stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,194100,749046580,1691,1691,1691,1691,11229
20240819,194000,749046580,1691,1691,1691,1691,0
20240819,193900,749046580,1691,1691,1691,1691,0
20240819,193800,749046580,1691,1691,1691,1691,0
20240819,193700,749046580,1691,1691,1691,1691,0
20240819,193600,749046580,1691,1691,1691,1691,0
20240819,193500,749046580,1691,1691,1691,1691,0
20240819,193400,749046580,1691,1691,1691,1691,0
20240819,193300,749046580,1691,1691,1691,1691,0
20240819,193200,749046580,1691,1691,1691,1691,0
20240819,193100,749046580,1691,1691,1691,1691,0
20240819,193000,749046580,1691,1691,1691,1691,0
20240819,192900,749046580,1691,1691,1691,1691,0
20240819,192800,749046580,1691,1691,1691,1691,0
20240819,192700,749046580,1691,1691,1691,1691,0
20240819,192600,749046580,1691,1691,1691,1691,0
20240819,192500,749046580,1691,1691,1691,1691,0
20240819,192400,749046580,1691,1691,1691,1691,0
20240819,192300,749046580,1691,1691,1691,1691,0
20240819,192200,749046580,1691,1691,1691,1691,0
20240819,192100,749046580,1691,1691,1691,1691,0
20240819,192000,749046580,1691,1691,1691,1691,0
20240819,191900,749046580,1691,1691,1691,1691,0
20240819,191800,749046580,1691,1691,1691,1691,0
20240819,191700,749046580,1691,1691,1691,1691,0
20240819,191600,749046580,1691,1691,1691,1691,0
20240819,191500,749046580,1691,1691,1691,1691,0
20240819,191400,749046580,1691,1691,1691,1691,0
20240819,191300,749046580,1691,1691,1691,1691,0
20240819,191200,749046580,1691,1691,1691,1691,0
20240819,191100,749046580,1691,1691,1691,1691,11229
20240819,191000,749046580,1691,1691,1691,1691,0
20240819,190900,749046580,1691,1691,1691,1691,0
20240819,190800,749046580,1691,1691,1691,1691,0
20240819,190700,749046580,1691,1691,1691,1691,0
20240819,190600,749046580,1691,1691,1691,1691,0
20240819,190500,749046580,1691,1691,1691,1691,0
20240819,190400,749046580,1691,1691,1691,1691,0
20240819,190300,749046580,1691,1691,1691,1691,0
20240819,190200,749046580,1691,1691,1691,1691,0
20240819,190100,749046580,1691,1691,1691,1691,0
20240819,190000,749046580,1691,1691,1691,1691,0
20240819,185900,749046580,1691,1691,1691,1691,0
20240819,185800,749046580,1691,1691,1691,1691,0
20240819,185700,749046580,1691,1691,1691,1691,0
20240819,185600,749046580,1691,1691,1691,1691,0
20240819,185500,749046580,1691,1691,1691,1691,0
20240819,185400,749046580,1691,1691,1691,1691,0
20240819,185300,749046580,1691,1691,1691,1691,0
20240819,185200,749046580,1691,1691,1691,1691,0
20240819,185100,749046580,1691,1691,1691,1691,0
20240819,185000,749046580,1691,1691,1691,1691,0
20240819,184900,749046580,1691,1691,1691,1691,0
20240819,184800,749046580,1691,1691,1691,1691,0
20240819,184700,749046580,1691,1691,1691,1691,0
20240819,184600,749046580,1691,1691,1691,1691,0
20240819,184500,749046580,1691,1691,1691,1691,0
20240819,184400,749046580,1691,1691,1691,1691,0
20240819,184300,749046580,1691,1691,1691,1691,0
20240819,184200,749046580,1691,1691,1691,1691,0
20240819,184100,749046580,1691,1691,1691,1691,11229
20240819,184000,749046580,1691,1691,1691,1691,0
20240819,183900,749046580,1691,1691,1691,1691,0
20240819,183800,749046580,1691,1691,1691,1691,0
20240819,183700,749046580,1691,1691,1691,1691,0
20240819,183600,749046580,1691,1691,1691,1691,0
20240819,183500,749046580,1691,1691,1691,1691,0
20240819,183400,749046580,1691,1691,1691,1691,0
20240819,183300,749046580,1691,1691,1691,1691,0
20240819,183200,749046580,1691,1691,1691,1691,0
20240819,183100,749046580,1691,1691,1691,1691,0
20240819,183000,749046580,1691,1691,1691,1691,0
20240819,182900,749046580,1691,1691,1691,1691,0
20240819,182800,749046580,1691,1691,1691,1691,0
20240819,182700,749046580,1691,1691,1691,1691,0
20240819,182600,749046580,1691,1691,1691,1691,0
20240819,182500,749046580,1691,1691,1691,1691,0
20240819,182400,749046580,1691,1691,1691,1691,0
20240819,182300,749046580,1691,1691,1691,1691,0
20240819,182200,749046580,1691,1691,1691,1691,0
20240819,182100,749046580,1691,1691,1691,1691,0
