stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,202600,274175300,14150,14140,14150,14140,100
20240819,202500,274175300,14150,14150,14150,14150,0
20240819,202400,274175300,14150,14150,14150,14150,0
20240819,202300,274175300,14150,14150,14150,14150,0
20240819,202200,274175300,14150,14150,14150,14150,0
20240819,202100,274175300,14150,14150,14150,14150,0
20240819,202000,274175300,14150,14150,14150,14150,0
20240819,201900,274175300,14150,14150,14150,14150,0
20240819,201800,274175300,14150,14150,14150,14150,0
20240819,201700,274175300,14150,14150,14150,14150,0
20240819,201600,274175300,14150,14150,14150,14150,0
20240819,201500,274175300,14150,14150,14150,14150,0
20240819,201400,274175300,14150,14150,14150,14150,0
20240819,201300,274175300,14150,14150,14150,14150,0
20240819,201200,274175300,14150,14150,14150,14150,0
20240819,201100,274175300,14150,14150,14150,14150,0
20240819,201000,274175300,14150,14150,14150,14150,0
20240819,200900,274175300,14150,14150,14150,14150,0
20240819,200800,274175300,14150,14150,14150,14150,0
20240819,200700,274175300,14150,14150,14150,14150,0
20240819,200600,274175300,14150,14150,14150,14150,0
20240819,200500,274175300,14150,14150,14150,14150,0
20240819,200400,274175300,14150,14150,14150,14150,0
20240819,200300,274175300,14150,14150,14150,14150,0
20240819,200200,274175300,14150,14150,14150,14150,0
20240819,200100,274175300,14150,14150,14150,14150,0
20240819,200000,274175300,14150,14150,14150,14150,0
20240819,195900,274175300,14150,14150,14150,14150,0
20240819,195800,274175300,14150,14150,14150,14150,0
20240819,195700,274175300,14150,14150,14150,14150,0
20240819,195600,274175300,14150,14140,14150,14140,100
20240819,195500,274175300,14150,14150,14150,14150,0
20240819,195400,274175300,14150,14150,14150,14150,0
20240819,195300,274175300,14150,14150,14150,14150,0
20240819,195200,274175300,14150,14150,14150,14150,0
20240819,195100,274175300,14150,14150,14150,14150,0
20240819,195000,274175300,14150,14150,14150,14150,0
20240819,194900,274175300,14150,14150,14150,14150,0
20240819,194800,274175300,14150,14150,14150,14150,0
20240819,194700,274175300,14150,14150,14150,14150,0
20240819,194600,274175300,14150,14150,14150,14150,0
20240819,194500,274175300,14150,14150,14150,14150,0
20240819,194400,274175300,14150,14150,14150,14150,0
20240819,194300,274175300,14150,14150,14150,14150,0
20240819,194200,274175300,14150,14150,14150,14150,0
20240819,194100,274175300,14150,14150,14150,14150,0
20240819,194000,274175300,14150,14150,14150,14150,0
20240819,193900,274175300,14150,14150,14150,14150,0
20240819,193800,274175300,14150,14150,14150,14150,0
20240819,193700,274175300,14150,14150,14150,14150,0
20240819,193600,274175300,14150,14150,14150,14150,0
20240819,193500,274175300,14150,14150,14150,14150,0
20240819,193400,274175300,14150,14150,14150,14150,0
20240819,193300,274175300,14150,14150,14150,14150,0
20240819,193200,274175300,14150,14150,14150,14150,0
20240819,193100,274175300,14150,14150,14150,14150,0
20240819,193000,274175300,14150,14150,14150,14150,0
20240819,192900,274175300,14150,14150,14150,14150,0
20240819,192800,274175300,14150,14150,14150,14150,0
20240819,192700,274175300,14150,14150,14150,14150,0
20240819,192600,274175300,14150,14140,14150,14140,100
20240819,192500,274175300,14150,14150,14150,14150,0
20240819,192400,274175300,14150,14150,14150,14150,0
20240819,192300,274175300,14150,14150,14150,14150,0
20240819,192200,274175300,14150,14150,14150,14150,0
20240819,192100,274175300,14150,14150,14150,14150,0
20240819,192000,274175300,14150,14150,14150,14150,0
20240819,191900,274175300,14150,14150,14150,14150,0
20240819,191800,274175300,14150,14150,14150,14150,0
20240819,191700,274175300,14150,14150,14150,14150,0
20240819,191600,274175300,14150,14150,14150,14150,0
20240819,191500,274175300,14150,14150,14150,14150,0
20240819,191400,274175300,14150,14150,14150,14150,0
20240819,191300,274175300,14150,14150,14150,14150,0
20240819,191200,274175300,14150,14150,14150,14150,0
20240819,191100,274175300,14150,14150,14150,14150,0
20240819,191000,274175300,14150,14150,14150,14150,0
20240819,190900,274175300,14150,14150,14150,14150,0
20240819,190800,274175300,14150,14150,14150,14150,0
20240819,190700,274175300,14150,14150,14150,14150,0
20240819,190600,274175300,14150,14150,14150,14150,0
20240819,190500,274175300,14150,14150,14150,14150,0
20240819,190400,274175300,14150,14150,14150,14150,0
20240819,190300,274175300,14150,14150,14150,14150,0
20240819,190200,274175300,14150,14150,14150,14150,0
