stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,185000,191457241,1334,1334,1334,1334,19307
20240819,184900,191457241,1334,1334,1334,1334,0
20240819,184800,191457241,1334,1334,1334,1334,0
20240819,184700,191457241,1334,1334,1334,1334,0
20240819,184600,191457241,1334,1334,1334,1334,0
20240819,184500,191457241,1334,1334,1334,1334,0
20240819,184400,191457241,1334,1334,1334,1334,0
20240819,184300,191457241,1334,1334,1334,1334,0
20240819,184200,191457241,1334,1334,1334,1334,0
20240819,184100,191457241,1334,1334,1334,1334,0
20240819,184000,191457241,1334,1334,1334,1334,0
20240819,183900,191457241,1334,1334,1334,1334,0
20240819,183800,191457241,1334,1334,1334,1334,0
20240819,183700,191457241,1334,1334,1334,1334,0
20240819,183600,191457241,1334,1334,1334,1334,0
20240819,183500,191457241,1334,1334,1334,1334,0
20240819,183400,191457241,1334,1334,1334,1334,0
20240819,183300,191457241,1334,1334,1334,1334,0
20240819,183200,191457241,1334,1334,1334,1334,0
20240819,183100,191457241,1334,1334,1334,1334,0
20240819,183000,191457241,1334,1334,1334,1334,0
20240819,182900,191457241,1334,1334,1334,1334,0
20240819,182800,191457241,1334,1334,1334,1334,0
20240819,182700,191457241,1334,1334,1334,1334,0
20240819,182600,191457241,1334,1334,1334,1334,0
20240819,182500,191457241,1334,1334,1334,1334,0
20240819,182400,191457241,1334,1334,1334,1334,0
20240819,182300,191457241,1334,1334,1334,1334,0
20240819,182200,191457241,1334,1334,1334,1334,0
20240819,182100,191457241,1334,1334,1334,1334,0
20240819,182000,191457241,1334,1334,1334,1334,19307
20240819,181900,191457241,1334,1334,1334,1334,0
20240819,181800,191457241,1334,1334,1334,1334,0
20240819,181700,191457241,1334,1334,1334,1334,0
20240819,181600,191457241,1334,1334,1334,1334,0
20240819,181500,191457241,1334,1334,1334,1334,0
20240819,181400,191457241,1334,1334,1334,1334,0
20240819,181300,191457241,1334,1334,1334,1334,0
20240819,181200,191457241,1334,1334,1334,1334,0
20240819,181100,191457241,1334,1334,1334,1334,0
20240819,181000,191457241,1334,1334,1334,1334,0
20240819,180900,191457241,1334,1334,1334,1334,0
20240819,180800,191457241,1334,1334,1334,1334,0
20240819,180700,191457241,1334,1334,1334,1334,0
20240819,180600,191457241,1334,1334,1334,1334,0
20240819,180500,191457241,1334,1334,1334,1334,0
20240819,180400,191457241,1334,1334,1334,1334,0
20240819,180300,191457241,1334,1334,1334,1334,0
20240819,180200,191457241,1334,1334,1334,1334,0
20240819,180100,191457241,1334,1334,1334,1334,0
20240819,180000,191457241,1334,1334,1334,1334,0
20240819,175900,191457241,1334,1334,1334,1334,0
20240819,175800,191457241,1334,1334,1334,1334,0
20240819,175700,191457241,1334,1334,1334,1334,0
20240819,175600,191457241,1334,1334,1334,1334,0
20240819,175500,191457241,1334,1334,1334,1334,0
20240819,175400,191457241,1334,1334,1334,1334,0
20240819,175300,191457241,1334,1334,1334,1334,0
20240819,175200,191457241,1334,1334,1334,1334,0
20240819,175100,191457241,1334,1334,1334,1334,0
20240819,175000,191457241,1334,1334,1334,1334,19307
20240819,174900,191457241,1334,1334,1334,1334,0
20240819,174800,191457241,1334,1334,1334,1334,0
20240819,174700,191457241,1334,1334,1334,1334,0
20240819,174600,191457241,1334,1334,1334,1334,0
20240819,174500,191457241,1334,1334,1334,1334,0
20240819,174400,191457241,1334,1334,1334,1334,0
20240819,174300,191457241,1334,1334,1334,1334,0
20240819,174200,191457241,1334,1334,1334,1334,0
20240819,174100,191457241,1334,1334,1334,1334,0
20240819,174000,191457241,1334,1334,1334,1334,0
20240819,173900,191457241,1334,1334,1334,1334,0
20240819,173800,191457241,1334,1334,1334,1334,0