20240819,182000,749046580,1691,1691,1691,1691,0
20240819,181900,749046580,1691,1691,1691,1691,0
20240819,181800,749046580,1691,1691,1691,1691,0
20240819,181700,749046580,1691,1691,1691,1691,0
20240819,181600,749046580,1691,1691,1691,1691,0
20240819,181500,749046580,1691,1691,1691,1691,0
20240819,181400,749046580,1691,1691,1691,1691,0
20240819,181300,749046580,1691,1691,1691,1691,0
20240819,181200,749046580,1691,1691,1691,1691,0
20240819,181100,749046580,1691,1691,1691,1691,11229
20240819,181000,749046580,1691,1691,1691,1691,0
20240819,180900,749046580,1691,1691,1691,1691,0
20240819,180800,749046580,1691,1691,1691,1691,0
20240819,180700,749046580,1691,1691,1691,1691,0
20240819,180600,749046580,1691,1691,1691,1691,0
20240819,180500,749046580,1691,1691,1691,1691,0
20240819,180400,749046580,1691,1691,1691,1691,0
20240819,180300,749046580,1691,1691,1691,1691,0
20240819,180200,749046580,1691,1691,1691,1691,0
20240819,180100,749046580,1691,1691,1691,1691,0
20240819,180000,749046580,1691,1691,1691,1691,0
20240819,175900,749046580,1691,1691,1691,1691,0
20240819,175800,749046580,1691,1691,1691,1691,0
20240819,175700,749046580,1691,1691,1691,1691,0
20240819,175600,749046580,1691,1691,1691,1691,0
20240819,175500,749046580,1691,1691,1691,1691,0
20240819,175400,749046580,1691,1691,1691,1691,0
20240819,175300,749046580,1691,1691,1691,1691,0
20240819,175200,749046580,1691,1691,1691,1691,0
20240819,175100,749046580,1691,1691,1691,1691,0
20240819,175000,749046580,1691,1691,1691,1691,0
20240819,174900,749046580,1691,1691,1691,1691,0
20240819,174800,749046580,1691,1691,1691,1691,0
20240819,174700,749046580,1691,1691,1691,1691,0
20240819,174600,749046580,1691,1691,1691,1691,0
20240819,174500,749046580,1691,1691,1691,1691,0
20240819,174400,749046580,1691,1691,1691,1691,0
20240819,174300,749046580,1691,1691,1691,1691,0
20240819,174200,749046580,1691,1691,1691,1691,0
20240819,174100,749046580,1691,1691,1691,1691,11229
20240819,174000,749046580,1691,1691,1691,1691,0
20240819,173900,749046580,1691,1691,1691,1691,0
20240819,173800,749046580,1691,1691,1691,1691,0
20240819,173700,749046580,1691,1691,1691,1691,0
20240819,173600,749046580,1691,1691,1691,1691,0
20240819,173500,749046580,1691,1691,1691,1691,0
20240819,173400,749046580,1691,1691,1691,1691,0
20240819,173300,749046580,1691,1691,1691,1691,0
20240819,173200,749046580,1691,1691,1691,1691,0
20240819,173100,749046580,1691,1691,1691,1691,0
20240819,173000,749046580,1691,1691,1691,1691,0
20240819,172900,749046580,1691,1691,1691,1691,0
20240819,172800,749046580,1691,1691,1691,1691,0
20240819,172700,749046580,1691,1691,1691,1691,0
20240819,172600,749046580,1691,1691,1691,1691,0
20240819,172500,749046580,1691,1691,1691,1691,0
20240819,172400,749046580,1691,1691,1691,1691,0
20240819,172300,749046580,1691,1691,1691,1691,0
20240819,172200,749046580,1691,1691,1691,1691,0
20240819,172100,749046580,1691,1691,1691,1691,0
20240819,172000,749046580,1691,1691,1691,1691,0
20240819,171900,749046580,1691,1691,1691,1691,0
20240819,171800,749046580,1691,1691,1691,1691,0
20240819,171700,749046580,1691,1691,1691,1691,0
20240819,171600,749046580,1691,1691,1691,1691,0
20240819,171500,749046580,1691,1691,1691,1691,0
20240819,171400,749046580,1691,1691,1691,1691,0
20240819,171300,749046580,1691,1691,1691,1691,0
20240819,171200,749046580,1691,1691,1691,1691,0
20240819,171100,749046580,1691,1691,1691,1691,11229
20240819,171000,749046580,1691,1691,1691,1691,0
20240819,170900,749046580,1691,1691,1691,1691,0
20240819,170800,749046580,1691,1691,1691,1691,0
20240819,170700,749046580,1691,1691,1691,1691,0
20240819,170600,749046580,1691,1691,1691,1691,0
20240819,170500,749046580,1691,1691,1691,1691,0
20240819,170400,749046580,1691,1691,1691,1691,0
20240819,170300,749046580,1691,1691,1691,1691,0
20240819,170200,749046580,1691,1691,1691,1691,0
20240819,170100,749046580,1691,1691,1691,1691,0
20240819,170000,749046580,1691,1691,1691,1691,0