20240819,190100,274175300,14150,14150,14150,14150,0
20240819,190000,274175300,14150,14150,14150,14150,0
20240819,185900,274175300,14150,14150,14150,14150,0
20240819,185800,274175300,14150,14150,14150,14150,0
20240819,185700,274175300,14150,14150,14150,14150,0
20240819,185600,274175300,14150,14140,14150,14140,100
20240819,185500,274175300,14150,14150,14150,14150,0
20240819,185400,274175300,14150,14150,14150,14150,0
20240819,185300,274175300,14150,14150,14150,14150,0
20240819,185200,274175300,14150,14150,14150,14150,0
20240819,185100,274175300,14150,14150,14150,14150,0
20240819,185000,274175300,14150,14150,14150,14150,0
20240819,184900,274175300,14150,14150,14150,14150,0
20240819,184800,274175300,14150,14150,14150,14150,0
20240819,184700,274175300,14150,14150,14150,14150,0
20240819,184600,274175300,14150,14150,14150,14150,0
20240819,184500,274175300,14150,14150,14150,14150,0
20240819,184400,274175300,14150,14150,14150,14150,0
20240819,184300,274175300,14150,14150,14150,14150,0
20240819,184200,274175300,14150,14150,14150,14150,0
20240819,184100,274175300,14150,14150,14150,14150,0
20240819,184000,274175300,14150,14150,14150,14150,0
20240819,183900,274175300,14150,14150,14150,14150,0
20240819,183800,274175300,14150,14150,14150,14150,0
20240819,183700,274175300,14150,14150,14150,14150,0
20240819,183600,274175300,14150,14150,14150,14150,0
20240819,183500,274175300,14150,14150,14150,14150,0
20240819,183400,274175300,14150,14150,14150,14150,0
20240819,183300,274175300,14150,14150,14150,14150,0
20240819,183200,274175300,14150,14150,14150,14150,0
20240819,183100,274175300,14150,14150,14150,14150,0
20240819,183000,274175300,14150,14150,14150,14150,0
20240819,182900,274175300,14150,14150,14150,14150,0
20240819,182800,274175300,14150,14150,14150,14150,0
20240819,182700,274175300,14150,14150,14150,14150,0
20240819,182600,274175300,14150,14140,14150,14140,100
20240819,182500,274175300,14150,14150,14150,14150,0
20240819,182400,274175300,14150,14150,14150,14150,0
20240819,182300,274175300,14150,14150,14150,14150,0
20240819,182200,274175300,14150,14150,14150,14150,0
20240819,182100,274175300,14150,14150,14150,14150,0
20240819,182000,274175300,14150,14150,14150,14150,0
20240819,181900,274175300,14150,14150,14150,14150,0
20240819,181800,274175300,14150,14150,14150,14150,0
20240819,181700,274175300,14150,14150,14150,14150,0
20240819,181600,274175300,14150,14150,14150,14150,0
20240819,181500,274175300,14150,14150,14150,14150,0
20240819,181400,274175300,14150,14150,14150,14150,0
20240819,181300,274175300,14150,14150,14150,14150,0
20240819,181200,274175300,14150,14150,14150,14150,0
20240819,181100,274175300,14150,14150,14150,14150,0
20240819,181000,274175300,14150,14150,14150,14150,0
20240819,180900,274175300,14150,14150,14150,14150,0
20240819,180800,274175300,14150,14150,14150,14150,0
20240819,180700,274175300,14150,14150,14150,14150,0
20240819,180600,274175300,14150,14150,14150,14150,0
20240819,180500,274175300,14150,14150,14150,14150,0
20240819,180400,274175300,14150,14150,14150,14150,0
20240819,180300,274175300,14150,14150,14150,14150,0
20240819,180200,274175300,14150,14150,14150,14150,0
20240819,180100,274175300,14150,14150,14150,14150,0
20240819,180000,274175300,14150,14150,14150,14150,0
20240819,175900,274175300,14150,14150,14150,14150,0
20240819,175800,274175300,14150,14150,14150,14150,0
20240819,175700,274175300,14150,14150,14150,14150,0
20240819,175600,274175300,14150,14140,14150,14140,100
20240819,175500,274175300,14150,14150,14150,14150,0
20240819,175400,274175300,14150,14150,14150,14150,0
20240819,175300,274175300,14150,14150,14150,14150,0
20240819,175200,274175300,14150,14150,14150,14150,0
20240819,175100,274175300,14150,14150,14150,14150,0
20240819,175000,274175300,14150,14150,14150,14150,0
20240819,174900,274175300,14150,14150,14150,14150,0
20240819,174800,274175300,14150,14150,14150,14150,0
20240819,174700,274175300,14150,14150,14150,14150,0
20240819,174600,274175300,14150,14150,14150,14150,0
20240819,174500,274175300,14150,14150,14150,14150,0
20240819,174400,274175300,14150,14150,14150,14150,0
20240819,174300,274175300,14150,14150,14150,14150,0
20240819,174200,274175300,14150,14150,14150,14150,0
20240819,174100,274175300,14150,14150,14150,14150,0
20240819,174000,274175300,14150,14150,14150,14150,0
20240819,173900,274175300,14150,14150,14150,14150,0
20240819,173800,274175300,14150,14150,14150,14150,0
20240819,173700,274175300,14150,14150,14150,14150,0
20240819,173600,274175300,14150,14150,14150,14150,0
