stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,204000,11871038570,1641,1641,1641,1641,63319
20240819,203900,11871038570,1641,1641,1641,1641,0
20240819,203800,11871038570,1641,1641,1641,1641,0
20240819,203700,11871038570,1641,1641,1641,1641,0
20240819,203600,11871038570,1641,1641,1641,1641,0
20240819,203500,11871038570,1641,1641,1641,1641,0
20240819,203400,11871038570,1641,1641,1641,1641,0
20240819,203300,11871038570,1641,1641,1641,1641,0
20240819,203200,11871038570,1641,1641,1641,1641,0
20240819,203100,11871038570,1641,1641,1641,1641,0
20240819,203000,11871038570,1641,1641,1641,1641,0
20240819,202900,11871038570,1641,1641,1641,1641,0
20240819,202800,11871038570,1641,1641,1641,1641,0
20240819,202700,11871038570,1641,1641,1641,1641,0
20240819,202600,11871038570,1641,1641,1641,1641,0
20240819,202500,11871038570,1641,1641,1641,1641,0
20240819,202400,11871038570,1641,1641,1641,1641,0
20240819,202300,11871038570,1641,1641,1641,1641,0
20240819,202200,11871038570,1641,1641,1641,1641,0
20240819,202100,11871038570,1641,1641,1641,1641,0
20240819,202000,11871038570,1641,1641,1641,1641,0
20240819,201900,11871038570,1641,1641,1641,1641,0
20240819,201800,11871038570,1641,1641,1641,1641,0
20240819,201700,11871038570,1641,1641,1641,1641,0
20240819,201600,11871038570,1641,1641,1641,1641,0
20240819,201500,11871038570,1641,1641,1641,1641,0
20240819,201400,11871038570,1641,1641,1641,1641,0
20240819,201300,11871038570,1641,1641,1641,1641,0
20240819,201200,11871038570,1641,1641,1641,1641,0
20240819,201100,11871038570,1641,1641,1641,1641,0
20240819,201000,11871038570,1641,1641,1641,1641,63319
20240819,200900,11871038570,1641,1641,1641,1641,0
20240819,200800,11871038570,1641,1641,1641,1641,0
20240819,200700,11871038570,1641,1641,1641,1641,0
20240819,200600,11871038570,1641,1641,1641,1641,0
20240819,200500,11871038570,1641,1641,1641,1641,0
20240819,200400,11871038570,1641,1641,1641,1641,0
20240819,200300,11871038570,1641,1641,1641,1641,0
20240819,200200,11871038570,1641,1641,1641,1641,0
20240819,200100,11871038570,1641,1641,1641,1641,0
20240819,200000,11871038570,1641,1641,1641,1641,0
20240819,195900,11871038570,1641,1641,1641,1641,0
20240819,195800,11871038570,1641,1641,1641,1641,0
20240819,195700,11871038570,1641,1641,1641,1641,0
20240819,195600,11871038570,1641,1641,1641,1641,0
20240819,195500,11871038570,1641,1641,1641,1641,0
20240819,195400,11871038570,1641,1641,1641,1641,0
20240819,195300,11871038570,1641,1641,1641,1641,0
20240819,195200,11871038570,1641,1641,1641,1641,0
20240819,195100,11871038570,1641,1641,1641,1641,0
20240819,195000,11871038570,1641,1641,1641,1641,0
20240819,194900,11871038570,1641,1641,1641,1641,0
20240819,194800,11871038570,1641,1641,1641,1641,0
20240819,194700,11871038570,1641,1641,1641,1641,0
20240819,194600,11871038570,1641,1641,1641,1641,0
20240819,194500,11871038570,1641,1641,1641,1641,0
20240819,194400,11871038570,1641,1641,1641,1641,0
20240819,194300,11871038570,1641,1641,1641,1641,0
20240819,194200,11871038570,1641,1641,1641,1641,0
20240819,194100,11871038570,1641,1641,1641,1641,0
20240819,194000,11871038570,1641,1641,1641,1641,63319
20240819,193900,11871038570,1641,1641,1641,1641,0
20240819,193800,11871038570,1641,1641,1641,1641,0
20240819,193700,11871038570,1641,1641,1641,1641,0
20240819,193600,11871038570,1641,1641,1641,1641,0
20240819,193500,11871038570,1641,1641,1641,1641,0
20240819,193400,11871038570,1641,1641,1641,1641,0
20240819,193300,11871038570,1641,1641,1641,1641,0
20240819,193200,11871038570,1641,1641,1641,1641,0
20240819,193100,11871038570,1641,1641,1641,1641,0
20240819,193000,11871038570,1641,1641,1641,1641,0
20240819,192900,11871038570,1641,1641,1641,1641,0
20240819,192800,11871038570,1641,1641,1641,1641,0
20240819,192700,11871038570,1641,1641,1641,1641,0
20240819,192600,11871038570,1641,1641,1641,1641,0
20240819,192500,11871038570,1641,1641,1641,1641,0
20240819,192400,11871038570,1641,1641,1641,1641,0
20240819,192300,11871038570,1641,1641,1641,1641,0
20240819,192200,11871038570,1641,1641,1641,1641,0
20240819,192100,11871038570,1641,1641,1641,1641,0
20240819,192000,11871038570,1641,1641,1641,1641,0
20240819,191900,11871038570,1641,1641,1641,1641,0
20240819,191800,11871038570,1641,1641,1641,1641,0
20240819,191700,11871038570,1641,1641,1641,1641,0
20240819,191600,11871038570,1641,1641,1641,1641,0
20240819,191500,11871038570,1641,1641,1641,1641,0
20240819,191400,11871038570,1641,1641,1641,1641,0
20240819,191300,11871038570,1641,1641,1641,1641,0
20240819,191200,11871038570,1641,1641,1641,1641,0