20240819,173700,191457241,1334,1334,1334,1334,0
20240819,173600,191457241,1334,1334,1334,1334,0
20240819,173500,191457241,1334,1334,1334,1334,0
20240819,173400,191457241,1334,1334,1334,1334,0
20240819,173300,191457241,1334,1334,1334,1334,0
20240819,173200,191457241,1334,1334,1334,1334,0
20240819,173100,191457241,1334,1334,1334,1334,0
20240819,173000,191457241,1334,1334,1334,1334,0
20240819,172900,191457241,1334,1334,1334,1334,0
20240819,172800,191457241,1334,1334,1334,1334,0
20240819,172700,191457241,1334,1334,1334,1334,0
20240819,172600,191457241,1334,1334,1334,1334,0
20240819,172500,191457241,1334,1334,1334,1334,0
20240819,172400,191457241,1334,1334,1334,1334,0
20240819,172300,191457241,1334,1334,1334,1334,0
20240819,172200,191457241,1334,1334,1334,1334,0
20240819,172100,191457241,1334,1334,1334,1334,0
20240819,172000,191457241,1334,1334,1334,1334,19307
20240819,171900,191457241,1334,1334,1334,1334,0
20240819,171800,191457241,1334,1334,1334,1334,0
20240819,171700,191457241,1334,1334,1334,1334,0
20240819,171600,191457241,1334,1334,1334,1334,0
20240819,171500,191457241,1334,1334,1334,1334,0
20240819,171400,191457241,1334,1334,1334,1334,0
20240819,171300,191457241,1334,1334,1334,1334,0
20240819,171200,191457241,1334,1334,1334,1334,0
20240819,171100,191457241,1334,1334,1334,1334,0
20240819,171000,191457241,1334,1334,1334,1334,0
20240819,170900,191457241,1334,1334,1334,1334,0
20240819,170800,191457241,1334,1334,1334,1334,0
20240819,170700,191457241,1334,1334,1334,1334,0
20240819,170600,191457241,1334,1334,1334,1334,0
20240819,170500,191457241,1334,1334,1334,1334,0
20240819,170400,191457241,1334,1334,1334,1334,0
20240819,170300,191457241,1334,1334,1334,1334,0
20240819,170200,191457241,1334,1334,1334,1334,0
20240819,170100,191457241,1334,1334,1334,1334,0
20240819,170000,191457241,1334,1334,1334,1334,0
20240819,165900,191457241,1334,1334,1334,1334,0
20240819,165800,191457241,1334,1334,1334,1334,0
20240819,165700,191457241,1334,1334,1334,1334,0
20240819,165600,191457241,1334,1334,1334,1334,0
20240819,165500,191457241,1334,1334,1334,1334,0
20240819,165400,191457241,1334,1334,1334,1334,0
20240819,165300,191457241,1334,1334,1334,1334,0
20240819,165200,191457241,1334,1334,1334,1334,0
20240819,165100,191457241,1334,1334,1334,1334,0
20240819,165000,191457241,1334,1334,1334,1334,19307
20240819,164900,191457241,1334,1334,1334,1334,0
20240819,164800,191457241,1334,1334,1334,1334,0
20240819,164700,191457241,1334,1334,1334,1334,0
20240819,164600,191457241,1334,1334,1334,1334,0
20240819,164500,191457241,1334,1334,1334,1334,0
20240819,164400,191457241,1334,1334,1334,1334,0
20240819,164300,191457241,1334,1334,1334,1334,0
20240819,164200,191457241,1334,1334,1334,1334,0
20240819,164100,191457241,1334,1334,1334,1334,0
20240819,164000,191457241,1334,1334,1334,1334,0
20240819,163900,191457241,1334,1334,1334,1334,0
20240819,163800,191457241,1334,1334,1334,1334,0
20240819,163700,191457241,1334,1334,1334,1334,0
20240819,163600,191457241,1334,1334,1334,1334,0
20240819,163500,191457241,1334,1334,1334,1334,0
20240819,163400,191457241,1334,1334,1334,1334,0
20240819,163300,191457241,1334,1334,1334,1334,0
20240819,163200,191457241,1334,1334,1334,1334,0
20240819,163100,191457241,1334,1334,1334,1334,0
20240819,163000,191457241,1334,1334,1334,1334,0
20240819,162900,191457241,1334,1334,1334,1334,0
20240819,162800,191457241,1334,1334,1334,1334,0
20240819,162700,191457241,1334,1334,1334,1334,0
20240819,162600,191457241,1334,1334,1334,1334,0
20240819,162500,191457241,1334,1334,1334,1334,0
20240819,162400,191457241,1334,1334,1334,1334,0