20240819,173500,274175300,14150,14150,14150,14150,0
20240819,173400,274175300,14150,14150,14150,14150,0
20240819,173300,274175300,14150,14150,14150,14150,0
20240819,173200,274175300,14150,14150,14150,14150,0
20240819,173100,274175300,14150,14150,14150,14150,0
20240819,173000,274175300,14150,14150,14150,14150,0
20240819,172900,274175300,14150,14150,14150,14150,0
20240819,172800,274175300,14150,14150,14150,14150,0
20240819,172700,274175300,14150,14150,14150,14150,0
20240819,172600,274175300,14150,14140,14150,14140,100
20240819,172500,274175300,14150,14150,14150,14150,0
20240819,172400,274175300,14150,14150,14150,14150,0
20240819,172300,274175300,14150,14150,14150,14150,0
20240819,172200,274175300,14150,14150,14150,14150,0
20240819,172100,274175300,14150,14150,14150,14150,0
20240819,172000,274175300,14150,14150,14150,14150,0
20240819,171900,274175300,14150,14150,14150,14150,0
20240819,171800,274175300,14150,14150,14150,14150,0
20240819,171700,274175300,14150,14150,14150,14150,0
20240819,171600,274175300,14150,14150,14150,14150,0
20240819,171500,274175300,14150,14150,14150,14150,0
20240819,171400,274175300,14150,14150,14150,14150,0
20240819,171300,274175300,14150,14150,14150,14150,0
20240819,171200,274175300,14150,14150,14150,14150,0
20240819,171100,274175300,14150,14150,14150,14150,0
20240819,171000,274175300,14150,14150,14150,14150,0
20240819,170900,274175300,14150,14150,14150,14150,0
20240819,170800,274175300,14150,14150,14150,14150,0
20240819,170700,274175300,14150,14150,14150,14150,0
20240819,170600,274175300,14150,14150,14150,14150,0
20240819,170500,274175300,14150,14150,14150,14150,0
20240819,170400,274175300,14150,14150,14150,14150,0
20240819,170300,274175300,14150,14150,14150,14150,0
20240819,170200,274175300,14150,14150,14150,14150,0
20240819,170100,274175300,14150,14150,14150,14150,0
20240819,170000,274175300,14150,14150,14150,14150,0
20240819,165900,274175300,14150,14150,14150,14150,0
20240819,165800,274175300,14150,14150,14150,14150,0
20240819,165700,274175300,14150,14150,14150,14150,0
20240819,165600,274175300,14150,14140,14150,14140,100
20240819,165500,274175300,14150,14150,14150,14150,0
20240819,165400,274175300,14150,14150,14150,14150,0
20240819,165300,274175300,14150,14150,14150,14150,0
20240819,165200,274175300,14150,14150,14150,14150,0
20240819,165100,274175300,14150,14150,14150,14150,0
20240819,165000,274175300,14150,14150,14150,14150,0
20240819,164900,274175300,14150,14150,14150,14150,0
20240819,164800,274175300,14150,14150,14150,14150,0
20240819,164700,274175300,14150,14150,14150,14150,0
20240819,164600,274175300,14150,14150,14150,14150,0
20240819,164500,274175300,14150,14150,14150,14150,0
20240819,164400,274175300,14150,14150,14150,14150,0
20240819,164300,274175300,14150,14150,14150,14150,0
20240819,164200,274175300,14150,14150,14150,14150,0
20240819,164100,274175300,14150,14150,14150,14150,0
20240819,164000,274175300,14150,14150,14150,14150,0
20240819,163900,274175300,14150,14150,14150,14150,0
20240819,163800,274175300,14150,14150,14150,14150,0
20240819,163700,274175300,14150,14150,14150,14150,0
20240819,163600,274175300,14150,14150,14150,14150,0
20240819,163500,274175300,14150,14150,14150,14150,0
20240819,163400,274175300,14150,14150,14150,14150,0
20240819,163300,274175300,14150,14150,14150,14150,0
20240819,163200,274175300,14150,14150,14150,14150,0
20240819,163100,274175300,14150,14150,14150,14150,0
20240819,163000,274175300,14150,14150,14150,14150,0
20240819,162900,274175300,14150,14150,14150,14150,0
20240819,162800,274175300,14150,14150,14150,14150,0
20240819,162700,274175300,14150,14150,14150,14150,0
20240819,162600,274175300,14150,14140,14150,14140,100
20240819,162500,274175300,14150,14150,14150,14150,0
20240819,162400,274175300,14150,14150,14150,14150,0
20240819,162300,274175300,14150,14150,14150,14150,0
20240819,162200,274175300,14150,14150,14150,14150,0
20240819,162100,274175300,14150,14150,14150,14150,0
20240819,162000,274175300,14150,14150,14150,14150,0
20240819,161900,274175300,14150,14150,14150,14150,0
20240819,161800,274175300,14150,14150,14150,14150,0
20240819,161700,274175300,14150,14150,14150,14150,0
20240819,161600,274175300,14150,14150,14150,14150,0
20240819,161500,274175300,14150,14150,14150,14150,0
20240819,161400,274175300,14150,14150,14150,14150,0
20240819,161300,274175300,14150,14150,14150,14150,0
20240819,161200,274175300,14150,14150,14150,14150,0
20240819,161100,274175300,14150,14150,14150,14150,0
