stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,185500,65738545,2325,2325,2325,2325,2319
20240819,185400,65738545,2325,2325,2325,2325,0
20240819,185300,65738545,2325,2325,2325,2325,0
20240819,185200,65738545,2325,2325,2325,2325,0
20240819,185100,65738545,2325,2325,2325,2325,0
20240819,185000,65738545,2325,2325,2325,2325,0
20240819,184900,65738545,2325,2325,2325,2325,0
20240819,184800,65738545,2325,2325,2325,2325,0
20240819,184700,65738545,2325,2325,2325,2325,0
20240819,184600,65738545,2325,2325,2325,2325,0
20240819,184500,65738545,2325,2325,2325,2325,0
20240819,184400,65738545,2325,2325,2325,2325,0
20240819,184300,65738545,2325,2325,2325,2325,0
20240819,184200,65738545,2325,2325,2325,2325,0
20240819,184100,65738545,2325,2325,2325,2325,0
20240819,184000,65738545,2325,2325,2325,2325,0
20240819,183900,65738545,2325,2325,2325,2325,0
20240819,183800,65738545,2325,2325,2325,2325,0
20240819,183700,65738545,2325,2325,2325,2325,0
20240819,183600,65738545,2325,2325,2325,2325,0
20240819,183500,65738545,2325,2325,2325,2325,0
20240819,183400,65738545,2325,2325,2325,2325,0
20240819,183300,65738545,2325,2325,2325,2325,0
20240819,183200,65738545,2325,2325,2325,2325,0
20240819,183100,65738545,2325,2325,2325,2325,0
20240819,183000,65738545,2325,2325,2325,2325,0
20240819,182900,65738545,2325,2325,2325,2325,0
20240819,182800,65738545,2325,2325,2325,2325,0
20240819,182700,65738545,2325,2325,2325,2325,0
20240819,182600,65738545,2325,2325,2325,2325,0
20240819,182500,65738545,2325,2325,2325,2325,2319
20240819,182400,65738545,2325,2325,2325,2325,0
20240819,182300,65738545,2325,2325,2325,2325,0
20240819,182200,65738545,2325,2325,2325,2325,0
20240819,182100,65738545,2325,2325,2325,2325,0
20240819,182000,65738545,2325,2325,2325,2325,0
20240819,181900,65738545,2325,2325,2325,2325,0
20240819,181800,65738545,2325,2325,2325,2325,0
20240819,181700,65738545,2325,2325,2325,2325,0
20240819,181600,65738545,2325,2325,2325,2325,0
20240819,181500,65738545,2325,2325,2325,2325,0
20240819,181400,65738545,2325,2325,2325,2325,0
20240819,181300,65738545,2325,2325,2325,2325,0
20240819,181200,65738545,2325,2325,2325,2325,0
20240819,181100,65738545,2325,2325,2325,2325,0
20240819,181000,65738545,2325,2325,2325,2325,0
20240819,180900,65738545,2325,2325,2325,2325,0
20240819,180800,65738545,2325,2325,2325,2325,0
20240819,180700,65738545,2325,2325,2325,2325,0
20240819,180600,65738545,2325,2325,2325,2325,0
20240819,180500,65738545,2325,2325,2325,2325,0
20240819,180400,65738545,2325,2325,2325,2325,0
20240819,180300,65738545,2325,2325,2325,2325,0
20240819,180200,65738545,2325,2325,2325,2325,0
20240819,180100,65738545,2325,2325,2325,2325,0
20240819,180000,65738545,2325,2325,2325,2325,0
20240819,175900,65738545,2325,2325,2325,2325,0
20240819,175800,65738545,2325,2325,2325,2325,0
20240819,175700,65738545,2325,2325,2325,2325,0
20240819,175600,65738545,2325,2325,2325,2325,0
20240819,175500,65738545,2325,2325,2325,2325,2319
20240819,175400,65738545,2325,2325,2325,2325,0
20240819,175300,65738545,2325,2325,2325,2325,0
20240819,175200,65738545,2325,2325,2325,2325,0
20240819,175100,65738545,2325,2325,2325,2325,0
20240819,175000,65738545,2325,2325,2325,2325,0
20240819,174900,65738545,2325,2325,2325,2325,0
20240819,174800,65738545,2325,2325,2325,2325,0
20240819,174700,65738545,2325,2325,2325,2325,0
20240819,174600,65738545,2325,2325,2325,2325,0
20240819,174500,65738545,2325,2325,2325,2325,0
20240819,174400,65738545,2325,2325,2325,2325,0
20240819,174300,65738545,2325,2325,2325,2325,0
20240819,174200,65738545,2325,2325,2325,2325,0
