stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,211400,212980495,3545,3545,3545,3545,3046
20240819,211300,212980495,3545,3545,3545,3545,0
20240819,211200,212980495,3545,3545,3545,3545,0
20240819,211100,212980495,3545,3545,3545,3545,0
20240819,211000,212980495,3545,3545,3545,3545,0
20240819,210900,212980495,3545,3545,3545,3545,0
20240819,210800,212980495,3545,3545,3545,3545,0
20240819,210700,212980495,3545,3545,3545,3545,0
20240819,210600,212980495,3545,3545,3545,3545,0
20240819,210500,212980495,3545,3545,3545,3545,0
20240819,210400,212980495,3545,3545,3545,3545,0
20240819,210300,212980495,3545,3545,3545,3545,0
20240819,210200,212980495,3545,3545,3545,3545,0
20240819,210100,212980495,3545,3545,3545,3545,0
20240819,210000,212980495,3545,3545,3545,3545,0
20240819,205900,212980495,3545,3545,3545,3545,0
20240819,205800,212980495,3545,3545,3545,3545,0
20240819,205700,212980495,3545,3545,3545,3545,0
20240819,205600,212980495,3545,3545,3545,3545,0
20240819,205500,212980495,3545,3545,3545,3545,0
20240819,205400,212980495,3545,3545,3545,3545,0
20240819,205300,212980495,3545,3545,3545,3545,0
20240819,205200,212980495,3545,3545,3545,3545,0
20240819,205100,212980495,3545,3545,3545,3545,0
20240819,205000,212980495,3545,3545,3545,3545,0
20240819,204900,212980495,3545,3545,3545,3545,0
20240819,204800,212980495,3545,3545,3545,3545,0
20240819,204700,212980495,3545,3545,3545,3545,0
20240819,204600,212980495,3545,3545,3545,3545,0
20240819,204500,212980495,3545,3545,3545,3545,0
20240819,204400,212980495,3545,3545,3545,3545,3046
20240819,204300,212980495,3545,3545,3545,3545,0
20240819,204200,212980495,3545,3545,3545,3545,0
20240819,204100,212980495,3545,3545,3545,3545,0
20240819,204000,212980495,3545,3545,3545,3545,0
20240819,203900,212980495,3545,3545,3545,3545,0
20240819,203800,212980495,3545,3545,3545,3545,0
20240819,203700,212980495,3545,3545,3545,3545,0
20240819,203600,212980495,3545,3545,3545,3545,0
20240819,203500,212980495,3545,3545,3545,3545,0
20240819,203400,212980495,3545,3545,3545,3545,0
20240819,203300,212980495,3545,3545,3545,3545,0
20240819,203200,212980495,3545,3545,3545,3545,0
20240819,203100,212980495,3545,3545,3545,3545,0
20240819,203000,212980495,3545,3545,3545,3545,0
20240819,202900,212980495,3545,3545,3545,3545,0
20240819,202800,212980495,3545,3545,3545,3545,0
20240819,202700,212980495,3545,3545,3545,3545,0
20240819,202600,212980495,3545,3545,3545,3545,0
20240819,202500,212980495,3545,3545,3545,3545,0
20240819,202400,212980495,3545,3545,3545,3545,0
20240819,202300,212980495,3545,3545,3545,3545,0
20240819,202200,212980495,3545,3545,3545,3545,0
20240819,202100,212980495,3545,3545,3545,3545,0
20240819,202000,212980495,3545,3545,3545,3545,0
20240819,201900,212980495,3545,3545,3545,3545,0
20240819,201800,212980495,3545,3545,3545,3545,0
20240819,201700,212980495,3545,3545,3545,3545,0
20240819,201600,212980495,3545,3545,3545,3545,0
20240819,201500,212980495,3545,3545,3545,3545,0
20240819,201400,212980495,3545,3545,3545,3545,3046
20240819,201300,212980495,3545,3545,3545,3545,0
20240819,201200,212980495,3545,3545,3545,3545,0
20240819,201100,212980495,3545,3545,3545,3545,0
20240819,201000,212980495,3545,3545,3545,3545,0
20240819,200900,212980495,3545,3545,3545,3545,0
20240819,200800,212980495,3545,3545,3545,3545,0
20240819,200700,212980495,3545,3545,3545,3545,0
20240819,200600,212980495,3545,3545,3545,3545,0
20240819,200500,212980495,3545,3545,3545,3545,0
20240819,200400,212980495,3545,3545,3545,3545,0
20240819,200300,212980495,3545,3545,3545,3545,0
20240819,200200,212980495,3545,3545,3545,3545,0
20240819,200100,212980495,3545,3545,3545,3545,0
20240819,200000,212980495,3545,3545,3545,3545,0
20240819,195900,212980495,3545,3545,3545,3545,0
20240819,195800,212980495,3545,3545,3545,3545,0
20240819,195700,212980495,3545,3545,3545,3545,0