20240819,161000,274175300,14150,14150,14150,14150,0
20240819,160900,274175300,14150,14150,14150,14150,0
20240819,160800,274175300,14150,14150,14150,14150,0
20240819,160700,274175300,14150,14150,14150,14150,0
20240819,160600,274175300,14150,14150,14150,14150,0
20240819,160500,274175300,14150,14150,14150,14150,0
20240819,160400,274175300,14150,14150,14150,14150,0
20240819,160300,274175300,14150,14150,14150,14150,0
20240819,160200,274175300,14150,14150,14150,14150,0
20240819,160100,274175300,14150,14150,14150,14150,0
20240819,160000,274175300,14150,14150,14150,14150,0
20240819,155900,274175300,14150,14150,14150,14150,0
20240819,155800,274175300,14150,14150,14150,14150,0
20240819,155700,274175300,14150,14150,14150,14150,0
20240819,155600,274175300,14150,14140,14150,14140,100
20240819,155500,274175300,14150,14150,14150,14150,0
20240819,155400,274175300,14150,14150,14150,14150,0
20240819,155300,274175300,14150,14150,14150,14150,0
20240819,155200,274175300,14150,14150,14150,14150,0
20240819,155100,274175300,14150,14150,14150,14150,0
20240819,155000,274175300,14150,14150,14150,14150,0
20240819,154900,274175300,14150,14150,14150,14150,0
20240819,154800,274175300,14150,14150,14150,14150,0
20240819,154700,274175300,14150,14150,14150,14150,0
20240819,154600,274175300,14150,14150,14150,14150,0
20240819,154500,274175300,14150,14150,14150,14150,0
20240819,154400,274175300,14150,14150,14150,14150,0
20240819,154300,274175300,14150,14150,14150,14150,0
20240819,154200,274175300,14150,14150,14150,14150,0
20240819,154100,274175300,14150,14150,14150,14150,0
20240819,154000,274175300,14150,14150,14150,14150,0
20240819,153900,274175300,14150,14150,14150,14150,0
20240819,153800,274175300,14150,14150,14150,14150,0
20240819,153700,274175300,14150,14150,14150,14150,0
20240819,153600,274175300,14150,14150,14150,14150,0
20240819,153500,274175300,14150,14150,14150,14150,0
20240819,153400,274175300,14150,14150,14150,14150,0
20240819,153300,274175300,14150,14150,14150,14150,0
20240819,153200,274175300,14150,14150,14150,14150,0
20240819,153100,274175300,14150,14150,14150,14150,0
20240819,153000,274175300,14150,14150,14150,14150,0
20240819,152900,274175300,14150,14150,14150,14150,0
20240819,152800,274175300,14150,14150,14150,14150,0
20240819,152700,274175300,14150,14150,14150,14150,0
20240819,152600,274175300,14150,14150,14150,14150,0
20240819,152500,274175300,14150,14150,14150,14150,0
20240819,152400,274175300,14150,14150,14150,14150,0
20240819,152300,274175300,14150,14150,14150,14150,0
20240819,152200,274175300,14150,14150,14150,14150,0
20240819,152100,274175300,14150,14150,14150,14150,0
20240819,152000,274175300,14150,14150,14150,14150,0
20240819,151900,274175300,14150,14150,14150,14150,0
20240819,151800,274175300,14150,14150,14150,14150,0
20240819,151700,274175300,14150,14150,14150,14150,0
20240819,151600,274175300,14150,14150,14150,14150,0
20240819,151500,274175300,14150,14150,14150,14150,0
20240819,151400,274175300,14150,14150,14150,14150,0
20240819,151300,274175300,14150,14150,14150,14150,0
20240819,151200,274175300,14150,14150,14150,14150,0
20240819,151100,274175300,14150,14140,14150,14140,100
20240819,151000,272760770,14180,14180,14180,14180,0
20240819,150900,272760770,14180,14180,14180,14180,0
20240819,150800,272760770,14180,14180,14180,14180,0
20240819,150700,272760770,14180,14170,14180,14170,170
20240819,150600,270351170,14280,14280,14280,14280,0
20240819,150500,270351170,14280,14280,14280,14280,0
20240819,150400,270351170,14280,14280,14280,14280,0
20240819,150300,270351170,14280,14280,14280,14280,0
20240819,150200,270351170,14280,14280,14280,14280,0
20240819,150100,270351170,14280,14280,14280,14280,0
20240819,150000,270351170,14280,14280,14280,14280,0
20240819,145900,270351170,14280,14280,14280,14280,0
20240819,145800,270351170,14280,14280,14280,14280,0
20240819,145700,270351170,14280,14280,14280,14280,0
20240819,145600,270351170,14280,14280,14280,14280,0
20240819,145500,270351170,14280,14280,14280,14280,0
20240819,145400,270351170,14280,14280,14280,14280,0
20240819,145300,270351170,14280,14280,14280,14280,0
20240819,145200,270351170,14280,14280,14280,14280,0
20240819,145100,270351170,14280,14280,14280,14280,0
20240819,145000,270351170,14280,14280,14280,14280,0
20240819,144900,270351170,14280,14280,14280,14280,0
20240819,144800,270351170,14280,14280,14280,14280,0
20240819,144700,270351170,14280,14280,14280,14280,1
20240819,144600,270336890,13670,13670,13670,13670,0
20240819,144500,270336890,13670,13670,13670,13670,0