20240819,165900,749046580,1691,1691,1691,1691,0
20240819,165800,749046580,1691,1691,1691,1691,0
20240819,165700,749046580,1691,1691,1691,1691,0
20240819,165600,749046580,1691,1691,1691,1691,0
20240819,165500,749046580,1691,1691,1691,1691,0
20240819,165400,749046580,1691,1691,1691,1691,0
20240819,165300,749046580,1691,1691,1691,1691,0
20240819,165200,749046580,1691,1691,1691,1691,0
20240819,165100,749046580,1691,1691,1691,1691,0
20240819,165000,749046580,1691,1691,1691,1691,0
20240819,164900,749046580,1691,1691,1691,1691,0
20240819,164800,749046580,1691,1691,1691,1691,0
20240819,164700,749046580,1691,1691,1691,1691,0
20240819,164600,749046580,1691,1691,1691,1691,0
20240819,164500,749046580,1691,1691,1691,1691,0
20240819,164400,749046580,1691,1691,1691,1691,0
20240819,164300,749046580,1691,1691,1691,1691,0
20240819,164200,749046580,1691,1691,1691,1691,0
20240819,164100,749046580,1691,1691,1691,1691,11229
20240819,164000,749046580,1691,1691,1691,1691,0
20240819,163900,749046580,1691,1691,1691,1691,0
20240819,163800,749046580,1691,1691,1691,1691,0
20240819,163700,749046580,1691,1691,1691,1691,0
20240819,163600,749046580,1691,1691,1691,1691,0
20240819,163500,749046580,1691,1691,1691,1691,0
20240819,163400,749046580,1691,1691,1691,1691,0
20240819,163300,749046580,1691,1691,1691,1691,0
20240819,163200,749046580,1691,1691,1691,1691,0
20240819,163100,749046580,1691,1691,1691,1691,0
20240819,163000,749046580,1691,1691,1691,1691,0
20240819,162900,749046580,1691,1691,1691,1691,0
20240819,162800,749046580,1691,1691,1691,1691,0
20240819,162700,749046580,1691,1691,1691,1691,0
20240819,162600,749046580,1691,1691,1691,1691,0
20240819,162500,749046580,1691,1691,1691,1691,0
20240819,162400,749046580,1691,1691,1691,1691,0
20240819,162300,749046580,1691,1691,1691,1691,0
20240819,162200,749046580,1691,1691,1691,1691,0
20240819,162100,749046580,1691,1691,1691,1691,0
20240819,162000,749046580,1691,1691,1691,1691,0
20240819,161900,749046580,1691,1691,1691,1691,0
20240819,161800,749046580,1691,1691,1691,1691,0
20240819,161700,749046580,1691,1691,1691,1691,0
20240819,161600,749046580,1691,1691,1691,1691,0
20240819,161500,749046580,1691,1691,1691,1691,0
20240819,161400,749046580,1691,1691,1691,1691,0
20240819,161300,749046580,1691,1691,1691,1691,0
20240819,161200,749046580,1691,1691,1691,1691,0
20240819,161100,749046580,1691,1691,1691,1691,11229
20240819,161000,749046580,1691,1691,1691,1691,0
20240819,160900,749046580,1691,1691,1691,1691,0
20240819,160800,749046580,1691,1691,1691,1691,0
20240819,160700,749046580,1691,1691,1691,1691,0
20240819,160600,749046580,1691,1691,1691,1691,0
20240819,160500,749046580,1691,1691,1691,1691,0
20240819,160400,749046580,1691,1691,1691,1691,0
20240819,160300,749046580,1691,1691,1691,1691,0
20240819,160200,749046580,1691,1691,1691,1691,0
20240819,160100,749046580,1691,1691,1691,1691,0
20240819,160000,749046580,1691,1691,1691,1691,0
20240819,155900,749046580,1691,1691,1691,1691,0
20240819,155800,749046580,1691,1691,1691,1691,0
20240819,155700,749046580,1691,1691,1691,1691,0
20240819,155600,749046580,1691,1691,1691,1691,0
20240819,155500,749046580,1691,1691,1691,1691,0
20240819,155400,749046580,1691,1691,1691,1691,0
20240819,155300,749046580,1691,1691,1691,1691,0
20240819,155200,749046580,1691,1691,1691,1691,0
20240819,155100,749046580,1691,1691,1691,1691,0
20240819,155000,749046580,1691,1691,1691,1691,0
20240819,154900,749046580,1691,1691,1691,1691,0
20240819,154800,749046580,1691,1691,1691,1691,0
20240819,154700,749046580,1691,1691,1691,1691,0
20240819,154600,749046580,1691,1691,1691,1691,0
20240819,154500,749046580,1691,1691,1691,1691,0
20240819,154400,749046580,1691,1691,1691,1691,0
20240819,154300,749046580,1691,1691,1691,1691,0
20240819,154200,749046580,1691,1691,1691,1691,0
20240819,154100,749046580,1691,1691,1691,1691,11229
20240819,154000,749046580,1691,1691,1691,1691,0
20240819,153900,749046580,1691,1691,1691,1691,0
20240819,153800,749046580,1691,1691,1691,1691,0