20240819,174100,65738545,2325,2325,2325,2325,0
20240819,174000,65738545,2325,2325,2325,2325,0
20240819,173900,65738545,2325,2325,2325,2325,0
20240819,173800,65738545,2325,2325,2325,2325,0
20240819,173700,65738545,2325,2325,2325,2325,0
20240819,173600,65738545,2325,2325,2325,2325,0
20240819,173500,65738545,2325,2325,2325,2325,0
20240819,173400,65738545,2325,2325,2325,2325,0
20240819,173300,65738545,2325,2325,2325,2325,0
20240819,173200,65738545,2325,2325,2325,2325,0
20240819,173100,65738545,2325,2325,2325,2325,0
20240819,173000,65738545,2325,2325,2325,2325,0
20240819,172900,65738545,2325,2325,2325,2325,0
20240819,172800,65738545,2325,2325,2325,2325,0
20240819,172700,65738545,2325,2325,2325,2325,0
20240819,172600,65738545,2325,2325,2325,2325,0
20240819,172500,65738545,2325,2325,2325,2325,2319
20240819,172400,65738545,2325,2325,2325,2325,0
20240819,172300,65738545,2325,2325,2325,2325,0
20240819,172200,65738545,2325,2325,2325,2325,0
20240819,172100,65738545,2325,2325,2325,2325,0
20240819,172000,65738545,2325,2325,2325,2325,0
20240819,171900,65738545,2325,2325,2325,2325,0
20240819,171800,65738545,2325,2325,2325,2325,0
20240819,171700,65738545,2325,2325,2325,2325,0
20240819,171600,65738545,2325,2325,2325,2325,0
20240819,171500,65738545,2325,2325,2325,2325,0
20240819,171400,65738545,2325,2325,2325,2325,0
20240819,171300,65738545,2325,2325,2325,2325,0
20240819,171200,65738545,2325,2325,2325,2325,0
20240819,171100,65738545,2325,2325,2325,2325,0
20240819,171000,65738545,2325,2325,2325,2325,0
20240819,170900,65738545,2325,2325,2325,2325,0
20240819,170800,65738545,2325,2325,2325,2325,0
20240819,170700,65738545,2325,2325,2325,2325,0
20240819,170600,65738545,2325,2325,2325,2325,0
20240819,170500,65738545,2325,2325,2325,2325,0
20240819,170400,65738545,2325,2325,2325,2325,0
20240819,170300,65738545,2325,2325,2325,2325,0
20240819,170200,65738545,2325,2325,2325,2325,0
20240819,170100,65738545,2325,2325,2325,2325,0
20240819,170000,65738545,2325,2325,2325,2325,0
20240819,165900,65738545,2325,2325,2325,2325,0
20240819,165800,65738545,2325,2325,2325,2325,0
20240819,165700,65738545,2325,2325,2325,2325,0
20240819,165600,65738545,2325,2325,2325,2325,0
20240819,165500,65738545,2325,2325,2325,2325,2319
20240819,165400,65738545,2325,2325,2325,2325,0
20240819,165300,65738545,2325,2325,2325,2325,0
20240819,165200,65738545,2325,2325,2325,2325,0
20240819,165100,65738545,2325,2325,2325,2325,0
20240819,165000,65738545,2325,2325,2325,2325,0
20240819,164900,65738545,2325,2325,2325,2325,0
20240819,164800,65738545,2325,2325,2325,2325,0
20240819,164700,65738545,2325,2325,2325,2325,0
20240819,164600,65738545,2325,2325,2325,2325,0
20240819,164500,65738545,2325,2325,2325,2325,0
20240819,164400,65738545,2325,2325,2325,2325,0
20240819,164300,65738545,2325,2325,2325,2325,0
20240819,164200,65738545,2325,2325,2325,2325,0
20240819,164100,65738545,2325,2325,2325,2325,0
20240819,164000,65738545,2325,2325,2325,2325,0
20240819,163900,65738545,2325,2325,2325,2325,0
20240819,163800,65738545,2325,2325,2325,2325,0
20240819,163700,65738545,2325,2325,2325,2325,0
20240819,163600,65738545,2325,2325,2325,2325,0
20240819,163500,65738545,2325,2325,2325,2325,0
20240819,163400,65738545,2325,2325,2325,2325,0
20240819,163300,65738545,2325,2325,2325,2325,0
20240819,163200,65738545,2325,2325,2325,2325,0
20240819,163100,65738545,2325,2325,2325,2325,0
20240819,163000,65738545,2325,2325,2325,2325,0
20240819,162900,65738545,2325,2325,2325,2325,0
20240819,162800,65738545,2325,2325,2325,2325,0