20240819,144400,270336890,13670,13670,13670,13670,0
20240819,144300,270336890,13670,13670,13670,13670,0
20240819,144200,270336890,13670,13670,13670,13670,0
20240819,144100,270336890,13670,14280,14280,13670,2864
20240819,144000,230554820,14300,14300,14300,14300,0
20240819,143900,230554820,14300,14300,14300,14300,0
20240819,143800,230554820,14300,14300,14300,14300,0
20240819,143700,230554820,14300,14290,14300,14290,20
20240819,143600,230268830,14300,14300,14300,14300,331
20240819,143500,225535530,14300,14300,14300,14300,233
20240819,143400,222203630,14300,14300,14300,14300,0
20240819,143300,222203630,14300,14300,14300,14300,0
20240819,143200,222203630,14300,14300,14300,14300,0
20240819,143100,222203630,14300,14300,14300,14300,0
20240819,143000,222203630,14300,14300,14300,14300,0
20240819,142900,222203630,14300,14300,14300,14300,0
20240819,142800,222203630,14300,14300,14300,14300,0
20240819,142700,222203630,14300,14300,14300,14300,30
20240819,142600,221774630,14320,14300,14320,14300,640
20240819,142500,212616230,14300,14300,14300,14300,150
20240819,142400,210471230,14300,14300,14300,14300,0
20240819,142300,210471230,14300,14300,14300,14300,0
20240819,142200,210471230,14300,14300,14300,14300,0
20240819,142100,210471230,14300,14310,14310,14300,230
20240819,142000,207182100,14310,14310,14310,14310,0
20240819,141900,207182100,14310,14310,14310,14310,0
20240819,141800,207182100,14310,14310,14310,14310,0
20240819,141700,207182100,14310,14310,14310,14310,0
20240819,141600,207182100,14310,14310,14310,14310,0
20240819,141500,207182100,14310,14310,14310,14310,0
20240819,141400,207182100,14310,14310,14310,14310,0
20240819,141300,207182100,14310,14310,14310,14310,0
20240819,141200,207182100,14310,14310,14310,14310,50
20240819,141100,206466600,14340,14340,14340,14340,0
20240819,141000,206466600,14340,14340,14340,14340,0
20240819,140900,206466600,14340,14340,14340,14340,0
20240819,140800,206466600,14340,14340,14340,14340,0
20240819,140700,206466600,14340,14340,14340,14340,0
20240819,140600,206466600,14340,14340,14340,14340,0
20240819,140500,206466600,14340,14340,14340,14340,1
20240819,140400,206452260,14310,14310,14310,14310,0
20240819,140300,206452260,14310,14310,14310,14310,0
20240819,140200,206452260,14310,14310,14310,14310,0
20240819,140100,206452260,14310,14310,14310,14310,222
20240819,140000,203275440,14300,14300,14300,14300,180
20240819,135900,200701440,14300,14300,14300,14300,26
20240819,135800,200329640,14300,14300,14300,14300,274
20240819,135700,196411440,14300,14300,14300,14300,0
20240819,135600,196411440,14300,14300,14300,14300,65
20240819,135500,195481940,14300,14300,14300,14300,34
20240819,135400,194995740,14300,14300,14300,14300,0
20240819,135300,194995740,14300,14300,14300,14300,0
20240819,135200,194995740,14300,14300,14300,14300,0
20240819,135100,194995740,14300,14300,14300,14300,0
20240819,135000,194995740,14300,14300,14300,14300,0
20240819,134900,194995740,14300,14300,14300,14300,0
20240819,134800,194995740,14300,14300,14300,14300,0
20240819,134700,194995740,14300,14300,14300,14300,0
20240819,134600,194995740,14300,14300,14300,14300,0
20240819,134500,194995740,14300,14300,14300,14300,0
20240819,134400,194995740,14300,14300,14300,14300,10
20240819,134300,194852740,14300,14300,14300,14300,0
20240819,134200,194852740,14300,14300,14300,14300,0
20240819,134100,194852740,14300,14300,14300,14300,0
20240819,134000,194852740,14300,14300,14300,14300,0
20240819,133900,194852740,14300,14300,14300,14300,0
20240819,133800,194852740,14300,14300,14300,14300,0
20240819,133700,194852740,14300,14300,14300,14300,0
20240819,133600,194852740,14300,14300,14300,14300,1021
20240819,133500,180252440,14300,14300,14300,14300,0
20240819,133400,180252440,14300,14300,14300,14300,0
20240819,133300,180252440,14300,14300,14300,14300,0
20240819,133200,180252440,14300,14300,14300,14300,0
20240819,133100,180252440,14300,14300,14300,14300,0
20240819,133000,180252440,14300,14300,14300,14300,0
20240819,132900,180252440,14300,14300,14300,14300,0
20240819,132800,180252440,14300,14300,14300,14300,0
20240819,132700,180252440,14300,14300,14300,14300,0
20240819,132600,180252440,14300,14300,14300,14300,222
20240819,132500,177077840,14300,14300,14300,14300,0
20240819,132400,177077840,14300,14300,14300,14300,0
20240819,132300,177077840,14300,14300,14300,14300,0
20240819,132200,177077840,14300,14300,14300,14300,0
20240819,132100,177077840,14300,14300,14300,14300,0
20240819,132000,177077840,14300,14300,14300,14300,0