20240819,191100,11871038570,1641,1641,1641,1641,0
20240819,191000,11871038570,1641,1641,1641,1641,63319
20240819,190900,11871038570,1641,1641,1641,1641,0
20240819,190800,11871038570,1641,1641,1641,1641,0
20240819,190700,11871038570,1641,1641,1641,1641,0
20240819,190600,11871038570,1641,1641,1641,1641,0
20240819,190500,11871038570,1641,1641,1641,1641,0
20240819,190400,11871038570,1641,1641,1641,1641,0
20240819,190300,11871038570,1641,1641,1641,1641,0
20240819,190200,11871038570,1641,1641,1641,1641,0
20240819,190100,11871038570,1641,1641,1641,1641,0
20240819,190000,11871038570,1641,1641,1641,1641,0
20240819,185900,11871038570,1641,1641,1641,1641,0
20240819,185800,11871038570,1641,1641,1641,1641,0
20240819,185700,11871038570,1641,1641,1641,1641,0
20240819,185600,11871038570,1641,1641,1641,1641,0
20240819,185500,11871038570,1641,1641,1641,1641,0
20240819,185400,11871038570,1641,1641,1641,1641,0
20240819,185300,11871038570,1641,1641,1641,1641,0
20240819,185200,11871038570,1641,1641,1641,1641,0
20240819,185100,11871038570,1641,1641,1641,1641,0
20240819,185000,11871038570,1641,1641,1641,1641,0
20240819,184900,11871038570,1641,1641,1641,1641,0
20240819,184800,11871038570,1641,1641,1641,1641,0
20240819,184700,11871038570,1641,1641,1641,1641,0
20240819,184600,11871038570,1641,1641,1641,1641,0
20240819,184500,11871038570,1641,1641,1641,1641,0
20240819,184400,11871038570,1641,1641,1641,1641,0
20240819,184300,11871038570,1641,1641,1641,1641,0
20240819,184200,11871038570,1641,1641,1641,1641,0
20240819,184100,11871038570,1641,1641,1641,1641,0
20240819,184000,11871038570,1641,1641,1641,1641,63319
20240819,183900,11871038570,1641,1641,1641,1641,0
20240819,183800,11871038570,1641,1641,1641,1641,0
20240819,183700,11871038570,1641,1641,1641,1641,0
20240819,183600,11871038570,1641,1641,1641,1641,0
20240819,183500,11871038570,1641,1641,1641,1641,0
20240819,183400,11871038570,1641,1641,1641,1641,0
20240819,183300,11871038570,1641,1641,1641,1641,0
20240819,183200,11871038570,1641,1641,1641,1641,0
20240819,183100,11871038570,1641,1641,1641,1641,0
20240819,183000,11871038570,1641,1641,1641,1641,0
20240819,182900,11871038570,1641,1641,1641,1641,0
20240819,182800,11871038570,1641,1641,1641,1641,0
20240819,182700,11871038570,1641,1641,1641,1641,0
20240819,182600,11871038570,1641,1641,1641,1641,0
20240819,182500,11871038570,1641,1641,1641,1641,0
20240819,182400,11871038570,1641,1641,1641,1641,0
20240819,182300,11871038570,1641,1641,1641,1641,0
20240819,182200,11871038570,1641,1641,1641,1641,0
20240819,182100,11871038570,1641,1641,1641,1641,0
20240819,182000,11871038570,1641,1641,1641,1641,0
20240819,181900,11871038570,1641,1641,1641,1641,0
20240819,181800,11871038570,1641,1641,1641,1641,0
20240819,181700,11871038570,1641,1641,1641,1641,0
20240819,181600,11871038570,1641,1641,1641,1641,0
20240819,181500,11871038570,1641,1641,1641,1641,0
20240819,181400,11871038570,1641,1641,1641,1641,0
20240819,181300,11871038570,1641,1641,1641,1641,0
20240819,181200,11871038570,1641,1641,1641,1641,0
20240819,181100,11871038570,1641,1641,1641,1641,0
20240819,181000,11871038570,1641,1641,1641,1641,63319
20240819,180900,11871038570,1641,1641,1641,1641,0
20240819,180800,11871038570,1641,1641,1641,1641,0
20240819,180700,11871038570,1641,1641,1641,1641,0
20240819,180600,11871038570,1641,1641,1641,1641,0
20240819,180500,11871038570,1641,1641,1641,1641,0
20240819,180400,11871038570,1641,1641,1641,1641,0
20240819,180300,11871038570,1641,1641,1641,1641,0
20240819,180200,11871038570,1641,1641,1641,1641,0
20240819,180100,11871038570,1641,1641,1641,1641,0
20240819,180000,11871038570,1641,1641,1641,1641,0
20240819,175900,11871038570,1641,1641,1641,1641,0
20240819,175800,11871038570,1641,1641,1641,1641,0
20240819,175700,11871038570,1641,1641,1641,1641,0
20240819,175600,11871038570,1641,1641,1641,1641,0
20240819,175500,11871038570,1641,1641,1641,1641,0
20240819,175400,11871038570,1641,1641,1641,1641,0
20240819,175300,11871038570,1641,1641,1641,1641,0
20240819,175200,11871038570,1641,1641,1641,1641,0
20240819,175100,11871038570,1641,1641,1641,1641,0
20240819,175000,11871038570,1641,1641,1641,1641,0
20240819,174900,11871038570,1641,1641,1641,1641,0
20240819,174800,11871038570,1641,1641,1641,1641,0
20240819,174700,11871038570,1641,1641,1641,1641,0
20240819,174600,11871038570,1641,1641,1641,1641,0
20240819,174500,11871038570,1641,1641,1641,1641,0
20240819,174400,11871038570,1641,1641,1641,1641,0
20240819,174300,11871038570,1641,1641,1641,1641,0