20240819,162700,65738545,2325,2325,2325,2325,0
20240819,162600,65738545,2325,2325,2325,2325,0
20240819,162500,65738545,2325,2325,2325,2325,2319
20240819,162400,65738545,2325,2325,2325,2325,0
20240819,162300,65738545,2325,2325,2325,2325,0
20240819,162200,65738545,2325,2325,2325,2325,0
20240819,162100,65738545,2325,2325,2325,2325,0
20240819,162000,65738545,2325,2325,2325,2325,0
20240819,161900,65738545,2325,2325,2325,2325,0
20240819,161800,65738545,2325,2325,2325,2325,0
20240819,161700,65738545,2325,2325,2325,2325,0
20240819,161600,65738545,2325,2325,2325,2325,0
20240819,161500,65738545,2325,2325,2325,2325,0
20240819,161400,65738545,2325,2325,2325,2325,0
20240819,161300,65738545,2325,2325,2325,2325,0
20240819,161200,65738545,2325,2325,2325,2325,0
20240819,161100,65738545,2325,2325,2325,2325,0
20240819,161000,65738545,2325,2325,2325,2325,0
20240819,160900,65738545,2325,2325,2325,2325,0
20240819,160800,65738545,2325,2325,2325,2325,0
20240819,160700,65738545,2325,2325,2325,2325,0
20240819,160600,65738545,2325,2325,2325,2325,0
20240819,160500,65738545,2325,2325,2325,2325,0
20240819,160400,65738545,2325,2325,2325,2325,0
20240819,160300,65738545,2325,2325,2325,2325,0
20240819,160200,65738545,2325,2325,2325,2325,0
20240819,160100,65738545,2325,2325,2325,2325,0
20240819,160000,65738545,2325,2325,2325,2325,0
20240819,155900,65738545,2325,2325,2325,2325,0
20240819,155800,65738545,2325,2325,2325,2325,0
20240819,155700,65738545,2325,2325,2325,2325,0
20240819,155600,65738545,2325,2325,2325,2325,0
20240819,155500,65738545,2325,2325,2325,2325,2319
20240819,155400,65738545,2325,2325,2325,2325,0
20240819,155300,65738545,2325,2325,2325,2325,0
20240819,155200,65738545,2325,2325,2325,2325,0
20240819,155100,65738545,2325,2325,2325,2325,0
20240819,155000,65738545,2325,2325,2325,2325,0
20240819,154900,65738545,2325,2325,2325,2325,0
20240819,154800,65738545,2325,2325,2325,2325,0
20240819,154700,65738545,2325,2325,2325,2325,0
20240819,154600,65738545,2325,2325,2325,2325,0
20240819,154500,65738545,2325,2325,2325,2325,0
20240819,154400,65738545,2325,2325,2325,2325,0
20240819,154300,65738545,2325,2325,2325,2325,0
20240819,154200,65738545,2325,2325,2325,2325,0
20240819,154100,65738545,2325,2325,2325,2325,0
20240819,154000,65738545,2325,2325,2325,2325,0
20240819,153900,65738545,2325,2325,2325,2325,0
20240819,153800,65738545,2325,2325,2325,2325,0
20240819,153700,65738545,2325,2325,2325,2325,0
20240819,153600,65738545,2325,2325,2325,2325,0
20240819,153500,65738545,2325,2325,2325,2325,0
20240819,153400,65738545,2325,2325,2325,2325,0
20240819,153300,65738545,2325,2325,2325,2325,0
20240819,153200,65738545,2325,2325,2325,2325,0
20240819,153100,65738545,2325,2325,2325,2325,0
20240819,153000,65738545,2325,2325,2325,2325,2319
20240819,152900,60346870,2325,2325,2325,2325,0
20240819,152800,60346870,2325,2325,2325,2325,0
20240819,152700,60346870,2325,2325,2325,2325,0
20240819,152600,60346870,2325,2325,2325,2325,0
20240819,152500,60346870,2325,2325,2325,2325,0
20240819,152400,60346870,2325,2325,2325,2325,0
20240819,152300,60346870,2325,2325,2325,2325,0
20240819,152200,60346870,2325,2325,2325,2325,0
20240819,152100,60346870,2325,2325,2325,2325,0
20240819,152000,60346870,2325,2325,2325,2325,0
20240819,151900,60346870,2325,2325,2325,2325,10
20240819,151800,60323620,2325,2325,2325,2325,15
20240819,151700,60288745,2325,2325,2325,2325,42
20240819,151600,60191095,2330,2325,2330,2325,24
20240819,151500,60135290,2325,2325,2325,2325,0
20240819,151400,60135290,2325,2325,2325,2325,0
20240819,151300,60135290,2325,2325,2325,2325,0