20240819,131900,177077840,14300,14300,14300,14300,0
20240819,131800,177077840,14300,14300,14300,14300,0
20240819,131700,177077840,14300,14300,14300,14300,0
20240819,131600,177077840,14300,14300,14300,14300,0
20240819,131500,177077840,14300,14300,14300,14300,0
20240819,131400,177077840,14300,14300,14300,14300,0
20240819,131300,177077840,14300,14300,14300,14300,0
20240819,131200,177077840,14300,14300,14300,14300,0
20240819,131100,177077840,14300,14300,14300,14300,0
20240819,131000,177077840,14300,14300,14300,14300,0
20240819,130900,177077840,14300,14300,14300,14300,0
20240819,130800,177077840,14300,14300,14300,14300,0
20240819,130700,177077840,14300,14300,14300,14300,0
20240819,130600,177077840,14300,14300,14300,14300,0
20240819,130500,177077840,14300,14300,14300,14300,0
20240819,130400,177077840,14300,14300,14300,14300,0
20240819,130300,177077840,14300,14300,14300,14300,0
20240819,130200,177077840,14300,14300,14300,14300,0
20240819,130100,177077840,14300,14300,14300,14300,0
20240819,130000,177077840,14300,14300,14300,14300,0
20240819,125900,177077840,14300,14300,14300,14300,0
20240819,125800,177077840,14300,14300,14300,14300,0
20240819,125700,177077840,14300,14300,14300,14300,0
20240819,125600,177077840,14300,14300,14300,14300,0
20240819,125500,177077840,14300,14300,14300,14300,0
20240819,125400,177077840,14300,14300,14300,14300,42
20240819,125300,176477240,14310,14310,14310,14310,8
20240819,125200,176362760,14310,14310,14310,14310,0
20240819,125100,176362760,14310,14310,14310,14310,0
20240819,125000,176362760,14310,14310,14310,14310,0
20240819,124900,176362760,14310,14310,14310,14310,0
20240819,124800,176362760,14310,14310,14310,14310,0
20240819,124700,176362760,14310,14310,14310,14310,0
20240819,124600,176362760,14310,14310,14310,14310,0
20240819,124500,176362760,14310,14310,14310,14310,0
20240819,124400,176362760,14310,14310,14310,14310,0
20240819,124300,176362760,14310,14310,14310,14310,0
20240819,124200,176362760,14310,14310,14310,14310,0
20240819,124100,176362760,14310,14310,14310,14310,0
20240819,124000,176362760,14310,14310,14310,14310,0
20240819,123900,176362760,14310,14310,14310,14310,0
20240819,123800,176362760,14310,14310,14310,14310,0
20240819,123700,176362760,14310,14310,14310,14310,500
20240819,123600,169207760,14300,14300,14300,14300,0
20240819,123500,169207760,14300,14300,14300,14300,0
20240819,123400,169207760,14300,14300,14300,14300,0
20240819,123300,169207760,14300,14300,14300,14300,0
20240819,123200,169207760,14300,14300,14300,14300,0
20240819,123100,169207760,14300,14300,14300,14300,0
20240819,123000,169207760,14300,14300,14300,14300,0
20240819,122900,169207760,14300,14300,14300,14300,0
20240819,122800,169207760,14300,14300,14300,14300,27
20240819,122700,168821660,14300,14300,14300,14300,65
20240819,122600,167892160,14300,14300,14300,14300,0
20240819,122500,167892160,14300,14300,14300,14300,0
20240819,122400,167892160,14300,14300,14300,14300,0
20240819,122300,167892160,14300,14300,14300,14300,0
20240819,122200,167892160,14300,14300,14300,14300,0
20240819,122100,167892160,14300,14300,14300,14300,0
20240819,122000,167892160,14300,14300,14300,14300,0
20240819,121900,167892160,14300,14300,14300,14300,0
20240819,121800,167892160,14300,14300,14300,14300,0
20240819,121700,167892160,14300,14300,14300,14300,1602
20240819,121600,144983560,14300,14300,14300,14300,1099
20240819,121500,129267860,14300,14300,14300,14300,299
20240819,121400,124992160,14300,14300,14300,14300,0
20240819,121300,124992160,14300,14300,14300,14300,1
20240819,121200,124977860,14300,14300,14300,14300,0
20240819,121100,124977860,14300,14300,14300,14300,1
20240819,121000,124963560,14250,14250,14250,14250,0
20240819,120900,124963560,14250,14250,14250,14250,14
20240819,120800,124764060,14250,14250,14250,14250,0
20240819,120700,124764060,14250,14250,14250,14250,0
20240819,120600,124764060,14250,14250,14250,14250,0
20240819,120500,124764060,14250,14250,14250,14250,1
20240819,120400,124749810,14200,14200,14200,14200,63
20240819,120300,123855210,14190,14190,14190,14190,70
20240819,120200,122861910,14180,14180,14180,14180,21
20240819,120100,122564130,14150,14150,14150,14150,0
20240819,120000,122564130,14150,14150,14150,14150,0
20240819,115900,122564130,14150,14150,14150,14150,0
20240819,115800,122564130,14150,14150,14150,14150,0
20240819,115700,122564130,14150,14150,14150,14150,0
20240819,115600,122564130,14150,14150,14150,14150,0
20240819,115500,122564130,14150,14150,14150,14150,0
20240819,115400,122564130,14150,14150,14150,14150,0