20240819,174200,11871038570,1641,1641,1641,1641,0
20240819,174100,11871038570,1641,1641,1641,1641,0
20240819,174000,11871038570,1641,1641,1641,1641,63319
20240819,173900,11871038570,1641,1641,1641,1641,0
20240819,173800,11871038570,1641,1641,1641,1641,0
20240819,173700,11871038570,1641,1641,1641,1641,0
20240819,173600,11871038570,1641,1641,1641,1641,0
20240819,173500,11871038570,1641,1641,1641,1641,0
20240819,173400,11871038570,1641,1641,1641,1641,0
20240819,173300,11871038570,1641,1641,1641,1641,0
20240819,173200,11871038570,1641,1641,1641,1641,0
20240819,173100,11871038570,1641,1641,1641,1641,0
20240819,173000,11871038570,1641,1641,1641,1641,0
20240819,172900,11871038570,1641,1641,1641,1641,0
20240819,172800,11871038570,1641,1641,1641,1641,0
20240819,172700,11871038570,1641,1641,1641,1641,0
20240819,172600,11871038570,1641,1641,1641,1641,0
20240819,172500,11871038570,1641,1641,1641,1641,0
20240819,172400,11871038570,1641,1641,1641,1641,0
20240819,172300,11871038570,1641,1641,1641,1641,0
20240819,172200,11871038570,1641,1641,1641,1641,0
20240819,172100,11871038570,1641,1641,1641,1641,0
20240819,172000,11871038570,1641,1641,1641,1641,0
20240819,171900,11871038570,1641,1641,1641,1641,0
20240819,171800,11871038570,1641,1641,1641,1641,0
20240819,171700,11871038570,1641,1641,1641,1641,0
20240819,171600,11871038570,1641,1641,1641,1641,0
20240819,171500,11871038570,1641,1641,1641,1641,0
20240819,171400,11871038570,1641,1641,1641,1641,0
20240819,171300,11871038570,1641,1641,1641,1641,0
20240819,171200,11871038570,1641,1641,1641,1641,0
20240819,171100,11871038570,1641,1641,1641,1641,0
20240819,171000,11871038570,1641,1641,1641,1641,63319
20240819,170900,11871038570,1641,1641,1641,1641,0
20240819,170800,11871038570,1641,1641,1641,1641,0
20240819,170700,11871038570,1641,1641,1641,1641,0
20240819,170600,11871038570,1641,1641,1641,1641,0
20240819,170500,11871038570,1641,1641,1641,1641,0
20240819,170400,11871038570,1641,1641,1641,1641,0
20240819,170300,11871038570,1641,1641,1641,1641,0
20240819,170200,11871038570,1641,1641,1641,1641,0
20240819,170100,11871038570,1641,1641,1641,1641,0
20240819,170000,11871038570,1641,1641,1641,1641,0
20240819,165900,11871038570,1641,1641,1641,1641,0
20240819,165800,11871038570,1641,1641,1641,1641,0
20240819,165700,11871038570,1641,1641,1641,1641,0
20240819,165600,11871038570,1641,1641,1641,1641,0
20240819,165500,11871038570,1641,1641,1641,1641,0
20240819,165400,11871038570,1641,1641,1641,1641,0
20240819,165300,11871038570,1641,1641,1641,1641,0
20240819,165200,11871038570,1641,1641,1641,1641,0
20240819,165100,11871038570,1641,1641,1641,1641,0
20240819,165000,11871038570,1641,1641,1641,1641,0
20240819,164900,11871038570,1641,1641,1641,1641,0
20240819,164800,11871038570,1641,1641,1641,1641,0
20240819,164700,11871038570,1641,1641,1641,1641,0
20240819,164600,11871038570,1641,1641,1641,1641,0
20240819,164500,11871038570,1641,1641,1641,1641,0
20240819,164400,11871038570,1641,1641,1641,1641,0
20240819,164300,11871038570,1641,1641,1641,1641,0
20240819,164200,11871038570,1641,1641,1641,1641,0
20240819,164100,11871038570,1641,1641,1641,1641,0
20240819,164000,11871038570,1641,1641,1641,1641,63319
20240819,163900,11871038570,1641,1641,1641,1641,0
20240819,163800,11871038570,1641,1641,1641,1641,0
20240819,163700,11871038570,1641,1641,1641,1641,0
20240819,163600,11871038570,1641,1641,1641,1641,0
20240819,163500,11871038570,1641,1641,1641,1641,0
20240819,163400,11871038570,1641,1641,1641,1641,0
20240819,163300,11871038570,1641,1641,1641,1641,0
20240819,163200,11871038570,1641,1641,1641,1641,0
20240819,163100,11871038570,1641,1641,1641,1641,0
20240819,163000,11871038570,1641,1641,1641,1641,0
20240819,162900,11871038570,1641,1641,1641,1641,0
20240819,162800,11871038570,1641,1641,1641,1641,0
20240819,162700,11871038570,1641,1641,1641,1641,0
20240819,162600,11871038570,1641,1641,1641,1641,0
20240819,162500,11871038570,1641,1641,1641,1641,0
20240819,162400,11871038570,1641,1641,1641,1641,0
20240819,162300,11871038570,1641,1641,1641,1641,0
20240819,162200,11871038570,1641,1641,1641,1641,0
20240819,162100,11871038570,1641,1641,1641,1641,0
20240819,162000,11871038570,1641,1641,1641,1641,0
20240819,161900,11871038570,1641,1641,1641,1641,0
20240819,161800,11871038570,1641,1641,1641,1641,0
20240819,161700,11871038570,1641,1641,1641,1641,0
20240819,161600,11871038570,1641,1641,1641,1641,0
20240819,161500,11871038570,1641,1641,1641,1641,0
20240819,161400,11871038570,1641,1641,1641,1641,0