20240819,162300,191457241,1334,1334,1334,1334,0
20240819,162200,191457241,1334,1334,1334,1334,0
20240819,162100,191457241,1334,1334,1334,1334,0
20240819,162000,191457241,1334,1334,1334,1334,19307
20240819,161900,191457241,1334,1334,1334,1334,0
20240819,161800,191457241,1334,1334,1334,1334,0
20240819,161700,191457241,1334,1334,1334,1334,0
20240819,161600,191457241,1334,1334,1334,1334,0
20240819,161500,191457241,1334,1334,1334,1334,0
20240819,161400,191457241,1334,1334,1334,1334,0
20240819,161300,191457241,1334,1334,1334,1334,0
20240819,161200,191457241,1334,1334,1334,1334,0
20240819,161100,191457241,1334,1334,1334,1334,0
20240819,161000,191457241,1334,1334,1334,1334,0
20240819,160900,191457241,1334,1334,1334,1334,0
20240819,160800,191457241,1334,1334,1334,1334,0
20240819,160700,191457241,1334,1334,1334,1334,0
20240819,160600,191457241,1334,1334,1334,1334,0
20240819,160500,191457241,1334,1334,1334,1334,0
20240819,160400,191457241,1334,1334,1334,1334,0
20240819,160300,191457241,1334,1334,1334,1334,0
20240819,160200,191457241,1334,1334,1334,1334,0
20240819,160100,191457241,1334,1334,1334,1334,0
20240819,160000,191457241,1334,1334,1334,1334,0
20240819,155900,191457241,1334,1334,1334,1334,0
20240819,155800,191457241,1334,1334,1334,1334,0
20240819,155700,191457241,1334,1334,1334,1334,0
20240819,155600,191457241,1334,1334,1334,1334,0
20240819,155500,191457241,1334,1334,1334,1334,0
20240819,155400,191457241,1334,1334,1334,1334,0
20240819,155300,191457241,1334,1334,1334,1334,0
20240819,155200,191457241,1334,1334,1334,1334,0
20240819,155100,191457241,1334,1334,1334,1334,0
20240819,155000,191457241,1334,1334,1334,1334,19307
20240819,154900,191457241,1334,1334,1334,1334,0
20240819,154800,191457241,1334,1334,1334,1334,0
20240819,154700,191457241,1334,1334,1334,1334,0
20240819,154600,191457241,1334,1334,1334,1334,0
20240819,154500,191457241,1334,1334,1334,1334,0
20240819,154400,191457241,1334,1334,1334,1334,0
20240819,154300,191457241,1334,1334,1334,1334,0
20240819,154200,191457241,1334,1334,1334,1334,0
20240819,154100,191457241,1334,1334,1334,1334,0
20240819,154000,191457241,1334,1334,1334,1334,0
20240819,153900,191457241,1334,1334,1334,1334,0
20240819,153800,191457241,1334,1334,1334,1334,0
20240819,153700,191457241,1334,1334,1334,1334,0
20240819,153600,191457241,1334,1334,1334,1334,0
20240819,153500,191457241,1334,1334,1334,1334,0
20240819,153400,191457241,1334,1334,1334,1334,0
20240819,153300,191457241,1334,1334,1334,1334,0
20240819,153200,191457241,1334,1334,1334,1334,0
20240819,153100,191457241,1334,1334,1334,1334,0
20240819,153000,191457241,1334,1334,1334,1334,19307
20240819,152900,165701703,1337,1337,1337,1337,0
20240819,152800,165701703,1337,1337,1337,1337,0
20240819,152700,165701703,1337,1337,1337,1337,0
20240819,152600,165701703,1337,1337,1337,1337,0
20240819,152500,165701703,1337,1337,1337,1337,0
20240819,152400,165701703,1337,1337,1337,1337,0
20240819,152300,165701703,1337,1337,1337,1337,0
20240819,152200,165701703,1337,1337,1337,1337,0
20240819,152100,165701703,1337,1337,1337,1337,0
20240819,152000,165701703,1337,1337,1337,1337,0
20240819,151900,165701703,1337,1337,1337,1337,50
20240819,151800,165634853,1336,1337,1337,1336,189
20240819,151700,165382348,1338,1338,1338,1338,3
20240819,151600,165378334,1336,1337,1337,1336,8
20240819,151500,165367645,1337,1337,1337,1337,1
20240819,151400,165366308,1338,1338,1338,1338,0
20240819,151300,165366308,1338,1338,1338,1338,2
20240819,151200,165363632,1338,1337,1338,1337,614
20240819,151100,164542713,1337,1337,1337,1337,20