20240819,115300,122564130,14150,14150,14150,14150,0
20240819,115200,122564130,14150,14150,14150,14150,70
20240819,115100,121573630,14150,14150,14150,14150,0
20240819,115000,121573630,14150,14150,14150,14150,0
20240819,114900,121573630,14150,14150,14150,14150,0
20240819,114800,121573630,14150,14150,14150,14150,0
20240819,114700,121573630,14150,14150,14150,14150,0
20240819,114600,121573630,14150,14150,14150,14150,0
20240819,114500,121573630,14150,14150,14150,14150,0
20240819,114400,121573630,14150,14150,14150,14150,0
20240819,114300,121573630,14150,14150,14150,14150,0
20240819,114200,121573630,14150,14150,14150,14150,0
20240819,114100,121573630,14150,14150,14150,14150,0
20240819,114000,121573630,14150,14150,14150,14150,0
20240819,113900,121573630,14150,14150,14150,14150,0
20240819,113800,121573630,14150,14150,14150,14150,0
20240819,113700,121573630,14150,14150,14150,14150,0
20240819,113600,121573630,14150,14150,14150,14150,0
20240819,113500,121573630,14150,14150,14150,14150,0
20240819,113400,121573630,14150,14150,14150,14150,0
20240819,113300,121573630,14150,14150,14150,14150,0
20240819,113200,121573630,14150,14150,14150,14150,0
20240819,113100,121573630,14150,14150,14150,14150,500
20240819,113000,114498630,14060,14060,14060,14060,0
20240819,112900,114498630,14060,14060,14060,14060,0
20240819,112800,114498630,14060,14060,14060,14060,0
20240819,112700,114498630,14060,14060,14060,14060,0
20240819,112600,114498630,14060,14060,14060,14060,0
20240819,112500,114498630,14060,14060,14060,14060,0
20240819,112400,114498630,14060,14060,14060,14060,0
20240819,112300,114498630,14060,14060,14060,14060,0
20240819,112200,114498630,14060,14060,14060,14060,0
20240819,112100,114498630,14060,14060,14060,14060,0
20240819,112000,114498630,14060,14060,14060,14060,0
20240819,111900,114498630,14060,14060,14060,14060,0
20240819,111800,114498630,14060,14060,14060,14060,0
20240819,111700,114498630,14060,14060,14060,14060,0
20240819,111600,114498630,14060,14060,14060,14060,0
20240819,111500,114498630,14060,14060,14060,14060,0
20240819,111400,114498630,14060,14060,14060,14060,0
20240819,111300,114498630,14060,14060,14060,14060,0
20240819,111200,114498630,14060,14060,14060,14060,0
20240819,111100,114498630,14060,14060,14060,14060,0
20240819,111000,114498630,14060,14060,14060,14060,0
20240819,110900,114498630,14060,14060,14060,14060,0
20240819,110800,114498630,14060,14060,14060,14060,0
20240819,110700,114498630,14060,14060,14060,14060,0
20240819,110600,114498630,14060,14060,14060,14060,0
20240819,110500,114498630,14060,14060,14060,14060,1309
20240819,110400,96094090,14050,14050,14050,14050,4
20240819,110300,96037890,14060,14060,14060,14060,0
20240819,110200,96037890,14060,14060,14060,14060,0
20240819,110100,96037890,14060,14060,14060,14060,0
20240819,110000,96037890,14060,14060,14060,14060,0
20240819,105900,96037890,14060,14060,14060,14060,0
20240819,105800,96037890,14060,14060,14060,14060,50
20240819,105700,95334890,14000,14000,14000,14000,0
20240819,105600,95334890,14000,14000,14000,14000,0
20240819,105500,95334890,14000,14000,14000,14000,0
20240819,105400,95334890,14000,14000,14000,14000,0
20240819,105300,95334890,14000,14000,14000,14000,0
20240819,105200,95334890,14000,14000,14000,14000,0
20240819,105100,95334890,14000,14000,14000,14000,0
20240819,105000,95334890,14000,14000,14000,14000,0
20240819,104900,95334890,14000,14000,14000,14000,0
20240819,104800,95334890,14000,14000,14000,14000,100
20240819,104700,93934890,14060,14060,14060,14060,0
20240819,104600,93934890,14060,14060,14060,14060,0
20240819,104500,93934890,14060,14060,14060,14060,0
20240819,104400,93934890,14060,14060,14060,14060,0
20240819,104300,93934890,14060,14060,14060,14060,0
20240819,104200,93934890,14060,14060,14060,14060,0
20240819,104100,93934890,14060,14060,14060,14060,0
20240819,104000,93934890,14060,14060,14060,14060,0
20240819,103900,93934890,14060,14060,14060,14060,50
20240819,103800,93231890,14060,14060,14060,14060,0
20240819,103700,93231890,14060,14060,14060,14060,0
20240819,103600,93231890,14060,14060,14060,14060,0
20240819,103500,93231890,14060,14060,14060,14060,0
20240819,103400,93231890,14060,14060,14060,14060,0
20240819,103300,93231890,14060,14060,14060,14060,0
20240819,103200,93231890,14060,14060,14060,14060,0
20240819,103100,93231890,14060,14060,14060,14060,0
20240819,103000,93231890,14060,14070,14070,14060,148
20240819,102900,91150800,14200,14200,14200,14200,0
20240819,102800,91150800,14200,14200,14200,14200,0