20240819,161300,11871038570,1641,1641,1641,1641,0
20240819,161200,11871038570,1641,1641,1641,1641,0
20240819,161100,11871038570,1641,1641,1641,1641,0
20240819,161000,11871038570,1641,1641,1641,1641,63319
20240819,160900,11871038570,1641,1641,1641,1641,0
20240819,160800,11871038570,1641,1641,1641,1641,0
20240819,160700,11871038570,1641,1641,1641,1641,0
20240819,160600,11871038570,1641,1641,1641,1641,0
20240819,160500,11871038570,1641,1641,1641,1641,0
20240819,160400,11871038570,1641,1641,1641,1641,0
20240819,160300,11871038570,1641,1641,1641,1641,0
20240819,160200,11871038570,1641,1641,1641,1641,0
20240819,160100,11871038570,1641,1641,1641,1641,0
20240819,160000,11871038570,1641,1641,1641,1641,0
20240819,155900,11871038570,1641,1641,1641,1641,0
20240819,155800,11871038570,1641,1641,1641,1641,0
20240819,155700,11871038570,1641,1641,1641,1641,0
20240819,155600,11871038570,1641,1641,1641,1641,0
20240819,155500,11871038570,1641,1641,1641,1641,0
20240819,155400,11871038570,1641,1641,1641,1641,0
20240819,155300,11871038570,1641,1641,1641,1641,0
20240819,155200,11871038570,1641,1641,1641,1641,0
20240819,155100,11871038570,1641,1641,1641,1641,0
20240819,155000,11871038570,1641,1641,1641,1641,0
20240819,154900,11871038570,1641,1641,1641,1641,0
20240819,154800,11871038570,1641,1641,1641,1641,0
20240819,154700,11871038570,1641,1641,1641,1641,0
20240819,154600,11871038570,1641,1641,1641,1641,0
20240819,154500,11871038570,1641,1641,1641,1641,0
20240819,154400,11871038570,1641,1641,1641,1641,0
20240819,154300,11871038570,1641,1641,1641,1641,0
20240819,154200,11871038570,1641,1641,1641,1641,0
20240819,154100,11871038570,1641,1641,1641,1641,0
20240819,154000,11871038570,1641,1641,1641,1641,63319
20240819,153900,11871038570,1641,1641,1641,1641,0
20240819,153800,11871038570,1641,1641,1641,1641,0
20240819,153700,11871038570,1641,1641,1641,1641,0
20240819,153600,11871038570,1641,1641,1641,1641,0
20240819,153500,11871038570,1641,1641,1641,1641,0
20240819,153400,11871038570,1641,1641,1641,1641,0
20240819,153300,11871038570,1641,1641,1641,1641,0
20240819,153200,11871038570,1641,1641,1641,1641,0
20240819,153100,11871038570,1641,1641,1641,1641,0
20240819,153000,11871038570,1641,1641,1641,1641,63319
20240819,152900,11767132091,1679,1679,1679,1679,0
20240819,152800,11767132091,1679,1679,1679,1679,0
20240819,152700,11767132091,1679,1679,1679,1679,0
20240819,152600,11767132091,1679,1679,1679,1679,0
20240819,152500,11767132091,1679,1679,1679,1679,0
20240819,152400,11767132091,1679,1679,1679,1679,0
20240819,152300,11767132091,1679,1679,1679,1679,0
20240819,152200,11767132091,1679,1679,1679,1679,0
20240819,152100,11767132091,1679,1679,1679,1679,0
20240819,152000,11767132091,1679,1679,1679,1679,0
20240819,151900,11767132091,1679,1670,1680,1665,9998
20240819,151800,11750443975,1670,1669,1670,1665,1190
20240819,151700,11748459137,1669,1665,1670,1664,9621
20240819,151600,11732433252,1666,1668,1670,1665,5289
20240819,151500,11723612385,1668,1662,1668,1662,13885
20240819,151400,11700495283,1661,1662,1663,1661,938
20240819,151300,11698936624,1662,1665,1665,1662,4713
20240819,151200,11691096260,1665,1664,1665,1664,3502
20240819,151100,11685268290,1664,1662,1665,1662,4448
20240819,151000,11677873755,1662,1657,1662,1657,1171
20240819,150900,11675928211,1655,1654,1655,1654,2868
20240819,150800,11671181674,1654,1654,1662,1654,55
20240819,150700,11671090624,1654,1660,1660,1652,71
20240819,150600,11670972935,1660,1663,1665,1650,9089
20240819,150500,11655903818,1661,1661,1664,1661,694
20240819,150400,11654750411,1660,1659,1660,1653,2497
20240819,150300,11650606346,1656,1661,1661,1656,473
20240819,150200,11649821245,1661,1661,1661,1661,2
20240819,150100,11649817923,1661,1654,1662,1654,2070
20240819,150000,11646385691,1651,1666,1666,1651,1208
20240819,145900,11644385313,1666,1664,1668,1653,586
20240819,145800,11643410099,1668,1654,1668,1654,1775
20240819,145700,11640472464,1654,1654,1654,1652,222
20240819,145600,11640105396,1654,1654,1654,1653,329
20240819,145500,11639561231,1654,1653,1654,1653,1025
20240819,145400,11637866872,1653,1652,1654,1650,1188
20240819,145300,11635905228,1652,1653,1653,1651,3076
20240819,145200,11630824479,1653,1653,1653,1652,1398
20240819,145100,11628514933,1653,1653,1655,1652,1845
20240819,145000,11625465600,1655,1655,1655,1653,3269
20240819,144900,11620059328,1655,1659,1659,1655,9200
20240819,144800,11604827854,1659,1660,1660,1659,1093
20240819,144700,11603014444,1660,1660,1661,1660,1038
20240819,144600,11601291263,1660,1660,1661,1660,632