20240819,151000,164515973,1337,1337,1337,1337,1
20240819,150900,164514636,1336,1337,1337,1336,2314
20240819,150800,161420836,1338,1338,1338,1338,0
20240819,150700,161420836,1338,1339,1339,1338,194
20240819,150600,161161198,1341,1341,1341,1341,0
20240819,150500,161161198,1341,1341,1342,1341,301
20240819,150400,160757556,1341,1341,1341,1341,98
20240819,150300,160626138,1341,1341,1341,1341,0
20240819,150200,160626138,1341,1341,1341,1341,0
20240819,150100,160626138,1341,1341,1341,1341,0
20240819,150000,160626138,1341,1341,1341,1341,0
20240819,145900,160626138,1341,1341,1341,1341,0
20240819,145800,160626138,1341,1341,1341,1341,0
20240819,145700,160626138,1341,1341,1341,1341,0
20240819,145600,160626138,1341,1341,1341,1341,62
20240819,145500,160542996,1341,1340,1341,1340,5
20240819,145400,160536295,1340,1340,1340,1340,7
20240819,145300,160526915,1341,1341,1341,1341,0
20240819,145200,160526915,1341,1341,1341,1341,0
20240819,145100,160526915,1341,1341,1341,1341,0
20240819,145000,160526915,1341,1341,1341,1341,0
20240819,144900,160526915,1341,1341,1341,1341,0
20240819,144800,160526915,1341,1341,1341,1341,0
20240819,144700,160526915,1341,1341,1341,1341,0
20240819,144600,160526915,1341,1341,1341,1341,5
20240819,144500,160520210,1342,1342,1342,1342,3725
20240819,144400,155521260,1342,1342,1342,1342,2
20240819,144300,155518576,1338,1341,1341,1336,9769
20240819,144200,142450941,1343,1341,1343,1340,519
20240819,144100,141755477,1343,1343,1343,1343,0
20240819,144000,141755477,1343,1343,1343,1343,0
20240819,143900,141755477,1343,1343,1343,1343,0
20240819,143800,141755477,1343,1342,1343,1341,23
20240819,143700,141724627,1344,1344,1344,1344,0
20240819,143600,141724627,1344,1344,1344,1344,0
20240819,143500,141724627,1344,1344,1344,1344,1
20240819,143400,141723283,1340,1345,1345,1340,1925
20240819,143300,139143030,1342,1345,1345,1342,3
20240819,143200,139138998,1345,1345,1345,1345,7
20240819,143100,139129583,1346,1346,1346,1346,0
20240819,143000,139129583,1346,1345,1346,1341,3560
20240819,142900,134345606,1346,1347,1347,1341,5413
20240819,142800,127084323,1343,1343,1343,1343,2
20240819,142700,127081637,1347,1343,1347,1342,3004
20240819,142600,123050256,1347,1347,1347,1347,1
20240819,142500,123048909,1343,1347,1347,1343,512
20240819,142400,122361289,1343,1346,1347,1342,112
20240819,142300,122210938,1343,1343,1343,1342,102
20240819,142200,122074019,1348,1343,1348,1342,103
20240819,142100,121935779,1348,1344,1348,1343,262
20240819,142000,121583901,1344,1345,1345,1344,100
20240819,141900,121449500,1348,1348,1348,1348,0
20240819,141800,121449500,1348,1348,1348,1348,0
20240819,141700,121449500,1348,1348,1348,1348,0
20240819,141600,121449500,1348,1348,1348,1348,0
20240819,141500,121449500,1348,1348,1348,1348,0
20240819,141400,121449500,1348,1348,1348,1348,1
20240819,141300,121448152,1344,1345,1345,1344,1002
20240819,141200,120101463,1344,1344,1349,1344,3
20240819,141100,120097426,1344,1344,1344,1344,1
20240819,141000,120096082,1349,1349,1349,1349,0
20240819,140900,120096082,1349,1349,1349,1349,0
20240819,140800,120096082,1349,1349,1349,1349,0
20240819,140700,120096082,1349,1349,1349,1349,0
20240819,140600,120096082,1349,1349,1349,1349,100
20240819,140500,119961182,1349,1349,1349,1349,0
20240819,140400,119961182,1349,1349,1349,1349,5
20240819,140300,119954437,1349,1345,1349,1342,1801
20240819,140200,117536477,1345,1345,1345,1345,0
20240819,140100,117536477,1345,1345,1345,1345,0
20240819,140000,117536477,1345,1345,1345,1345,0
20240819,135900,117536477,1345,1345,1345,1345,1
20240819,135800,117535132,1350,1347,1350,1344,501