20240819,151200,60135290,2325,2325,2325,2325,44
20240819,151100,60032990,2325,2325,2325,2325,14
20240819,151000,60000440,2335,2335,2335,2335,0
20240819,150900,60000440,2335,2335,2335,2335,1
20240819,150800,59998105,2335,2335,2335,2325,5
20240819,150700,59986450,2325,2325,2325,2325,0
20240819,150600,59986450,2325,2325,2325,2325,0
20240819,150500,59986450,2325,2325,2325,2325,83
20240819,150400,59793475,2335,2335,2335,2335,0
20240819,150300,59793475,2335,2335,2335,2335,0
20240819,150200,59793475,2335,2335,2335,2335,1
20240819,150100,59791140,2325,2325,2325,2325,0
20240819,150000,59791140,2325,2325,2325,2325,0
20240819,145900,59791140,2325,2325,2325,2325,0
20240819,145800,59791140,2325,2335,2335,2325,95
20240819,145700,59570235,2325,2325,2325,2325,0
20240819,145600,59570235,2325,2325,2325,2325,0
20240819,145500,59570235,2325,2325,2325,2325,0
20240819,145400,59570235,2325,2325,2325,2325,0
20240819,145300,59570235,2325,2325,2325,2325,1
20240819,145200,59567910,2325,2325,2325,2325,0
20240819,145100,59567910,2325,2325,2325,2325,0
20240819,145000,59567910,2325,2325,2325,2325,0
20240819,144900,59567910,2325,2325,2325,2325,1
20240819,144800,59565585,2330,2330,2330,2330,0
20240819,144700,59565585,2330,2330,2330,2330,0
20240819,144600,59565585,2330,2330,2330,2330,264
20240819,144500,58950465,2330,2330,2330,2330,11
20240819,144400,58924835,2335,2335,2335,2335,0
20240819,144300,58924835,2335,2335,2335,2335,0
20240819,144200,58924835,2335,2335,2335,2335,0
20240819,144100,58924835,2335,2335,2335,2335,0
20240819,144000,58924835,2335,2325,2335,2325,105
20240819,143900,58679710,2335,2335,2335,2335,21
20240819,143800,58630675,2335,2335,2335,2335,1
20240819,143700,58628340,2330,2330,2330,2330,0
20240819,143600,58628340,2330,2330,2330,2330,22
20240819,143500,58577080,2330,2330,2330,2330,11
20240819,143400,58551450,2330,2330,2330,2330,0
20240819,143300,58551450,2330,2330,2330,2330,13
20240819,143200,58521160,2325,2325,2325,2325,100
20240819,143100,58288660,2335,2330,2335,2330,254
20240819,143000,57696055,2330,2330,2330,2330,0
20240819,142900,57696055,2330,2330,2330,2330,55
20240819,142800,57567905,2335,2335,2335,2335,0
20240819,142700,57567905,2335,2335,2335,2335,0
20240819,142600,57567905,2335,2335,2335,2335,0
20240819,142500,57567905,2335,2335,2335,2335,0
20240819,142400,57567905,2335,2335,2335,2335,0
20240819,142300,57567905,2335,2335,2335,2335,0
20240819,142200,57567905,2335,2335,2335,2335,0
20240819,142100,57567905,2335,2335,2335,2335,0
20240819,142000,57567905,2335,2335,2335,2335,0
20240819,141900,57567905,2335,2335,2335,2335,0
20240819,141800,57567905,2335,2335,2335,2335,0
20240819,141700,57567905,2335,2335,2335,2335,0
20240819,141600,57567905,2335,2335,2335,2335,0
20240819,141500,57567905,2335,2335,2335,2335,0
20240819,141400,57567905,2335,2335,2335,2335,0
20240819,141300,57567905,2335,2335,2335,2335,0
20240819,141200,57567905,2335,2335,2335,2335,0
20240819,141100,57567905,2335,2335,2335,2335,0
20240819,141000,57567905,2335,2320,2335,2320,9568
20240819,140900,35284395,2315,2315,2315,2315,0
20240819,140800,35284395,2315,2315,2315,2315,0
20240819,140700,35284395,2315,2315,2315,2315,0
20240819,140600,35284395,2315,2315,2315,2315,0
20240819,140500,35284395,2315,2315,2315,2315,0
20240819,140400,35284395,2315,2315,2315,2315,87
20240819,140300,35082990,2315,2315,2315,2315,6
20240819,140200,35069100,2320,2320,2320,2320,0
20240819,140100,35069100,2320,2320,2320,2320,0
20240819,140000,35069100,2320,2320,2320,2320,0
20240819,135900,35069100,2320,2320,2320,2320,0
