200,1366997102,1642,1642,1650,1642,441
20240819,104100,1366272924,1651,1647,1651,1641,1162
20240819,104000,1364358742,1640,1643,1643,1640,24619
20240819,103900,1323962789,1643,1652,1652,1643,1037
20240819,103800,1322255393,1652,1644,1655,1641,11622
20240819,103700,1303094837,1644,1643,1645,1642,4043
20240819,103600,1296450188,1643,1640,1643,1640,5710
20240819,103500,1287075242,1639,1640,1640,1639,1212
20240819,103400,1285088662,1639,1638,1639,1638,2554
20240819,103300,1280904756,1639,1637,1639,1637,5415
20240819,103200,1272034104,1636,1622,1636,1622,4387
20240819,103100,1264884573,1628,1626,1628,1620,10
20240819,103000,1264868350,1626,1623,1626,1619,673
20240819,102900,1263774856,1623,1619,1623,1619,964
20240819,102800,1262212140,1619,1619,1619,1619,2
20240819,102700,1262208902,1619,1619,1619,1619,1200
20240819,102600,1260266102,1619,1619,1619,1619,920
20240819,102500,1258776622,1619,1618,1619,1618,4842
20240819,102400,1250941699,1618,1619,1622,1618,12519
20240819,102300,1230677153,1619,1620,1622,1619,3745
20240819,102200,1224612570,1620,1620,1620,1620,2674
20240819,102100,1220280690,1623,1619,1623,1619,1316
20240819,102000,1218148037,1619,1619,1625,1619,5989
20240819,101900,1208431994,1623,1620,1625,1620,921
20240819,101800,1206939877,1625,1620,1626,1619,600
20240819,101700,1205967648,1626,1627,1627,1619,26780
20240819,101600,1162581748,1627,1621,1627,1621,1054
20240819,101500,1160867136,1627,1627,1627,1627,40
20240819,101400,1160802056,1620,1628,1628,1620,29281
20240819,101300,1113308167,1628,1628,1628,1628,140
20240819,101200,1113080247,1628,1629,1629,1628,6311
20240819,101100,1102805809,1629,1629,1630,1629,1584
20240819,101000,1100225472,1629,1630,1630,1629,173
20240819,100900,1099943598,1630,1630,1630,1630,0
20240819,100800,1099943598,1630,1630,1630,1630,878
20240819,100700,1098512458,1630,1630,1630,1630,8
20240819,100600,1098499418,1630,1630,1630,1629,145
20240819,100500,1098263181,1630,1630,1630,1630,410
20240819,100400,1097594881,1630,1632,1632,1630,9501
20240819,100300,1082108249,1632,1629,1632,1629,202
20240819,100200,1081778989,1629,1629,1629,1629,163
20240819,100100,1081513462,1632,1631,1632,1629,11580
20240819,100000,1062647445,1631,1629,1631,1629,193
20240819,095900,1062333046,1629,1622,1632,1622,665
20240819,095800,1061251016,1622,1632,1632,1621,582
20240819,095700,1060306921,1632,1625,1632,1622,4632
20240819,095600,1052788289,1625,1621,1625,1620,2424
20240819,095500,1048860241,1621,1623,1625,1621,2770
20240819,095400,1044367366,1623,1625,1625,1623,7770
20240819,095300,1031747197,1625,1627,1627,1625,20035
20240819,095200,999177738,1628,1630,1630,1627,3137
20240819,095100,994070576,1630,1632,1633,1630,10994
20240819,095000,976136285,1633,1639,1639,1633,6030
20240819,094900,966276881,1639,1639,1639,1639,226
20240819,094800,965906467,1640,1642,1642,1640,439
20240819,094700,965185899,1642,1636,1643,1636,205
20240819,094600,964849312,1644,1636,1644,1635,2111
20240819,094500,961397000,1644,1644,1644,1644,742
20240819,094400,960177152,1636,1641,1641,1636,5991
20240819,094300,950367991,1644,1644,1644,1644,1346
20240819,094200,948155167,1644,1642,1644,1642,4010
20240819,094100,941563782,1644,1644,1644,1644,4373
20240819,094000,934374570,1644,1644,1645,1644,3111
20240819,093900,929258203,1635,1644,1644,1635,4086
20240819,093800,922541143,1645,1644,1645,1642,1106
20240819,093700,920723076,1641,1639,1641,1639,908
20240819,093600,919234184,1640,1638,1640,1634,5075
20240819,093500,910913612,1638,1639,1639,1638,1521
20240819,093400,908420714,1639,1634,1639,1634,3019
20240819,093300,903487578,1634,1634,1634,1634,322
20240819,093200,902961430,1634,1628,1634,1628,4374
20240819,093100,895816776,1634,1634,1634,1634,1
20240819,093000,895815142,1634,1633,1634,1625,28817
20240819,092900,848901599,1634,1628,1634,1626,7063
20240819,092800,837416869,1626,1634,1634,1625,15500
20240819,092700,812207840,1626,1637,1637,1626,70258
20240819,092600,697615879,1637,1639,1639,1637,2135
20240819,092500,694120882,1642,1640,1642,1637,14135
20240819,092400,670977256,1644,1643,1644,1643,206
20240819,092300,670638593,1644,1640,1646,1638,19273
20240819,092200,639048468,1646,1646,1646,1641,2665
20240819,092100,634675175,1646,1646,1646,1639,78
20240819,092000,634547277,1646,1638,1650,1638,8345
20240819,091900,620876247,1638,1650,1650,1638,6984
20240819,091800,609421576,1650,1640,1650,1640,12908
20240819,091700,588247230,1651,1642,1651,1640,12350
20240819,091600,567966972,1640,1641,1648,1638,32247
20240819,091500,515101088,1639,1651,1651,1639,6692
20240819,091400,504125735,1652,1655,1655,1632,32178
20240819,091300,451040261,1656,1660,1662,1656,27624
20240819,091200,405228183,1660,1663,1663,1660,11971
20240819,091100,385332310,1663,1662,1664,1659,5861
20240819,091000,375592486,1662,1656,1664,1656,33155
20240819,090900,320525392,1656,1654,1658,1653,18364
20240819,090800,290138750,1653,1645,1656,1645,29670
20240819,090700,241201552,1646,1638,1646,1632,13574
20240819,090600,218975880,1638,1637,1638,1637,340
20240819,090500,218419241,1637,1637,1638,1630,22753
20240819,090400,181194535,1637,1642,1642,1637,1030
20240819,090300,179506718,1642,1633,1646,1632,11895
20240819,090200,160074229,1634,1640,1644,1633,8224
20240819,090100,146610335,1640,1629,1652,1627,38947
20240819,090000,82677120,1629,1629,1630,1627,50744