20240819,135700,116861546,1350,1350,1350,1350,0
20240819,135600,116861546,1350,1350,1350,1350,0
20240819,135500,116861546,1350,1350,1350,1350,0
20240819,135400,116861546,1350,1350,1350,1350,0
20240819,135300,116861546,1350,1350,1350,1350,0
20240819,135200,116861546,1350,1347,1350,1347,2
20240819,135100,116858849,1350,1350,1350,1350,50
20240819,135000,116791349,1350,1350,1350,1350,0
20240819,134900,116791349,1350,1350,1350,1350,0
20240819,134800,116791349,1350,1350,1350,1350,0
20240819,134700,116791349,1350,1350,1350,1350,3
20240819,134600,116787299,1346,1347,1347,1346,502
20240819,134500,116111606,1347,1347,1347,1347,372
20240819,134400,115610522,1350,1350,1350,1350,0
20240819,134300,115610522,1350,1350,1350,1350,0
20240819,134200,115610522,1350,1350,1350,1350,0
20240819,134100,115610522,1350,1350,1350,1350,0
20240819,134000,115610522,1350,1350,1350,1350,1
20240819,133900,115609172,1350,1350,1350,1350,0
20240819,133800,115609172,1350,1350,1350,1350,0
20240819,133700,115609172,1350,1350,1350,1350,0
20240819,133600,115609172,1350,1350,1350,1350,0
20240819,133500,115609172,1350,1350,1350,1350,1
20240819,133400,115607822,1350,1350,1350,1350,0
20240819,133300,115607822,1350,1350,1350,1350,0
20240819,133200,115607822,1350,1350,1350,1350,0
20240819,133100,115607822,1350,1350,1350,1350,4
20240819,133000,115602422,1350,1350,1350,1350,0
20240819,132900,115602422,1350,1350,1350,1350,0
20240819,132800,115602422,1350,1350,1350,1350,0
20240819,132700,115602422,1350,1350,1350,1350,0
20240819,132600,115602422,1350,1350,1350,1350,1
20240819,132500,115601072,1350,1350,1350,1350,0
20240819,132400,115601072,1350,1347,1350,1343,4287
20240819,132300,109837191,1347,1348,1348,1347,2086
20240819,132200,107026301,1354,1354,1354,1354,0
20240819,132100,107026301,1354,1354,1354,1354,1
20240819,132000,107024947,1348,1354,1354,1348,630
20240819,131900,106175593,1354,1353,1354,1353,50
20240819,131800,106107894,1354,1354,1354,1354,0
20240819,131700,106107894,1354,1348,1354,1348,75
20240819,131600,106006788,1350,1350,1350,1350,5
20240819,131500,106000038,1354,1354,1354,1354,0
20240819,131400,106000038,1354,1350,1354,1350,9
20240819,131300,105987884,1348,1350,1350,1348,2
20240819,131200,105985186,1352,1352,1352,1352,8
20240819,131100,105974370,1354,1354,1354,1354,0
20240819,131000,105974370,1354,1354,1354,1354,0
20240819,130900,105974370,1354,1349,1354,1348,27
20240819,130800,105937947,1354,1354,1354,1354,0
20240819,130700,105937947,1354,1354,1354,1354,1
20240819,130600,105936593,1354,1354,1354,1354,0
20240819,130500,105936593,1354,1354,1354,1354,3001
20240819,130400,101873239,1354,1353,1354,1350,523
20240819,130300,101167178,1350,1350,1350,1350,10
20240819,130200,101153678,1354,1354,1354,1354,0
20240819,130100,101153678,1354,1354,1354,1354,0
20240819,130000,101153678,1354,1354,1354,1354,0
20240819,125900,101153678,1354,1354,1354,1354,0
20240819,125800,101153678,1354,1354,1354,1354,0
20240819,125700,101153678,1354,1354,1354,1354,0
20240819,125600,101153678,1354,1354,1354,1354,0
20240819,125500,101153678,1354,1354,1354,1354,329
20240819,125400,100708212,1354,1354,1354,1354,322
20240819,125300,100272224,1354,1350,1354,1350,556
20240819,125200,99521620,1354,1354,1354,1351,106
20240819,125100,99378408,1353,1353,1353,1353,1
20240819,125000,99377055,1354,1354,1354,1354,0
20240819,124900,99377055,1354,1354,1354,1354,0
20240819,124800,99377055,1354,1354,1354,1354,0
20240819,124700,99377055,1354,1354,1354,1354,250
20240819,124600,99038555,1354,1354,1354,1354,0
20240819,124500,99038555,1354,1354,1354,1354,0
20240819,124400,99038555,1354,1354,1354,1354,0