20240819,153700,749046580,1691,1691,1691,1691,0
20240819,153600,749046580,1691,1691,1691,1691,0
20240819,153500,749046580,1691,1691,1691,1691,0
20240819,153400,749046580,1691,1691,1691,1691,0
20240819,153300,749046580,1691,1691,1691,1691,0
20240819,153200,749046580,1691,1691,1691,1691,0
20240819,153100,749046580,1691,1691,1691,1691,0
20240819,153000,749046580,1691,1691,1691,1691,11229
20240819,152900,730058341,1693,1693,1693,1693,0
20240819,152800,730058341,1693,1693,1693,1693,0
20240819,152700,730058341,1693,1693,1693,1693,0
20240819,152600,730058341,1693,1693,1693,1693,0
20240819,152500,730058341,1693,1693,1693,1693,0
20240819,152400,730058341,1693,1693,1693,1693,0
20240819,152300,730058341,1693,1693,1693,1693,0
20240819,152200,730058341,1693,1693,1693,1693,0
20240819,152100,730058341,1693,1693,1693,1693,0
20240819,152000,730058341,1693,1693,1693,1693,0
20240819,151900,730058341,1693,1693,1693,1692,539
20240819,151800,729146151,1693,1693,1693,1693,100
20240819,151700,728976851,1694,1694,1694,1694,600
20240819,151600,727960451,1694,1694,1694,1694,1
20240819,151500,727958757,1694,1692,1694,1692,20
20240819,151400,727924913,1692,1692,1692,1692,600
20240819,151300,726909713,1694,1694,1694,1694,0
20240819,151200,726909713,1694,1694,1694,1694,1
20240819,151100,726908019,1692,1692,1692,1692,140
20240819,151000,726671139,1692,1692,1692,1692,4
20240819,150900,726664371,1695,1695,1695,1695,100
20240819,150800,726494871,1694,1692,1694,1692,170
20240819,150700,726206937,1692,1695,1695,1692,1791
20240819,150600,723174275,1695,1695,1695,1695,21
20240819,150500,723138680,1695,1695,1695,1694,292
20240819,150400,722643960,1695,1695,1695,1695,438
20240819,150300,721901550,1695,1695,1695,1695,101
20240819,150200,721730355,1694,1694,1694,1694,30
20240819,150100,721679535,1694,1694,1694,1694,164
20240819,150000,721401719,1695,1695,1695,1695,0
20240819,145900,721401719,1695,1695,1695,1695,90
20240819,145800,721249169,1695,1695,1695,1695,148
20240819,145700,720998309,1695,1694,1695,1694,804
20240819,145600,719635858,1694,1694,1694,1694,1
20240819,145500,719634164,1692,1692,1692,1692,1
20240819,145400,719632472,1692,1692,1692,1692,0
20240819,145300,719632472,1692,1693,1693,1692,760
20240819,145200,718346542,1693,1693,1693,1693,20
20240819,145100,718312682,1695,1695,1695,1695,10
20240819,145000,718295732,1695,1694,1695,1694,31
20240819,144900,718243197,1692,1694,1694,1692,390
20240819,144800,717583157,1694,1694,1694,1693,1212
20240819,144700,715530059,1691,1692,1692,1690,2403
20240819,144600,711466793,1692,1692,1692,1692,100
20240819,144500,711297593,1694,1693,1694,1693,200
20240819,144400,710958892,1693,1693,1693,1693,1
20240819,144300,710957199,1691,1691,1691,1691,0
20240819,144200,710957199,1691,1692,1692,1691,4
20240819,144100,710950434,1695,1695,1695,1695,0
20240819,144000,710950434,1695,1695,1695,1695,0
20240819,143900,710950434,1695,1695,1695,1695,10
20240819,143800,710933484,1697,1691,1697,1691,880
20240819,143700,709445398,1691,1691,1691,1691,1001
20240819,143600,707752707,1697,1697,1697,1697,2
20240819,143500,707749313,1697,1692,1697,1692,31
20240819,143400,707696856,1692,1692,1692,1692,11
20240819,143300,707678244,1692,1692,1692,1691,83
20240819,143200,707537837,1692,1697,1697,1692,133
20240819,143100,707312791,1690,1690,1690,1690,0
20240819,143000,707312791,1690,1690,1690,1690,190
20240819,142900,706991691,1697,1697,1697,1697,1
20240819,142800,706989994,1697,1697,1697,1697,0
20240819,142700,706989994,1697,1697,1697,1697,0
20240819,142600,706989994,1697,1697,1697,1697,2
20240819,142500,706986600,1690,1690,1690,1690,51
20240819,142400,706900410,1690,1690,1690,1690,0
20240819,142300,706900410,1690,1690,1690,1690,100
20240819,142200,706731410,1690,1700,1700,1690,6432
20240819,142100,695853708,1700,1700,1700,1700,0
20240819,142000,695853708,1700,1700,1700,1700,1
20240819,141900,695852008,1697,1697,1697,1697,890
20240819,141800,694341678,1697,1697,1697,1697,0
20240819,141700,694341678,1697,1697,1697,1697,0