20240819,135800,35069100,2320,2320,2320,2320,0
20240819,135700,35069100,2320,2320,2320,2320,0
20240819,135600,35069100,2320,2320,2320,2320,0
20240819,135500,35069100,2320,2320,2320,2320,0
20240819,135400,35069100,2320,2320,2320,2320,0
20240819,135300,35069100,2320,2320,2320,2320,0
20240819,135200,35069100,2320,2320,2320,2320,0
20240819,135100,35069100,2320,2320,2320,2320,0
20240819,135000,35069100,2320,2320,2320,2320,0
20240819,134900,35069100,2320,2320,2320,2320,0
20240819,134800,35069100,2320,2320,2320,2320,0
20240819,134700,35069100,2320,2320,2320,2320,103
20240819,134600,34830140,2325,2325,2325,2325,0
20240819,134500,34830140,2325,2325,2325,2325,0
20240819,134400,34830140,2325,2325,2325,2325,0
20240819,134300,34830140,2325,2325,2325,2325,5
20240819,134200,34818515,2325,2325,2325,2325,0
20240819,134100,34818515,2325,2325,2325,2325,0
20240819,134000,34818515,2325,2325,2325,2325,0
20240819,133900,34818515,2325,2325,2325,2325,1
20240819,133800,34816190,2320,2320,2320,2320,0
20240819,133700,34816190,2320,2320,2320,2320,0
20240819,133600,34816190,2320,2320,2320,2320,0
20240819,133500,34816190,2320,2320,2320,2320,0
20240819,133400,34816190,2320,2320,2320,2320,10
20240819,133300,34792990,2320,2320,2320,2320,1443
20240819,133200,31445230,2320,2320,2320,2320,0
20240819,133100,31445230,2320,2320,2320,2320,0
20240819,133000,31445230,2320,2320,2320,2320,1
20240819,132900,31442910,2315,2315,2315,2315,0
20240819,132800,31442910,2315,2315,2315,2315,0
20240819,132700,31442910,2315,2315,2315,2315,90
20240819,132600,31234560,2320,2320,2320,2320,0
20240819,132500,31234560,2320,2320,2320,2320,0
20240819,132400,31234560,2320,2320,2320,2320,0
20240819,132300,31234560,2320,2320,2320,2320,1
20240819,132200,31232240,2315,2315,2315,2315,0
20240819,132100,31232240,2315,2315,2315,2315,0
20240819,132000,31232240,2315,2315,2315,2315,0
20240819,131900,31232240,2315,2315,2315,2315,0
20240819,131800,31232240,2315,2315,2315,2315,0
20240819,131700,31232240,2315,2315,2315,2315,0
20240819,131600,31232240,2315,2315,2315,2315,0
20240819,131500,31232240,2315,2315,2315,2315,0
20240819,131400,31232240,2315,2315,2315,2315,0
20240819,131300,31232240,2315,2315,2315,2315,0
20240819,131200,31232240,2315,2315,2315,2315,0
20240819,131100,31232240,2315,2315,2315,2315,0
20240819,131000,31232240,2315,2315,2315,2315,0
20240819,130900,31232240,2315,2315,2315,2315,0
20240819,130800,31232240,2315,2315,2315,2315,0
20240819,130700,31232240,2315,2315,2315,2315,0
20240819,130600,31232240,2315,2315,2315,2315,0
20240819,130500,31232240,2315,2315,2315,2315,0
20240819,130400,31232240,2315,2315,2315,2315,0
20240819,130300,31232240,2315,2315,2315,2315,0
20240819,130200,31232240,2315,2315,2315,2315,0
20240819,130100,31232240,2315,2315,2315,2315,483
20240819,130000,30114095,2315,2315,2315,2315,4
20240819,125900,30104835,2315,2315,2315,2315,9
20240819,125800,30084000,2315,2315,2315,2315,0
20240819,125700,30084000,2315,2315,2315,2315,0
20240819,125600,30084000,2315,2315,2315,2315,0
20240819,125500,30084000,2315,2315,2315,2315,0
20240819,125400,30084000,2315,2315,2315,2315,6
20240819,125300,30070110,2315,2315,2315,2315,2
20240819,125200,30065480,2315,2315,2315,2315,0
20240819,125100,30065480,2315,2315,2315,2315,0
20240819,125000,30065480,2315,2315,2315,2315,0
20240819,124900,30065480,2315,2315,2315,2315,0
20240819,124800,30065480,2315,2315,2315,2315,0
20240819,124700,30065480,2315,2315,2315,2315,442
20240819,124600,29042250,2315,2315,2315,2315,0
20240819,124500,29042250,2315,2315,2315,2315,1
20240819,124400,29039935,2315,2315,2315,2315,0