20240819,124300,99038555,1354,1354,1354,1354,0
20240819,124200,99038555,1354,1354,1354,1354,0
20240819,124100,99038555,1354,1354,1354,1354,0
20240819,124000,99038555,1354,1354,1354,1354,0
20240819,123900,99038555,1354,1354,1354,1354,0
20240819,123800,99038555,1354,1354,1354,1354,0
20240819,123700,99038555,1354,1354,1354,1354,0
20240819,123600,99038555,1354,1354,1354,1354,0
20240819,123500,99038555,1354,1354,1354,1354,0
20240819,123400,99038555,1354,1354,1354,1354,0
20240819,123300,99038555,1354,1353,1354,1353,2002
20240819,123200,96327848,1354,1354,1354,1354,0
20240819,123100,96327848,1354,1354,1354,1354,0
20240819,123000,96327848,1354,1353,1354,1353,26
20240819,122900,96292669,1354,1354,1354,1354,0
20240819,122800,96292669,1354,1353,1354,1353,37
20240819,122700,96242572,1354,1353,1354,1353,10
20240819,122600,96229041,1353,1348,1353,1348,219
20240819,122500,95933724,1348,1348,1348,1348,0
20240819,122400,95933724,1348,1348,1348,1348,0
20240819,122300,95933724,1348,1348,1348,1348,1
20240819,122200,95932376,1347,1348,1348,1347,231
20240819,122100,95621019,1348,1348,1348,1347,5131
20240819,122000,88704433,1348,1354,1354,1347,11489
20240819,121900,73215141,1350,1350,1350,1350,0
20240819,121800,73215141,1350,1350,1350,1350,0
20240819,121700,73215141,1350,1350,1350,1350,0
20240819,121600,73215141,1350,1350,1350,1350,0
20240819,121500,73215141,1350,1350,1350,1350,0
20240819,121400,73215141,1350,1350,1350,1350,500
20240819,121300,72540141,1350,1350,1350,1350,0
20240819,121200,72540141,1350,1350,1350,1350,1012
20240819,121100,71173941,1351,1351,1351,1351,783
20240819,121000,70116108,1355,1355,1355,1355,0
20240819,120900,70116108,1355,1353,1355,1353,54
20240819,120800,70042940,1355,1354,1355,1354,3
20240819,120700,70038877,1351,1351,1351,1351,0
20240819,120600,70038877,1351,1351,1351,1351,3
20240819,120500,70034824,1351,1351,1351,1351,0
20240819,120400,70034824,1351,1351,1351,1351,0
20240819,120300,70034824,1351,1351,1351,1351,0
20240819,120200,70034824,1351,1351,1351,1351,2
20240819,120100,70032122,1355,1355,1355,1355,0
20240819,120000,70032122,1355,1355,1355,1355,0
20240819,115900,70032122,1355,1355,1355,1355,0
20240819,115800,70032122,1355,1355,1355,1355,0
20240819,115700,70032122,1355,1355,1355,1355,1
20240819,115600,70030767,1352,1355,1355,1352,156
20240819,115500,69819538,1355,1355,1355,1355,100
20240819,115400,69684038,1355,1355,1355,1355,0
20240819,115300,69684038,1355,1355,1355,1355,0
20240819,115200,69684038,1355,1355,1355,1355,1
20240819,115100,69682683,1352,1352,1352,1352,0
20240819,115000,69682683,1352,1352,1352,1352,510
20240819,114900,68993163,1355,1355,1355,1355,0
20240819,114800,68993163,1355,1355,1355,1355,0
20240819,114700,68993163,1355,1355,1355,1355,0
20240819,114600,68993163,1355,1355,1355,1355,0
20240819,114500,68993163,1355,1355,1355,1355,0
20240819,114400,68993163,1355,1353,1355,1353,306
20240819,114300,68579143,1355,1355,1355,1355,0
20240819,114200,68579143,1355,1355,1355,1355,1
20240819,114100,68577788,1354,1355,1355,1354,3
20240819,114000,68573724,1353,1353,1353,1353,0
20240819,113900,68573724,1353,1353,1353,1353,368
20240819,113800,68075820,1353,1353,1353,1353,0
20240819,113700,68075820,1353,1353,1353,1353,0
20240819,113600,68075820,1353,1353,1353,1353,0
20240819,113500,68075820,1353,1353,1353,1353,15
20240819,113400,68055525,1355,1355,1355,1355,0
20240819,113300,68055525,1355,1355,1355,1355,0
20240819,113200,68055525,1355,1355,1355,1355,49
20240819,113100,67989130,1353,1354,1354,1353,1033
20240819,113000,66591455,1355,1355,1355,1355,7
20240819,112900,66581970,1354,1354,1354,1354,0