20240819,141600,694341678,1697,1697,1697,1697,0
20240819,141500,694341678,1697,1697,1697,1697,100
20240819,141400,694171978,1697,1697,1697,1697,1
20240819,141300,694170281,1694,1694,1694,1694,185
20240819,141200,693856891,1696,1696,1696,1696,0
20240819,141100,693856891,1696,1699,1699,1696,308
20240819,141000,693334227,1700,1700,1700,1700,0
20240819,140900,693334227,1700,1701,1701,1700,362
20240819,140800,692718817,1700,1700,1700,1700,0
20240819,140700,692718817,1700,1700,1700,1700,129
20240819,140600,692499517,1700,1698,1700,1698,6
20240819,140500,692489327,1698,1698,1698,1698,1516
20240819,140400,689915159,1696,1696,1696,1696,21
20240819,140300,689879543,1696,1696,1696,1696,0
20240819,140200,689879543,1696,1695,1696,1695,532
20240819,140100,688977396,1694,1694,1694,1694,0
20240819,140000,688977396,1694,1694,1694,1694,0
20240819,135900,688977396,1694,1694,1694,1694,26
20240819,135800,688933352,1694,1694,1694,1694,1
20240819,135700,688931658,1694,1693,1694,1693,1531
20240819,135600,686339602,1693,1693,1693,1693,324
20240819,135500,685791070,1693,1692,1693,1692,881
20240819,135400,684299996,1692,1690,1692,1690,1659
20240819,135300,681496162,1690,1690,1690,1690,1
20240819,135200,681494472,1689,1689,1689,1689,190
20240819,135100,681173562,1689,1689,1689,1689,0
20240819,135000,681173562,1689,1689,1689,1689,1889
20240819,134900,677983041,1690,1692,1692,1690,2378
20240819,134800,673964001,1694,1694,1694,1694,0
20240819,134700,673964001,1694,1694,1694,1694,0
20240819,134600,673964001,1694,1694,1694,1694,0
20240819,134500,673964001,1694,1694,1694,1693,1077
20240819,134400,672140169,1694,1694,1694,1694,0
20240819,134300,672140169,1694,1693,1694,1693,71
20240819,134200,672019965,1693,1693,1693,1693,595
20240819,134100,671012630,1693,1690,1693,1690,1052
20240819,134000,669234594,1690,1690,1690,1690,1327
20240819,133900,666991964,1690,1690,1690,1690,0
20240819,133800,666991964,1690,1690,1690,1690,0
20240819,133700,666991964,1690,1690,1690,1690,0
20240819,133600,666991964,1690,1690,1690,1690,0
20240819,133500,666991964,1690,1690,1690,1690,203
20240819,133400,666648894,1690,1692,1692,1690,3318
20240819,133300,661039641,1694,1694,1694,1694,1204
20240819,133200,659000065,1695,1695,1695,1695,693
20240819,133100,657825430,1695,1695,1695,1695,200
20240819,133000,657486430,1695,1695,1695,1695,35
20240819,132900,657427105,1695,1695,1695,1695,21
20240819,132800,657391510,1695,1696,1696,1694,61
20240819,132700,657288144,1694,1690,1696,1689,3018
20240819,132600,652175898,1696,1696,1696,1696,51
20240819,132500,652089402,1696,1690,1696,1690,86
20240819,132400,651943588,1696,1696,1696,1696,1
20240819,132300,651941892,1698,1695,1698,1695,101
20240819,132200,651770694,1689,1689,1689,1689,8
20240819,132100,651757182,1688,1688,1688,1688,105
20240819,132000,651579942,1688,1691,1691,1688,5267
20240819,131900,642684466,1690,1690,1690,1690,0
20240819,131800,642684466,1690,1690,1690,1690,370
20240819,131700,642059166,1691,1691,1691,1691,41
20240819,131600,641989835,1691,1695,1695,1691,11
20240819,131500,641971230,1690,1694,1694,1690,16050
20240819,131400,614840900,1697,1698,1698,1691,10091
20240819,131300,597726311,1698,1698,1698,1698,1000
20240819,131200,596028311,1698,1707,1707,1698,28361
20240819,131100,547773019,1706,1706,1706,1706,0
20240819,131000,547773019,1706,1712,1712,1706,2600
20240819,130900,543330144,1712,1712,1712,1712,469
20240819,130800,542527216,1713,1712,1713,1712,41
20240819,130700,542457023,1712,1712,1712,1712,0
20240819,130600,542457023,1712,1712,1712,1712,42
20240819,130500,542385119,1712,1712,1712,1712,0
20240819,130400,542385119,1712,1712,1712,1711,212
20240819,130300,542022285,1712,1712,1712,1712,10
20240819,130200,542005165,1711,1711,1711,1711,0
20240819,130100,542005165,1711,1711,1711,1711,0
20240819,130000,542005165,1711,1711,1711,1711,26
20240819,125900,541960679,1711,1711,1711,1711,3
20240819,125800,541955546,1707,1707,1707,1707,383