20240819,144500,11600241843,1661,1665,1665,1661,2050
20240819,144400,11596833749,1666,1664,1668,1660,18386
20240819,144300,11566288122,1663,1668,1668,1662,437
20240819,144200,11565560492,1662,1668,1669,1662,994
20240819,144100,11563901727,1669,1667,1669,1667,2062
20240819,144000,11560462579,1663,1662,1668,1662,844
20240819,143900,11559055681,1662,1661,1662,1661,2114
20240819,143800,11555544264,1668,1661,1668,1661,1140
20240819,143700,11553650464,1661,1661,1661,1660,5628
20240819,143600,11544307744,1661,1661,1662,1660,2048
20240819,143500,11540906909,1660,1661,1662,1660,1042
20240819,143400,11539176261,1660,1668,1668,1660,17486
20240819,143300,11510124439,1668,1670,1670,1668,8171
20240819,143200,11496487128,1669,1669,1670,1669,1920
20240819,143100,11493282518,1669,1670,1670,1669,15458
20240819,143000,11467474850,1670,1676,1676,1669,5379
20240819,142900,11458485704,1676,1679,1679,1671,6331
20240819,142800,11447884001,1679,1695,1696,1679,7409
20240819,142700,11435367459,1692,1697,1698,1691,5343
20240819,142600,11426304865,1696,1695,1697,1692,5251
20240819,142500,11417412956,1692,1694,1695,1691,1698
20240819,142400,11414538840,1691,1696,1698,1691,8836
20240819,142300,11399558495,1695,1690,1700,1689,17533
20240819,142200,11369842126,1689,1691,1693,1689,7855
20240819,142100,11356557269,1692,1690,1693,1690,6215
20240819,142000,11346038967,1693,1688,1693,1685,2624
20240819,141900,11341606029,1690,1679,1690,1679,3250
20240819,141800,11336135192,1680,1681,1686,1679,9840
20240819,141700,11319575257,1684,1678,1684,1678,1282
20240819,141600,11317416977,1684,1677,1685,1677,4153
20240819,141500,11310442574,1678,1679,1680,1676,1947
20240819,141400,11307176186,1680,1679,1681,1679,1788
20240819,141300,11304173563,1681,1682,1682,1679,2356
20240819,141200,11300214067,1681,1683,1683,1681,1589
20240819,141100,11297542475,1681,1685,1685,1676,1190
20240819,141000,11295542682,1676,1675,1690,1672,5589
20240819,140900,11286146634,1675,1672,1675,1672,1358
20240819,140800,11283875671,1672,1674,1675,1671,5727
20240819,140700,11274295019,1673,1674,1674,1672,411
20240819,140600,11273607660,1674,1679,1683,1674,13692
20240819,140500,11250613303,1680,1677,1680,1672,5125
20240819,140400,11242020021,1679,1682,1682,1671,5635
20240819,140300,11232587058,1682,1682,1682,1678,168
20240819,140200,11232304948,1678,1680,1685,1678,6675
20240819,140100,11221076513,1679,1676,1680,1676,1816
20240819,140000,11218025934,1677,1681,1684,1676,2376
20240819,135900,11214036841,1684,1675,1684,1675,8218
20240819,135800,11200255310,1675,1676,1676,1674,847
20240819,135700,11198837341,1674,1676,1676,1674,427
20240819,135600,11198121702,1674,1673,1675,1672,3868
20240819,135500,11191649562,1674,1671,1675,1670,4859
20240819,135400,11183527280,1671,1671,1672,1670,9959
20240819,135300,11166892843,1671,1675,1675,1671,4067
20240819,135200,11160089813,1675,1676,1676,1673,2973
20240819,135100,11155110371,1675,1683,1683,1675,11963
20240819,135000,11135020387,1683,1689,1689,1683,4289
20240819,134900,11127792815,1690,1690,1690,1690,327
20240819,134800,11127240185,1690,1693,1696,1690,12690
20240819,134700,11105779175,1692,1697,1697,1691,3312
20240819,134600,11100177531,1697,1697,1697,1697,400
20240819,134500,11099498731,1697,1697,1698,1697,2628
20240819,134400,11095039012,1697,1697,1697,1697,6
20240819,134300,11095028830,1699,1700,1700,1698,430
20240819,134200,11094298668,1700,1700,1700,1698,756
20240819,134100,11093014105,1700,1701,1701,1700,1630
20240819,134000,11090243034,1701,1700,1701,1700,1216
20240819,133900,11088175824,1701,1701,1701,1700,1727
20240819,133800,11085238327,1701,1692,1701,1692,1520
20240819,133700,11082658206,1698,1687,1699,1687,8999
20240819,133600,11067429988,1686,1684,1686,1684,1084
20240819,133500,11065603613,1684,1685,1686,1684,2872
20240819,133400,11060765877,1686,1693,1693,1685,7151
20240819,133300,11048708987,1693,1686,1693,1686,20
20240819,133200,11048675238,1686,1690,1693,1685,1258
20240819,133100,11046552763,1690,1687,1690,1687,1265
20240819,133000,11044415360,1687,1690,1690,1685,1659
20240819,132900,11041617373,1691,1689,1691,1688,253
20240819,132800,11041190144,1689,1686,1690,1684,7852
20240819,132700,11027947732,1686,1695,1695,1686,7560
20240819,132600,11015177296,1695,1696,1700,1695,2689
20240819,132500,11010617188,1695,1706,1706,1695,4379
20240819,132400,11003170380,1706,1700,1707,1689,12219
20240819,132300,10982416305,1706,1707,1707,1700,15314
20240819,132200,10956350879,1707,1710,1710,1707,1074
20240819,132100,10954516180,1710,1711,1711,1710,932