20240819,112800,66581970,1354,1355,1355,1354,131
20240819,112700,66404588,1355,1355,1355,1355,0
20240819,112600,66404588,1355,1355,1355,1355,0
20240819,112500,66404588,1355,1355,1355,1355,100
20240819,112400,66269088,1356,1356,1356,1356,0
20240819,112300,66269088,1356,1356,1356,1356,62
20240819,112200,66185016,1357,1357,1357,1357,0
20240819,112100,66185016,1357,1357,1357,1357,0
20240819,112000,66185016,1357,1357,1357,1357,5
20240819,111900,66178231,1354,1354,1354,1354,0
20240819,111800,66178231,1354,1354,1354,1354,0
20240819,111700,66178231,1354,1357,1357,1354,155
20240819,111600,65968099,1357,1357,1357,1357,173
20240819,111500,65733338,1357,1357,1357,1357,0
20240819,111400,65733338,1357,1357,1357,1357,0
20240819,111300,65733338,1357,1357,1357,1357,0
20240819,111200,65733338,1357,1357,1357,1357,0
20240819,111100,65733338,1357,1357,1357,1357,0
20240819,111000,65733338,1357,1357,1357,1357,0
20240819,110900,65733338,1357,1357,1357,1357,0
20240819,110800,65733338,1357,1356,1357,1356,1000
20240819,110700,64376388,1357,1357,1357,1357,0
20240819,110600,64376388,1357,1357,1357,1357,0
20240819,110500,64376388,1357,1355,1357,1355,893
20240819,110400,63165843,1354,1354,1354,1354,11
20240819,110300,63150949,1355,1355,1355,1355,0
20240819,110200,63150949,1355,1355,1355,1355,520
20240819,110100,62446349,1355,1355,1355,1355,10
20240819,110000,62432799,1354,1354,1354,1354,614
20240819,105900,61601443,1354,1352,1354,1352,2801
20240819,105800,57814487,1352,1352,1352,1352,0
20240819,105700,57814487,1352,1352,1352,1352,0
20240819,105600,57814487,1352,1352,1352,1352,1
20240819,105500,57813135,1351,1351,1351,1351,0
20240819,105400,57813135,1351,1352,1352,1351,222
20240819,105300,57513013,1354,1354,1354,1354,0
20240819,105200,57513013,1354,1354,1354,1354,0
20240819,105100,57513013,1354,1354,1354,1354,0
20240819,105000,57513013,1354,1354,1354,1354,0
20240819,104900,57513013,1354,1354,1354,1354,0
20240819,104800,57513013,1354,1354,1354,1354,2
20240819,104700,57510305,1353,1353,1353,1353,0
20240819,104600,57510305,1353,1353,1353,1353,0
20240819,104500,57510305,1353,1353,1353,1353,0
20240819,104400,57510305,1353,1353,1353,1353,23
20240819,104300,57479186,1353,1353,1353,1353,0
20240819,104200,57479186,1353,1353,1353,1353,0
20240819,104100,57479186,1353,1353,1353,1353,1
20240819,104000,57477833,1351,1351,1351,1351,48
20240819,103900,57412985,1354,1354,1354,1354,0
20240819,103800,57412985,1354,1354,1354,1354,0
20240819,103700,57412985,1354,1354,1354,1354,1
20240819,103600,57411631,1353,1351,1354,1351,77
20240819,103500,57307451,1353,1353,1353,1353,5
20240819,103400,57300686,1353,1353,1353,1353,0
20240819,103300,57300686,1353,1353,1353,1353,19
20240819,103200,57274979,1353,1351,1353,1351,3
20240819,103100,57270922,1350,1350,1350,1350,100
20240819,103000,57135922,1350,1350,1350,1350,0
20240819,102900,57135922,1350,1350,1350,1350,3106
20240819,102800,52942822,1349,1349,1350,1349,142
20240819,102700,52751263,1350,1350,1350,1350,0
20240819,102600,52751263,1350,1350,1350,1350,1171
20240819,102500,51170413,1351,1351,1351,1351,329
20240819,102400,50725934,1353,1353,1353,1353,292
20240819,102300,50330858,1354,1354,1354,1354,0
20240819,102200,50330858,1354,1354,1354,1354,0
20240819,102100,50330858,1354,1354,1354,1354,0
20240819,102000,50330858,1354,1354,1354,1354,0
20240819,101900,50330858,1354,1353,1354,1353,1389
20240819,101800,48450231,1353,1353,1353,1353,1
20240819,101700,48448878,1351,1351,1351,1351,0
20240819,101600,48448878,1351,1351,1351,1351,1
20240819,101500,48447527,1350,1350,1350,1350,0