20240819,124300,29039935,2315,2315,2315,2315,0
20240819,124200,29039935,2315,2315,2315,2315,2
20240819,124100,29035305,2315,2315,2315,2315,0
20240819,124000,29035305,2315,2315,2315,2315,20
20240819,123900,28989005,2315,2315,2315,2315,0
20240819,123800,28989005,2315,2315,2315,2315,0
20240819,123700,28989005,2315,2315,2315,2315,0
20240819,123600,28989005,2315,2315,2315,2315,0
20240819,123500,28989005,2315,2315,2315,2315,0
20240819,123400,28989005,2315,2315,2315,2315,216
20240819,123300,28488965,2315,2315,2315,2315,0
20240819,123200,28488965,2315,2315,2315,2315,0
20240819,123100,28488965,2315,2310,2315,2310,4
20240819,123000,28479720,2310,2310,2310,2310,0
20240819,122900,28479720,2310,2310,2310,2310,0
20240819,122800,28479720,2310,2310,2310,2310,0
20240819,122700,28479720,2310,2310,2310,2310,256
20240819,122600,27888360,2310,2310,2310,2310,0
20240819,122500,27888360,2310,2310,2310,2310,0
20240819,122400,27888360,2310,2310,2310,2310,94
20240819,122300,27671220,2310,2310,2310,2310,0
20240819,122200,27671220,2310,2310,2310,2310,0
20240819,122100,27671220,2310,2310,2310,2310,1
20240819,122000,27668910,2310,2310,2310,2310,0
20240819,121900,27668910,2310,2310,2310,2310,0
20240819,121800,27668910,2310,2310,2310,2310,0
20240819,121700,27668910,2310,2310,2310,2310,50
20240819,121600,27553410,2310,2310,2310,2310,0
20240819,121500,27553410,2310,2310,2310,2310,0
20240819,121400,27553410,2310,2310,2310,2310,0
20240819,121300,27553410,2310,2310,2310,2310,0
20240819,121200,27553410,2310,2310,2310,2310,0
20240819,121100,27553410,2310,2310,2310,2310,0
20240819,121000,27553410,2310,2310,2310,2310,0
20240819,120900,27553410,2310,2310,2310,2310,0
20240819,120800,27553410,2310,2310,2310,2310,1
20240819,120700,27551100,2310,2310,2310,2310,0
20240819,120600,27551100,2310,2310,2310,2310,0
20240819,120500,27551100,2310,2310,2310,2310,0
20240819,120400,27551100,2310,2310,2310,2310,90
20240819,120300,27343200,2315,2315,2315,2315,0
20240819,120200,27343200,2315,2315,2315,2315,0
20240819,120100,27343200,2315,2315,2315,2315,12
20240819,120000,27315420,2315,2315,2315,2315,0
20240819,115900,27315420,2315,2315,2315,2315,0
20240819,115800,27315420,2315,2315,2315,2315,1
20240819,115700,27313105,2320,2320,2320,2320,2
20240819,115600,27308465,2320,2320,2320,2320,0
20240819,115500,27308465,2320,2320,2320,2320,0
20240819,115400,27308465,2320,2320,2320,2320,3
20240819,115300,27301505,2315,2315,2315,2315,0
20240819,115200,27301505,2315,2315,2315,2315,0
20240819,115100,27301505,2315,2315,2315,2315,4
20240819,115000,27292245,2315,2315,2315,2315,0
20240819,114900,27292245,2315,2315,2315,2315,0
20240819,114800,27292245,2315,2320,2320,2315,10
20240819,114700,27269070,2320,2315,2320,2315,25
20240819,114600,27211115,2320,2320,2320,2320,9
20240819,114500,27190235,2315,2315,2315,2315,117
20240819,114400,26919380,2315,2315,2315,2315,0
20240819,114300,26919380,2315,2315,2315,2315,1
20240819,114200,26917065,2315,2315,2315,2315,0
20240819,114100,26917065,2315,2315,2315,2315,0
20240819,114000,26917065,2315,2315,2315,2315,0
20240819,113900,26917065,2315,2315,2315,2315,0
20240819,113800,26917065,2315,2315,2315,2315,300
20240819,113700,26222565,2310,2310,2310,2310,30
20240819,113600,26153265,2310,2310,2310,2310,0
20240819,113500,26153265,2310,2310,2310,2310,57
20240819,113400,26021595,2320,2320,2320,2320,0
20240819,113300,26021595,2320,2320,2320,2320,1
20240819,113200,26019275,2320,2320,2320,2310,165
20240819,113100,25637925,2310,2310,2310,2310,0
20240819,113000,25637925,2310,2310,2310,2310,0
20240819,112900,25637925,2310,2310,2310,2310,0