20240819,125700,541301765,1707,1707,1707,1707,1
20240819,125600,541300058,1711,1708,1711,1708,91
20240819,125500,541144567,1706,1706,1706,1706,4
20240819,125400,541137743,1706,1706,1706,1706,50
20240819,125300,541052443,1706,1706,1706,1706,100
20240819,125200,540881843,1706,1706,1706,1705,447
20240819,125100,540119471,1705,1707,1707,1705,3512
20240819,125000,534129823,1707,1710,1710,1707,539
20240819,124900,533208847,1709,1709,1709,1709,0
20240819,124800,533208847,1709,1709,1709,1709,705
20240819,124700,532004002,1711,1707,1711,1707,544
20240819,124600,531075390,1711,1712,1712,1707,1894
20240819,124500,527838148,1712,1717,1717,1712,2276
20240819,124400,523935758,1722,1722,1722,1722,2
20240819,124300,523932314,1722,1722,1722,1722,5
20240819,124200,523923704,1722,1722,1722,1722,60
20240819,124100,523820384,1719,1719,1719,1719,500
20240819,124000,522960884,1719,1720,1720,1719,304
20240819,123900,522438008,1721,1721,1721,1721,232
20240819,123800,522038736,1725,1725,1725,1725,1
20240819,123700,522037011,1727,1727,1727,1727,1
20240819,123600,522035284,1725,1725,1725,1725,0
20240819,123500,522035284,1725,1729,1729,1725,1342
20240819,123400,519718219,1729,1729,1729,1729,2
20240819,123300,519714761,1730,1730,1730,1730,1
20240819,123200,519713031,1731,1730,1731,1729,236
20240819,123100,519304981,1732,1730,1733,1730,345
20240819,123000,518708120,1730,1725,1730,1725,474
20240819,122900,517890135,1725,1724,1725,1723,678
20240819,122800,516721168,1724,1724,1724,1723,3
20240819,122700,516715997,1723,1720,1723,1720,95
20240819,122600,516552478,1719,1719,1719,1719,522
20240819,122500,515655160,1717,1716,1717,1716,300
20240819,122400,515140160,1716,1716,1716,1716,100
20240819,122300,514968560,1715,1715,1715,1715,50
20240819,122200,514882810,1715,1715,1715,1715,0
20240819,122100,514882810,1715,1715,1715,1715,1
20240819,122000,514881095,1712,1712,1712,1712,496
20240819,121900,514031943,1712,1712,1712,1712,0
20240819,121800,514031943,1712,1712,1712,1712,0
20240819,121700,514031943,1712,1712,1712,1712,0
20240819,121600,514031943,1712,1712,1712,1712,0
20240819,121500,514031943,1712,1712,1712,1712,15
20240819,121400,514006263,1712,1712,1712,1712,0
20240819,121300,514006263,1712,1708,1712,1708,41
20240819,121200,513936224,1708,1708,1708,1708,1145
20240819,121100,511980564,1705,1707,1707,1705,67
20240819,121000,511866275,1708,1708,1708,1707,1697
20240819,120900,508967976,1708,1708,1708,1708,110
20240819,120800,508780096,1708,1708,1708,1708,6
20240819,120700,508769848,1708,1708,1708,1708,20
20240819,120600,508735688,1708,1708,1708,1708,0
20240819,120500,508735688,1708,1708,1708,1708,0
20240819,120400,508735688,1708,1708,1708,1708,100
20240819,120300,508564888,1708,1703,1708,1703,339
20240819,120200,507987566,1703,1706,1706,1703,1209
20240819,120100,505926967,1708,1708,1708,1708,1
20240819,120000,505925259,1706,1709,1709,1706,342
20240819,115900,505341625,1709,1709,1709,1709,0
20240819,115800,505341625,1709,1709,1709,1709,794
20240819,115700,503984679,1708,1708,1708,1708,30
20240819,115600,503933439,1708,1705,1709,1705,20
20240819,115500,503899307,1705,1708,1708,1703,7514
20240819,115400,491078144,1708,1708,1708,1708,139
20240819,115300,490840732,1709,1709,1709,1709,484
20240819,115200,490013576,1709,1711,1711,1709,767
20240819,115100,488702343,1715,1716,1716,1715,78
20240819,115000,488568572,1719,1719,1719,1719,0
20240819,114900,488568572,1719,1719,1719,1719,0
20240819,114800,488568572,1719,1715,1719,1715,206
20240819,114700,488214971,1715,1708,1715,1708,22
20240819,114600,488177381,1708,1713,1713,1708,881
20240819,114500,486672623,1707,1709,1709,1707,1509
20240819,114400,484095307,1714,1714,1714,1714,0
20240819,114300,484095307,1714,1714,1714,1714,0
20240819,114200,484095307,1714,1715,1715,1714,12
20240819,114100,484074737,1709,1710,1710,1709,4
20240819,114000,484067899,1710,1708,1710,1708,232
20240819,113900,483671543,1708,1710,1710,1708,767
20240819,113800,482360063,1710,1710,1710,1710,111