20240819,101400,48447527,1350,1350,1350,1350,0
20240819,101300,48447527,1350,1353,1354,1350,2808
20240819,101200,44654180,1355,1355,1355,1355,0
20240819,101100,44654180,1355,1355,1355,1355,0
20240819,101000,44654180,1355,1355,1355,1355,0
20240819,100900,44654180,1355,1355,1355,1355,5
20240819,100800,44647405,1350,1351,1351,1350,22
20240819,100700,44617703,1352,1350,1352,1350,1507
20240819,100600,42580291,1350,1350,1352,1349,297
20240819,100500,42179320,1355,1352,1355,1351,566
20240819,100400,41414084,1352,1352,1352,1352,0
20240819,100300,41414084,1352,1352,1352,1352,10
20240819,100200,41400564,1352,1352,1352,1352,0
20240819,100100,41400564,1352,1355,1355,1352,70
20240819,100000,41305918,1355,1355,1355,1355,0
20240819,095900,41305918,1355,1355,1355,1355,0
20240819,095800,41305918,1355,1355,1355,1355,0
20240819,095700,41305918,1355,1355,1355,1355,0
20240819,095600,41305918,1355,1355,1355,1355,0
20240819,095500,41305918,1355,1355,1355,1355,0
20240819,095400,41305918,1355,1355,1355,1355,0
20240819,095300,41305918,1355,1355,1355,1355,1
20240819,095200,41304563,1352,1355,1355,1352,4
20240819,095100,41299146,1355,1355,1355,1355,0
20240819,095000,41299146,1355,1355,1355,1355,3
20240819,094900,41295081,1355,1355,1355,1355,4
20240819,094800,41289661,1356,1356,1356,1356,0
20240819,094700,41289661,1356,1355,1356,1355,3
20240819,094600,41285595,1348,1357,1357,1348,2
20240819,094500,41282890,1357,1353,1357,1344,5023
20240819,094400,34516235,1358,1358,1358,1358,8
20240819,094300,34505371,1358,1358,1358,1358,3
20240819,094200,34501297,1358,1358,1358,1358,3
20240819,094100,34497223,1358,1358,1358,1358,11
20240819,094000,34482285,1358,1358,1358,1358,0
20240819,093900,34482285,1358,1358,1358,1358,2
20240819,093800,34479569,1358,1358,1358,1358,1
20240819,093700,34478211,1358,1358,1358,1358,1
20240819,093600,34476853,1358,1358,1358,1358,2
20240819,093500,34474137,1359,1359,1359,1359,3687
20240819,093400,29463504,1359,1358,1359,1358,9
20240819,093300,29451281,1357,1358,1358,1357,2308
20240819,093200,26318065,1361,1360,1361,1360,31
20240819,093100,26275904,1361,1361,1361,1361,1100
20240819,093000,24778804,1361,1360,1361,1360,347
20240819,092900,24306883,1358,1360,1360,1358,32
20240819,092800,24263365,1360,1360,1360,1360,55
20240819,092700,24188565,1359,1358,1359,1358,318
20240819,092600,23756601,1358,1356,1358,1356,1639
20240819,092500,21532652,1355,1348,1355,1348,4610
20240819,092400,15290776,1349,1350,1350,1349,400
20240819,092300,14751159,1354,1354,1354,1354,0
20240819,092200,14751159,1354,1351,1354,1351,173
20240819,092100,14517430,1354,1354,1354,1354,1
20240819,092000,14516076,1355,1355,1355,1355,0
20240819,091900,14516076,1355,1355,1355,1355,0
20240819,091800,14516076,1355,1355,1355,1355,0
20240819,091700,14516076,1355,1355,1355,1355,0
20240819,091600,14516076,1355,1350,1355,1347,47
20240819,091500,14452745,1355,1355,1355,1355,0
20240819,091400,14452745,1355,1355,1355,1355,0
20240819,091300,14452745,1355,1355,1355,1355,4
20240819,091200,14447325,1355,1348,1355,1348,79
20240819,091100,14340812,1355,1355,1355,1355,0
20240819,091000,14340812,1355,1355,1355,1355,0
20240819,090900,14340812,1355,1355,1355,1355,0
20240819,090800,14340812,1355,1355,1355,1355,0
20240819,090700,14340812,1355,1345,1355,1345,624
20240819,090600,13500692,1355,1354,1355,1354,3
20240819,090500,13496628,1342,1350,1356,1341,218
20240819,090400,13203635,1350,1357,1357,1350,7
20240819,090300,13194171,1358,1357,1358,1354,8205
20240819,090200,2082085,1358,1358,1358,1358,8
20240819,090100,2071221,1358,1358,1358,1358,4
20240819,090000,2065789,1359,1357,1359,1357,1522