20240819,112800,25637925,2310,2310,2310,2310,0
20240819,112700,25637925,2310,2310,2310,2310,0
20240819,112600,25637925,2310,2310,2310,2310,0
20240819,112500,25637925,2310,2310,2310,2310,84
20240819,112400,25443885,2315,2315,2315,2315,0
20240819,112300,25443885,2315,2315,2315,2315,0
20240819,112200,25443885,2315,2315,2315,2315,0
20240819,112100,25443885,2315,2315,2315,2315,0
20240819,112000,25443885,2315,2315,2315,2315,0
20240819,111900,25443885,2315,2315,2315,2315,0
20240819,111800,25443885,2315,2315,2315,2315,0
20240819,111700,25443885,2315,2315,2315,2315,0
20240819,111600,25443885,2315,2315,2315,2315,0
20240819,111500,25443885,2315,2315,2315,2315,0
20240819,111400,25443885,2315,2315,2315,2315,5
20240819,111300,25432310,2315,2315,2315,2315,0
20240819,111200,25432310,2315,2315,2315,2315,0
20240819,111100,25432310,2315,2315,2315,2315,0
20240819,111000,25432310,2315,2315,2315,2315,0
20240819,110900,25432310,2315,2315,2315,2315,0
20240819,110800,25432310,2315,2315,2315,2315,0
20240819,110700,25432310,2315,2315,2315,2315,0
20240819,110600,25432310,2315,2315,2315,2315,0
20240819,110500,25432310,2315,2315,2315,2315,300
20240819,110400,24737810,2315,2315,2315,2315,0
20240819,110300,24737810,2315,2315,2315,2315,0
20240819,110200,24737810,2315,2315,2315,2315,0
20240819,110100,24737810,2315,2315,2315,2315,500
20240819,110000,23580310,2315,2315,2315,2315,0
20240819,105900,23580310,2315,2315,2315,2315,0
20240819,105800,23580310,2315,2315,2315,2315,0
20240819,105700,23580310,2315,2315,2315,2315,1
20240819,105600,23577995,2315,2315,2315,2315,10
20240819,105500,23554845,2305,2305,2305,2305,0
20240819,105400,23554845,2305,2305,2305,2305,0
20240819,105300,23554845,2305,2305,2305,2305,0
20240819,105200,23554845,2305,2305,2305,2305,0
20240819,105100,23554845,2305,2305,2305,2305,0
20240819,105000,23554845,2305,2305,2305,2305,0
20240819,104900,23554845,2305,2305,2305,2305,0
20240819,104800,23554845,2305,2305,2305,2305,0
20240819,104700,23554845,2305,2305,2305,2305,0
20240819,104600,23554845,2305,2305,2305,2305,983
20240819,104500,21289030,2305,2310,2310,2305,1500
20240819,104400,17830995,2315,2315,2315,2315,0
20240819,104300,17830995,2315,2315,2315,2315,0
20240819,104200,17830995,2315,2315,2315,2315,2
20240819,104100,17826365,2315,2315,2315,2315,0
20240819,104000,17826365,2315,2315,2315,2315,0
20240819,103900,17826365,2315,2315,2315,2315,0
20240819,103800,17826365,2315,2315,2315,2315,0
20240819,103700,17826365,2315,2315,2315,2315,436
20240819,103600,16817025,2310,2310,2310,2310,279
20240819,103500,16172535,2315,2315,2315,2315,0
20240819,103400,16172535,2315,2315,2315,2315,20
20240819,103300,16126235,2310,2310,2310,2310,0
20240819,103200,16126235,2310,2310,2310,2310,0
20240819,103100,16126235,2310,2310,2310,2310,0
20240819,103000,16126235,2310,2310,2310,2310,0
20240819,102900,16126235,2310,2310,2310,2310,0
20240819,102800,16126235,2310,2310,2310,2310,0
20240819,102700,16126235,2310,2310,2310,2310,20
20240819,102600,16080035,2315,2315,2315,2315,11
20240819,102500,16054570,2315,2315,2315,2315,1
20240819,102400,16052255,2310,2310,2310,2310,0
20240819,102300,16052255,2310,2315,2315,2310,93
20240819,102200,15837395,2315,2315,2315,2315,0
20240819,102100,15837395,2315,2315,2315,2315,99
20240819,102000,15608210,2320,2320,2320,2320,2
20240819,101900,15603570,2320,2325,2325,2320,175
20240819,101800,15196795,2330,2330,2330,2330,0
20240819,101700,15196795,2330,2330,2330,2330,0
20240819,101600,15196795,2330,2330,2330,2330,0
20240819,101500,15196795,2330,2330,2330,2330,0