20240819,113700,482170253,1710,1719,1720,1710,331
20240819,113600,481602433,1719,1710,1719,1710,1077
20240819,113500,479760754,1710,1715,1715,1710,5000
20240819,113400,471202085,1712,1712,1712,1712,0
20240819,113300,471202085,1712,1712,1712,1712,52
20240819,113200,471113061,1712,1712,1712,1712,0
20240819,113100,471113061,1712,1712,1712,1712,11
20240819,113000,471094229,1721,1721,1721,1721,0
20240819,112900,471094229,1721,1721,1721,1721,200
20240819,112800,470750029,1720,1720,1720,1720,10
20240819,112700,470732829,1721,1720,1721,1710,305
20240819,112600,470210737,1720,1717,1721,1717,110
20240819,112500,470021719,1710,1710,1710,1710,102
20240819,112400,469847299,1710,1710,1710,1710,0
20240819,112300,469847299,1710,1710,1710,1710,13
20240819,112200,469825069,1717,1717,1717,1717,12
20240819,112100,469804465,1717,1717,1717,1717,29
20240819,112000,469754672,1717,1717,1717,1710,1367
20240819,111900,467411573,1715,1709,1715,1707,1178
20240819,111800,465399385,1709,1709,1709,1709,4
20240819,111700,465392549,1717,1717,1717,1717,2
20240819,111600,465389115,1709,1709,1709,1709,575
20240819,111500,464406440,1710,1710,1710,1710,114
20240819,111400,464211500,1714,1708,1714,1708,92
20240819,111300,464054303,1708,1723,1723,1707,6383
20240819,111200,453143402,1725,1725,1725,1725,0
20240819,111100,453143402,1725,1718,1725,1718,412
20240819,111000,452434957,1718,1717,1718,1717,425
20240819,110900,451705217,1714,1707,1714,1707,1296
20240819,110800,449486888,1707,1707,1707,1707,100
20240819,110700,449316188,1707,1707,1707,1707,10
20240819,110600,449299118,1710,1714,1715,1709,11700
20240819,110500,429272254,1714,1714,1715,1714,84
20240819,110400,429128248,1714,1714,1714,1714,669
20240819,110300,427981582,1714,1718,1718,1714,4181
20240819,110200,420805966,1718,1719,1719,1718,254
20240819,110100,420369394,1719,1719,1719,1719,333
20240819,110000,419796967,1719,1721,1730,1719,5420
20240819,105900,410474756,1730,1730,1730,1730,1000
20240819,105800,408744756,1731,1731,1731,1721,5295
20240819,105700,399629051,1731,1726,1731,1726,825
20240819,105600,398203823,1721,1726,1726,1721,439
20240819,105500,397447894,1726,1726,1726,1726,0
20240819,105400,397447894,1726,1726,1726,1724,1779
20240819,105300,394377749,1728,1728,1728,1728,0
20240819,105200,394377749,1728,1728,1728,1728,1
20240819,105100,394376021,1728,1727,1728,1727,226
20240819,105000,393985579,1727,1727,1727,1727,51
20240819,104900,393897502,1727,1727,1727,1727,10
20240819,104800,393880232,1727,1727,1727,1727,11
20240819,104700,393861235,1728,1727,1728,1725,3969
20240819,104600,387009769,1727,1727,1727,1727,20
20240819,104500,386975229,1727,1728,1728,1727,240
20240819,104400,386560528,1728,1728,1728,1728,140
20240819,104300,386318608,1728,1728,1728,1728,882
20240819,104200,384794512,1728,1728,1728,1728,4598
20240819,104100,376849168,1735,1728,1735,1728,21
20240819,104000,376812873,1728,1728,1728,1727,2005
20240819,103900,373349115,1728,1730,1730,1728,543
20240819,103800,372410269,1730,1729,1730,1729,39
20240819,103700,372342809,1729,1730,1730,1729,1072
20240819,103600,370489121,1729,1730,1730,1729,56
20240819,103500,370392242,1730,1734,1734,1730,2514
20240819,103400,366040917,1730,1736,1736,1730,3007
20240819,103300,360828378,1737,1739,1740,1737,1673
20240819,103200,357921774,1740,1740,1740,1740,0
20240819,103100,357921774,1740,1740,1740,1739,63
20240819,103000,357812214,1740,1740,1740,1740,0
20240819,102900,357812214,1740,1741,1742,1740,6890
20240819,102800,345820765,1747,1747,1747,1747,4
20240819,102700,345813777,1747,1747,1747,1747,0
20240819,102600,345813777,1747,1747,1747,1747,0
20240819,102500,345813777,1747,1747,1747,1747,0
20240819,102400,345813777,1747,1747,1747,1747,0
20240819,102300,345813777,1747,1747,1747,1740,13
20240819,102200,345791073,1747,1747,1747,1742,4842
20240819,102100,337348597,1747,1747,1748,1747,326
20240819,102000,336779065,1746,1748,1748,1746,122
20240819,101900,336565924,1747,1747,1748,1747,2051
20240819,101800,332981866,1747,1740,1747,1740,311