20240819,132000,10952921529,1714,1705,1720,1705,2245
20240819,131900,10949093278,1703,1704,1705,1703,1305
20240819,131800,10946870017,1704,1706,1707,1704,2657
20240819,131700,10942339720,1704,1711,1711,1704,6108
20240819,131600,10931904724,1712,1719,1719,1712,4483
20240819,131500,10924222193,1719,1717,1719,1717,108
20240819,131400,10924036752,1720,1713,1720,1711,8172
20240819,131300,10910032207,1713,1720,1720,1713,8145
20240819,131200,10896050555,1720,1720,1720,1720,760
20240819,131100,10894743355,1720,1723,1723,1720,851
20240819,131000,10893278596,1723,1723,1723,1722,154
20240819,130900,10893013320,1724,1725,1725,1724,1320
20240819,130800,10890736321,1725,1725,1725,1725,2020
20240819,130700,10887251821,1727,1725,1727,1724,58
20240819,130600,10887151666,1731,1736,1736,1731,3608
20240819,130500,10880892832,1736,1728,1736,1720,3649
20240819,130400,10874585104,1730,1724,1731,1719,5210
20240819,130300,10865598801,1724,1721,1724,1720,137
20240819,130200,10865363024,1721,1717,1721,1717,2436
20240819,130100,10861176305,1718,1719,1721,1717,4255
20240819,130000,10853867100,1719,1721,1721,1719,1736
20240819,125900,10850881097,1724,1721,1724,1720,1316
20240819,125800,10848617125,1721,1729,1729,1721,8907
20240819,125700,10833244306,1730,1731,1731,1729,2874
20240819,125600,10828274903,1731,1730,1731,1729,2052
20240819,125500,10824724930,1730,1730,1735,1730,6822
20240819,125400,10812922697,1731,1740,1740,1730,10552
20240819,125300,10794596291,1740,1740,1747,1739,2917
20240819,125200,10789516957,1747,1745,1753,1740,10228
20240819,125100,10771658577,1752,1733,1754,1733,6567
20240819,125000,10760229540,1742,1752,1757,1733,12179
20240819,124900,10738883831,1756,1724,1759,1724,21243
20240819,124800,10701692026,1731,1722,1731,1720,4678
20240819,124700,10693629524,1722,1725,1725,1720,4403
20240819,124600,10686047537,1725,1725,1725,1722,835
20240819,124500,10684609044,1724,1724,1724,1723,270
20240819,124400,10684143574,1724,1718,1725,1717,2169
20240819,124300,10680416038,1718,1720,1720,1718,5409
20240819,124200,10671117494,1720,1720,1725,1720,7260
20240819,124100,10658616310,1720,1721,1721,1719,3894
20240819,124000,10651920768,1722,1720,1722,1718,2512
20240819,123900,10647603558,1720,1725,1725,1718,5491
20240819,123800,10638157160,1725,1730,1730,1719,23092
20240819,123700,10598335469,1729,1741,1743,1729,31131
20240819,123600,10544241590,1740,1751,1751,1740,2133
20240819,123500,10540527526,1750,1741,1750,1739,1085
20240819,123400,10538638189,1738,1744,1744,1738,2334
20240819,123300,10534579696,1758,1755,1758,1738,4777
20240819,123200,10526221249,1755,1755,1763,1755,1510
20240819,123100,10523570042,1755,1756,1757,1755,6731
20240819,123000,10511755246,1757,1767,1767,1757,2292
20240819,122900,10507715584,1768,1766,1770,1757,5392
20240819,122800,10498184679,1766,1763,1768,1752,20625
20240819,122700,10461780903,1764,1740,1768,1738,10760
20240819,122600,10442995305,1740,1747,1747,1740,3232
20240819,122500,10437365601,1746,1743,1746,1734,7808
20240819,122400,10423788694,1744,1747,1747,1744,1685
20240819,122300,10420847821,1746,1750,1750,1742,3606
20240819,122200,10414548329,1750,1750,1752,1749,1469
20240819,122100,10411977289,1751,1755,1755,1749,11310
20240819,122000,10392165512,1755,1757,1757,1753,6412
20240819,121900,10380919200,1757,1772,1772,1756,15137
20240819,121800,10354174530,1766,1759,1778,1756,25115
20240819,121700,10309855854,1759,1757,1759,1751,5753
20240819,121600,10299770808,1762,1762,1765,1756,5357
20240819,121500,10290347796,1762,1758,1768,1757,11656
20240819,121400,10269853328,1758,1761,1761,1757,22918
20240819,121300,10229571564,1761,1758,1765,1758,9538
20240819,121200,10212778767,1757,1761,1772,1757,13813
20240819,121100,10188454259,1761,1763,1764,1757,12235
20240819,121000,10166938196,1763,1764,1769,1757,30203
20240819,120900,10113785567,1761,1771,1786,1757,38028
20240819,120800,10046509738,1771,1731,1773,1727,48030
20240819,120700,9962393749,1727,1747,1760,1727,28500
20240819,120600,9912786199,1747,1765,1803,1732,122741
20240819,120500,9695514541,1766,1716,1779,1716,82792
20240819,120400,9550252567,1716,1715,1717,1711,2579
20240819,120300,9545829656,1713,1709,1714,1709,1076
20240819,120200,9543988362,1709,1709,1709,1706,699
20240819,120100,9542795086,1708,1704,1708,1704,981
20240819,120000,9541122026,1705,1703,1707,1703,567
20240819,115900,9540156203,1703,1705,1705,1703,3136
20240819,115800,9534814991,1704,1705,1706,1703,9365
20240819,115700,9518852298,1706,1709,1709,1706,100
20240819,115600,9518681666,1710,1711,1713,1710,447