20240819,102700,91150800,14200,14200,14200,14200,0
20240819,102600,91150800,14200,14200,14200,14200,0
20240819,102500,91150800,14200,14200,14200,14200,0
20240819,102400,91150800,14200,14200,14200,14200,0
20240819,102300,91150800,14200,14200,14200,14200,0
20240819,102200,91150800,14200,14200,14200,14200,0
20240819,102100,91150800,14200,14200,14200,14200,0
20240819,102000,91150800,14200,14200,14200,14200,0
20240819,101900,91150800,14200,14200,14200,14200,0
20240819,101800,91150800,14200,14200,14200,14200,0
20240819,101700,91150800,14200,14200,14200,14200,0
20240819,101600,91150800,14200,14200,14200,14200,0
20240819,101500,91150800,14200,14200,14200,14200,0
20240819,101400,91150800,14200,14200,14200,14200,0
20240819,101300,91150800,14200,14200,14200,14200,0
20240819,101200,91150800,14200,14200,14200,14200,0
20240819,101100,91150800,14200,14200,14200,14200,1
20240819,101000,91136600,14060,14060,14060,14060,0
20240819,100900,91136600,14060,14060,14060,14060,0
20240819,100800,91136600,14060,14060,14060,14060,0
20240819,100700,91136600,14060,14060,14060,14060,0
20240819,100600,91136600,14060,14060,14060,14060,0
20240819,100500,91136600,14060,14060,14060,14060,0
20240819,100400,91136600,14060,14060,14060,14060,0
20240819,100300,91136600,14060,14060,14060,14060,0
20240819,100200,91136600,14060,14060,14060,14060,0
20240819,100100,91136600,14060,14060,14060,14060,0
20240819,100000,91136600,14060,14060,14060,14060,0
20240819,095900,91136600,14060,14060,14060,14060,100
20240819,095800,89730600,14200,14200,14200,14200,0
20240819,095700,89730600,14200,14200,14200,14200,0
20240819,095600,89730600,14200,14200,14200,14200,0
20240819,095500,89730600,14200,14200,14200,14200,0
20240819,095400,89730600,14200,14200,14200,14200,37
20240819,095300,89205200,14300,14300,14300,14300,0
20240819,095200,89205200,14300,14300,14300,14300,0
20240819,095100,89205200,14300,14300,14300,14300,61
20240819,095000,88332900,14310,14310,14310,14310,0
20240819,094900,88332900,14310,14310,14310,14310,0
20240819,094800,88332900,14310,14310,14310,14310,256
20240819,094700,84669540,14330,14330,14330,14330,0
20240819,094600,84669540,14330,14330,14330,14330,0
20240819,094500,84669540,14330,14330,14330,14330,0
20240819,094400,84669540,14330,14330,14330,14330,0
20240819,094300,84669540,14330,14330,14330,14330,0
20240819,094200,84669540,14330,14330,14330,14330,100
20240819,094100,83236540,14350,14350,14350,14350,0
20240819,094000,83236540,14350,14350,14350,14350,0
20240819,093900,83236540,14350,14350,14350,14350,0
20240819,093800,83236540,14350,14350,14350,14350,0
20240819,093700,83236540,14350,14350,14350,14350,400
20240819,093600,77496540,14360,14360,14360,14360,0
20240819,093500,77496540,14360,14360,14360,14360,0
20240819,093400,77496540,14360,14360,14360,14360,0
20240819,093300,77496540,14360,14360,14360,14360,0
20240819,093200,77496540,14360,14360,14360,14360,294
20240819,093100,73274700,14360,14360,14360,14360,50
20240819,093000,72556700,14360,14290,14360,14290,460
20240819,092900,65976190,14200,14130,14200,14130,479
20240819,092800,59179060,14100,14100,14100,14100,1
20240819,092700,59164960,14130,14100,14130,14100,142
20240819,092600,57162700,14060,14060,14060,14060,138
20240819,092500,55222420,14060,14060,14060,14060,0
20240819,092400,55222420,14060,13980,14060,13980,87
20240819,092300,54006080,14000,14000,14000,14000,52
20240819,092200,53278080,14000,14000,14000,14000,2
20240819,092100,53250080,13980,13980,13980,13980,0
20240819,092000,53250080,13980,13980,13980,13980,0
20240819,091900,53250080,13980,13980,13980,13980,0
20240819,091800,53250080,13980,13980,13980,13980,0
20240819,091700,53250080,13980,13980,13980,13980,32
20240819,091600,52802720,13980,13980,13980,13980,12
20240819,091500,52634960,13980,13980,13980,13980,12
20240819,091400,52467200,13980,13980,13980,13980,0
20240819,091300,52467200,13980,13980,13980,13980,10
20240819,091200,52327400,13980,13980,13980,13980,0
20240819,091100,52327400,13980,13980,13980,13980,178
20240819,091000,49838960,14060,14060,14060,14060,0
20240819,090900,49838960,14060,14060,14060,14060,0
20240819,090800,49838960,14060,14060,14060,14060,0
20240819,090700,49838960,14060,14090,14090,14060,132
20240819,090600,47981330,14100,14100,14100,14100,1
20240819,090500,47967230,13500,13760,13760,13500,3525
20240819,090400,0,13860,13860,13860,13860,0
20240819,090300,0,13860,13860,13860,13860,0
20240819,090200,0,13860,13860,13860,13860,0
20240819,090100,0,13860,13860,13860,13860,0
20240819,090000,0,13860,13860,13860,13860,0