20240819,101700,332439411,1745,1740,1745,1740,22
20240819,101600,332401031,1740,1745,1745,1740,6733
20240819,101500,320684146,1745,1745,1745,1745,239
20240819,101400,320267091,1744,1742,1744,1742,1153
20240819,101300,318258249,1740,1742,1742,1740,2377
20240819,101200,314118015,1742,1742,1742,1742,10
20240819,101100,314100595,1742,1742,1742,1742,1091
20240819,101000,312200073,1742,1735,1742,1735,1576
20240819,100900,309457421,1736,1742,1742,1736,1679
20240819,100800,306541965,1740,1740,1740,1740,1
20240819,100700,306540225,1739,1736,1739,1736,1044
20240819,100600,304727385,1736,1736,1736,1736,1703
20240819,100500,301770977,1736,1739,1739,1736,19
20240819,100400,301737968,1738,1739,1739,1730,5053
20240819,100300,292985786,1737,1743,1743,1737,5900
20240819,100200,282723664,1742,1742,1742,1742,100
20240819,100100,282549464,1742,1743,1743,1741,74
20240819,100000,282420570,1741,1741,1741,1741,402
20240819,095900,281720688,1741,1744,1745,1740,5137
20240819,095800,272774650,1744,1744,1746,1742,1718
20240819,095700,269780231,1745,1751,1751,1745,6264
20240819,095600,258832619,1751,1751,1751,1751,1
20240819,095500,258830868,1754,1754,1754,1754,2
20240819,095400,258827360,1749,1749,1749,1749,171
20240819,095300,258528281,1748,1749,1749,1748,750
20240819,095200,257217251,1755,1750,1755,1748,1033
20240819,095100,255410653,1750,1750,1750,1750,170
20240819,095000,255113153,1756,1748,1756,1748,95
20240819,094900,254946707,1758,1747,1761,1747,190
20240819,094800,254614191,1763,1751,1764,1746,1291
20240819,094700,252349044,1748,1760,1764,1748,8042
20240819,094600,238265541,1754,1757,1764,1754,60
20240819,094500,238160234,1754,1756,1756,1751,4811
20240819,094400,229725117,1756,1757,1757,1756,656
20240819,094300,228572526,1758,1759,1761,1758,4308
20240819,094200,220997924,1759,1761,1761,1759,385
20240819,094100,220320509,1761,1765,1765,1760,6944
20240819,094000,208079398,1764,1766,1766,1764,8876
20240819,093900,192414608,1765,1767,1775,1765,870
20240819,093800,190878063,1767,1766,1767,1766,110
20240819,093700,190683798,1766,1772,1772,1766,3611
20240819,093600,184292788,1772,1772,1772,1772,10
20240819,093500,184275068,1772,1774,1774,1772,1098
20240819,093400,182328502,1775,1780,1780,1775,709
20240819,093300,181067465,1781,1784,1784,1781,1804
20240819,093200,177849732,1784,1784,1784,1784,280
20240819,093100,177350212,1790,1798,1798,1790,500
20240819,093000,176453912,1806,1797,1806,1797,72
20240819,092900,176324420,1800,1800,1800,1800,4493
20240819,092800,168237020,1800,1790,1800,1790,3080
20240819,092700,162719780,1787,1784,1787,1784,3049
20240819,092600,157276380,1784,1776,1784,1776,302
20240819,092500,156740012,1782,1780,1782,1780,830
20240819,092400,155262552,1775,1782,1783,1775,3479
20240819,092300,149072453,1782,1776,1782,1775,2980
20240819,092200,143779755,1775,1776,1776,1775,100
20240819,092100,143602205,1774,1774,1774,1774,462
20240819,092000,142782617,1774,1774,1774,1774,2160
20240819,091900,138950777,1774,1774,1774,1774,11
20240819,091800,138931263,1774,1774,1774,1774,0
20240819,091700,138931263,1774,1772,1774,1772,1071
20240819,091600,137031369,1771,1786,1786,1770,2589
20240819,091500,132432230,1778,1778,1778,1778,30
20240819,091400,132378890,1778,1779,1779,1778,128
20240819,091300,132151305,1778,1767,1778,1765,4185
20240819,091200,124742314,1768,1768,1768,1768,865
20240819,091100,123212994,1768,1767,1770,1767,6169
20240819,091000,112297388,1768,1768,1770,1767,6051
20240819,090900,101604099,1768,1783,1783,1768,4995
20240819,090800,92763467,1783,1779,1783,1773,16167
20240819,090700,64058854,1779,1781,1781,1779,2161
20240819,090600,60213435,1779,1785,1790,1778,6899
20240819,090500,47941504,1785,1792,1800,1780,5857
20240819,090400,37502838,1800,1804,1805,1800,11427
20240819,090300,16912458,1804,1819,1819,1804,1310
20240819,090200,14544170,1820,1822,1822,1820,2926
20240819,090100,9215511,1822,1838,1838,1822,885
20240819,090000,7588897,1838,1820,1839,1820,4065