20240819,115500,9517916432,1714,1705,1714,1705,222
20240819,115400,9517537715,1703,1703,1704,1701,5325
20240819,115300,9508473521,1704,1715,1715,1704,1742
20240819,115200,9505503014,1715,1718,1719,1706,12681
20240819,115100,9483755872,1723,1723,1723,1718,2410
20240819,115000,9479611356,1722,1720,1722,1720,610
20240819,114900,9478561300,1725,1720,1725,1720,3865
20240819,114800,9471909985,1719,1718,1720,1717,1949
20240819,114700,9468561897,1717,1717,1719,1717,1904
20240819,114600,9465292470,1717,1718,1720,1717,2059
20240819,114500,9461755334,1717,1710,1717,1704,6177
20240819,114400,9451177109,1703,1706,1711,1703,2367
20240819,114300,9447138429,1703,1706,1706,1702,1810
20240819,114200,9444057065,1706,1712,1713,1704,6219
20240819,114100,9433432401,1712,1718,1718,1712,1831
20240819,114000,9430292811,1718,1721,1721,1712,5211
20240819,113900,9421346182,1719,1726,1726,1712,13656
20240819,113800,9397833310,1725,1715,1726,1715,5310
20240819,113700,9388685304,1717,1707,1717,1707,6886
20240819,113600,9376879638,1707,1702,1708,1702,3846
20240819,113500,9370330126,1702,1711,1711,1700,13985
20240819,113400,9346508252,1711,1709,1718,1708,2995
20240819,113300,9341373757,1709,1708,1709,1704,4690
20240819,113200,9333375581,1708,1703,1708,1703,4733
20240819,113100,9325305953,1703,1712,1713,1703,24937
20240819,113000,9282681664,1712,1714,1714,1703,27444
20240819,112900,9235787133,1713,1724,1724,1713,12863
20240819,112800,9213689782,1724,1723,1730,1722,14008
20240819,112700,9189521593,1723,1732,1735,1723,14242
20240819,112600,9164871506,1732,1722,1732,1721,14079
20240819,112500,9140587765,1722,1718,1723,1718,18115
20240819,112400,9109452131,1725,1725,1725,1725,0
20240819,112300,9109452131,1725,1725,1725,1725,0
20240819,112200,9109452131,1725,1735,1735,1725,31022
20240819,112100,9055855955,1735,1737,1737,1730,62737
20240819,112000,8947192011,1737,1752,1752,1736,30988
20240819,111900,8893140783,1752,1767,1768,1752,10780
20240819,111800,8874191490,1767,1767,1768,1761,4195
20240819,111700,8866784558,1767,1768,1769,1760,2551
20240819,111600,8862287393,1768,1757,1771,1755,7437
20240819,111500,8849164819,1757,1757,1757,1751,11697
20240819,111400,8828657094,1757,1759,1760,1751,29379
20240819,111300,8777055309,1759,1760,1761,1758,11470
20240819,111200,8756872032,1760,1767,1767,1760,25924
20240819,111100,8711157555,1767,1768,1775,1767,10533
20240819,111000,8692507446,1768,1770,1770,1767,8270
20240819,110900,8677877103,1771,1769,1773,1768,6155
20240819,110800,8666986871,1770,1765,1770,1762,16099
20240819,110700,8638561326,1762,1775,1777,1762,39076
20240819,110600,8569447156,1776,1786,1786,1776,4355
20240819,110500,8561706712,1786,1780,1786,1777,4459
20240819,110400,8553778005,1780,1777,1789,1775,7344
20240819,110300,8540711049,1778,1782,1783,1775,16883
20240819,110200,8510705807,1779,1789,1793,1778,16143
20240819,110100,8481945572,1783,1795,1809,1781,30032
20240819,110000,8428109818,1797,1785,1810,1785,35295
20240819,105900,8364690505,1792,1782,1793,1781,6915
20240819,105800,8352360263,1782,1782,1784,1774,75182
20240819,105700,8218621584,1782,1790,1790,1782,20307
20240819,105600,8182381462,1788,1788,1793,1786,7392
20240819,105500,8169169349,1793,1786,1795,1781,27096
20240819,105400,8120735909,1780,1814,1814,1770,101397
20240819,105300,7939110683,1814,1816,1825,1814,23317
20240819,105200,7896711055,1817,1815,1825,1815,14667
20240819,105100,7870009676,1814,1814,1815,1811,5942
20240819,105000,7859241864,1813,1814,1818,1812,3357
20240819,104900,7853147283,1814,1822,1822,1809,22959
20240819,104800,7811546098,1822,1831,1833,1822,20335
20240819,104700,7774426174,1830,1837,1839,1830,10363
20240819,104600,7755449060,1828,1844,1853,1825,102085
20240819,104500,7567471432,1840,1819,1846,1809,47763
20240819,104400,7480124557,1819,1818,1819,1808,3046
20240819,104300,7474595666,1819,1806,1824,1806,9771
20240819,104200,7456895862,1807,1821,1821,1805,27156
20240819,104100,7407663892,1820,1821,1832,1818,8664
20240819,104000,7391891512,1821,1839,1839,1821,25483
20240819,103900,7345228867,1839,1820,1840,1818,25645
20240819,103800,7298365613,1821,1816,1821,1814,9733
20240819,103700,7280689145,1816,1843,1844,1815,27610
20240819,103600,7230051247,1844,1809,1846,1803,28009
20240819,103500,7178963027,1809,1815,1816,1801,37177
20240819,103400,7111774579,1816,1818,1834,1811,28566
20240819,103300,7059862382,1818,1825,1830,1813,19347
20240819,103200,7024638785,1829,1831,1865,1825,93535
20240819,103100,6852075327,1835,1817,1837,1815,28687