20240819,101400,15196795,2330,2330,2330,2330,20
20240819,101300,15150195,2325,2325,2325,2325,0
20240819,101200,15150195,2325,2325,2325,2325,0
20240819,101100,15150195,2325,2325,2325,2325,0
20240819,101000,15150195,2325,2325,2325,2325,92
20240819,100900,14936295,2325,2325,2325,2325,0
20240819,100800,14936295,2325,2325,2325,2325,0
20240819,100700,14936295,2325,2325,2325,2325,0
20240819,100600,14936295,2325,2325,2325,2325,0
20240819,100500,14936295,2325,2325,2325,2325,0
20240819,100400,14936295,2325,2325,2325,2325,0
20240819,100300,14936295,2325,2335,2335,2325,15
20240819,100200,14901340,2335,2330,2335,2330,395
20240819,100100,13980985,2335,2335,2335,2335,0
20240819,100000,13980985,2335,2335,2335,2335,0
20240819,095900,13980985,2335,2335,2335,2335,0
20240819,095800,13980985,2335,2335,2335,2335,0
20240819,095700,13980985,2335,2335,2335,2335,500
20240819,095600,12813485,2335,2335,2335,2335,0
20240819,095500,12813485,2335,2325,2335,2325,1000
20240819,095400,10482935,2320,2320,2320,2320,0
20240819,095300,10482935,2320,2320,2320,2320,0
20240819,095200,10482935,2320,2320,2320,2320,119
20240819,095100,10206855,2315,2315,2315,2315,1
20240819,095000,10204540,2320,2320,2320,2320,0
20240819,094900,10204540,2320,2320,2320,2320,1
20240819,094800,10202220,2320,2320,2320,2320,0
20240819,094700,10202220,2320,2320,2320,2320,106
20240819,094600,9956300,2320,2320,2320,2320,0
20240819,094500,9956300,2320,2320,2320,2320,1
20240819,094400,9953980,2315,2315,2315,2315,93
20240819,094300,9738685,2320,2320,2320,2320,30
20240819,094200,9669085,2320,2320,2320,2320,0
20240819,094100,9669085,2320,2320,2320,2320,2
20240819,094000,9664445,2315,2315,2315,2315,1
20240819,093900,9662130,2320,2320,2320,2320,2
20240819,093800,9657490,2320,2315,2320,2315,41
20240819,093700,9562570,2320,2320,2320,2320,625
20240819,093600,8112570,2320,2320,2320,2320,401
20240819,093500,7182250,2320,2320,2320,2320,10
20240819,093400,7159050,2320,2320,2320,2320,0
20240819,093300,7159050,2320,2320,2320,2320,361
20240819,093200,6321530,2325,2325,2325,2325,5
20240819,093100,6309905,2330,2330,2330,2330,0
20240819,093000,6309905,2330,2330,2330,2330,1
20240819,092900,6307575,2330,2325,2330,2325,25
20240819,092800,6249350,2330,2330,2330,2330,0
20240819,092700,6249350,2330,2330,2330,2330,0
20240819,092600,6249350,2330,2330,2330,2330,2
20240819,092500,6244690,2330,2330,2330,2330,1
20240819,092400,6242360,2330,2330,2330,2330,0
20240819,092300,6242360,2330,2320,2330,2320,84
20240819,092200,6047470,2330,2330,2330,2330,1
20240819,092100,6045140,2330,2330,2330,2330,0
20240819,092000,6045140,2330,2330,2330,2330,0
20240819,091900,6045140,2330,2330,2330,2330,0
20240819,091800,6045140,2330,2330,2330,2330,0
20240819,091700,6045140,2330,2330,2330,2330,2
20240819,091600,6040480,2325,2325,2325,2325,0
20240819,091500,6040480,2325,2325,2325,2325,0
20240819,091400,6040480,2325,2325,2325,2325,3
20240819,091300,6033505,2325,2325,2325,2325,10
20240819,091200,6010255,2325,2325,2325,2325,0
20240819,091100,6010255,2325,2325,2325,2325,0
20240819,091000,6010255,2325,2325,2325,2325,56
20240819,090900,5880055,2325,2325,2325,2325,0
20240819,090800,5880055,2325,2320,2325,2320,445
20240819,090700,4847645,2320,2320,2320,2320,0
20240819,090600,4847645,2320,2320,2320,2320,0
20240819,090500,4847645,2320,2320,2320,2320,1395
20240819,090400,1611245,2320,2320,2320,2320,0
20240819,090300,1611245,2320,2325,2325,2320,18
20240819,090200,1569480,2325,2325,2325,2325,194
20240819,090100,1118430,2325,2325,2325,2325,59
20240819,090000,981255,2335,2325,2335,2325,122