20240819,103000,6799651887,1818,1839,1839,1804,44616
20240819,102900,6718653561,1832,1840,1840,1818,21218
20240819,102800,6679865665,1842,1845,1859,1837,33127
20240819,102700,6618678057,1845,1835,1847,1819,38612
20240819,102600,6548108680,1835,1866,1867,1810,99917
20240819,102500,6364920850,1866,1850,1872,1849,29433
20240819,102400,6310088285,1850,1861,1869,1850,27672
20240819,102300,6258683535,1862,1864,1868,1852,31762
20240819,102200,6199643889,1864,1863,1874,1855,52088
20240819,102100,6102672193,1863,1868,1892,1858,87304
20240819,102000,5939258178,1868,1880,1884,1862,54287
20240819,101900,5837660180,1880,1901,1901,1879,54822
20240819,101800,5734166611,1896,1873,1916,1866,112175
20240819,101700,5521063799,1873,1885,1897,1860,66788
20240819,101600,5395688853,1889,1862,1900,1849,151781
20240819,101500,5110785664,1862,1900,1904,1849,145159
20240819,101400,4839560191,1900,1897,1918,1892,74189
20240819,101300,4698120419,1897,1895,1925,1890,124177
20240819,101200,4461012987,1900,1923,1923,1888,131700
20240819,101100,4210115613,1925,1966,1975,1910,203315
20240819,101000,3816252838,1966,1915,1983,1897,348542
20240819,100900,3136453796,1916,1891,1916,1864,192852
20240819,100800,2772033004,1895,1916,1940,1880,270619
20240819,100700,2255451837,1966,1966,1966,1966,0
20240819,100600,2255451837,1966,1904,1966,1900,135724
20240819,100500,1992787243,1904,1817,1939,1815,404247
20240819,100400,1236469420,1815,1809,1878,1773,299216
20240819,100300,690502488,1800,1788,1833,1680,311108
20240819,100200,141182682,1720,1720,1720,1720,0
20240819,100100,141182682,1720,1720,1720,1720,0
20240819,100000,141182682,1720,1583,1720,1583,56948
20240819,095900,46654344,1584,1584,1584,1584,0
20240819,095800,46654344,1584,1584,1584,1584,0
20240819,095700,46654344,1584,1584,1584,1584,10
20240819,095600,46638504,1584,1584,1584,1584,0
20240819,095500,46638504,1584,1584,1584,1584,0
20240819,095400,46638504,1584,1584,1584,1584,631
20240819,095300,45639000,1584,1584,1584,1571,213
20240819,095200,45301673,1584,1584,1584,1584,20
20240819,095100,45269993,1584,1573,1584,1573,3167
20240819,095000,40266128,1580,1580,1580,1580,17
20240819,094900,40239268,1580,1558,1580,1558,7047
20240819,094800,29225550,1558,1558,1558,1558,4
20240819,094700,29219318,1558,1558,1558,1558,2
20240819,094600,29216202,1559,1559,1559,1559,0
20240819,094500,29216202,1559,1559,1559,1559,0
20240819,094400,29216202,1559,1559,1559,1559,95
20240819,094300,29068097,1560,1560,1560,1560,0
20240819,094200,29068097,1560,1560,1560,1560,0
20240819,094100,29068097,1560,1562,1562,1558,2924
20240819,094000,24509204,1562,1562,1562,1562,231
20240819,093900,24148382,1562,1558,1562,1558,166
20240819,093800,23889750,1557,1557,1557,1557,0
20240819,093700,23889750,1557,1557,1558,1557,95
20240819,093600,23741834,1558,1559,1562,1558,11
20240819,093500,23724690,1562,1562,1562,1562,0
20240819,093400,23724690,1562,1562,1562,1562,0
20240819,093300,23724690,1562,1562,1562,1562,0
20240819,093200,23724690,1562,1556,1562,1556,1005
20240819,093100,22157383,1556,1556,1556,1556,1
20240819,093000,22155827,1556,1557,1557,1556,820
20240819,092900,20879905,1559,1552,1559,1552,1846
20240819,092800,18010993,1552,1556,1556,1551,4101
20240819,092700,11641651,1558,1558,1558,1558,0
20240819,092600,11641651,1558,1559,1559,1556,2019
20240819,092500,8498384,1559,1559,1559,1559,0
20240819,092400,8498384,1559,1559,1559,1559,10
20240819,092300,8482794,1558,1559,1559,1558,66
20240819,092200,8379962,1560,1560,1560,1560,7
20240819,092100,8369042,1560,1560,1560,1560,6
20240819,092000,8359682,1560,1560,1560,1560,5
20240819,091900,8351882,1560,1560,1560,1560,0
20240819,091800,8351882,1560,1560,1560,1560,0
20240819,091700,8351882,1560,1560,1560,1560,0
20240819,091600,8351882,1560,1559,1560,1559,31
20240819,091500,8303552,1560,1560,1560,1560,100
20240819,091400,8147552,1560,1560,1560,1560,45
20240819,091300,8077352,1555,1555,1555,1555,6
20240819,091200,8068022,1560,1560,1560,1560,0
20240819,091100,8068022,1560,1556,1560,1556,31
20240819,091000,8019738,1556,1556,1556,1556,2
20240819,090900,8016626,1556,1556,1556,1556,0
20240819,090800,8016626,1556,1556,1556,1556,0
20240819,090700,8016626,1556,1556,1556,1556,2121
20240819,090600,4716350,1562,1562,1562,1562,15
20240819,090500,4692920,1557,1558,1558,1557,51
20240819,090400,4613493,1558,1564,1564,1558,11
20240819,090300,4596295,1564,1566,1566,1564,495
20240819,090200,3822057,1585,1566,1585,1564,1054
20240819,090100,2171832,1566,1566,1566,1566,500
20240819,090000,1388832,1564,1564,1564,1564,888