20240819,195600,212980495,3545,3545,3545,3545,0
20240819,195500,212980495,3545,3545,3545,3545,0
20240819,195400,212980495,3545,3545,3545,3545,0
20240819,195300,212980495,3545,3545,3545,3545,0
20240819,195200,212980495,3545,3545,3545,3545,0
20240819,195100,212980495,3545,3545,3545,3545,0
20240819,195000,212980495,3545,3545,3545,3545,0
20240819,194900,212980495,3545,3545,3545,3545,0
20240819,194800,212980495,3545,3545,3545,3545,0
20240819,194700,212980495,3545,3545,3545,3545,0
20240819,194600,212980495,3545,3545,3545,3545,0
20240819,194500,212980495,3545,3545,3545,3545,0
20240819,194400,212980495,3545,3545,3545,3545,3046
20240819,194300,212980495,3545,3545,3545,3545,0
20240819,194200,212980495,3545,3545,3545,3545,0
20240819,194100,212980495,3545,3545,3545,3545,0
20240819,194000,212980495,3545,3545,3545,3545,0
20240819,193900,212980495,3545,3545,3545,3545,0
20240819,193800,212980495,3545,3545,3545,3545,0
20240819,193700,212980495,3545,3545,3545,3545,0
20240819,193600,212980495,3545,3545,3545,3545,0
20240819,193500,212980495,3545,3545,3545,3545,0
20240819,193400,212980495,3545,3545,3545,3545,0
20240819,193300,212980495,3545,3545,3545,3545,0
20240819,193200,212980495,3545,3545,3545,3545,0
20240819,193100,212980495,3545,3545,3545,3545,0
20240819,193000,212980495,3545,3545,3545,3545,0
20240819,192900,212980495,3545,3545,3545,3545,0
20240819,192800,212980495,3545,3545,3545,3545,0
20240819,192700,212980495,3545,3545,3545,3545,0
20240819,192600,212980495,3545,3545,3545,3545,0
20240819,192500,212980495,3545,3545,3545,3545,0
20240819,192400,212980495,3545,3545,3545,3545,0
20240819,192300,212980495,3545,3545,3545,3545,0
20240819,192200,212980495,3545,3545,3545,3545,0
20240819,192100,212980495,3545,3545,3545,3545,0
20240819,192000,212980495,3545,3545,3545,3545,0
20240819,191900,212980495,3545,3545,3545,3545,0
20240819,191800,212980495,3545,3545,3545,3545,0
20240819,191700,212980495,3545,3545,3545,3545,0
20240819,191600,212980495,3545,3545,3545,3545,0
20240819,191500,212980495,3545,3545,3545,3545,0
20240819,191400,212980495,3545,3545,3545,3545,3046
20240819,191300,212980495,3545,3545,3545,3545,0
20240819,191200,212980495,3545,3545,3545,3545,0
20240819,191100,212980495,3545,3545,3545,3545,0
20240819,191000,212980495,3545,3545,3545,3545,0
20240819,190900,212980495,3545,3545,3545,3545,0
20240819,190800,212980495,3545,3545,3545,3545,0
20240819,190700,212980495,3545,3545,3545,3545,0
20240819,190600,212980495,3545,3545,3545,3545,0
20240819,190500,212980495,3545,3545,3545,3545,0
20240819,190400,212980495,3545,3545,3545,3545,0
20240819,190300,212980495,3545,3545,3545,3545,0
20240819,190200,212980495,3545,3545,3545,3545,0
20240819,190100,212980495,3545,3545,3545,3545,0
20240819,190000,212980495,3545,3545,3545,3545,0
20240819,185900,212980495,3545,3545,3545,3545,0
20240819,185800,212980495,3545,3545,3545,3545,0
20240819,185700,212980495,3545,3545,3545,3545,0
20240819,185600,212980495,3545,3545,3545,3545,0
20240819,185500,212980495,3545,3545,3545,3545,0
20240819,185400,212980495,3545,3545,3545,3545,0
20240819,185300,212980495,3545,3545,3545,3545,0
20240819,185200,212980495,3545,3545,3545,3545,0
20240819,185100,212980495,3545,3545,3545,3545,0
20240819,185000,212980495,3545,3545,3545,3545,0
20240819,184900,212980495,3545,3545,3545,3545,0
20240819,184800,212980495,3545,3545,3545,3545,0
20240819,184700,212980495,3545,3545,3545,3545,0
20240819,184600,212980495,3545,3545,3545,3545,0
20240819,184500,212980495,3545,3545,3545,3545,0
20240819,184400,212980495,3545,3545,3545,3545,3046
20240819,184300,212980495,3545,3545,3545,3545,0
20240819,184200,212980495,3545,3545,3545,3545,0
20240819,184100,212980495,3545,3545,3545,3545,0
20240819,184000,212980495,3545,3545,3545,3545,0
20240819,183900,212980495,3545,3545,3545,3545,0
20240819,183800,212980495,3545,3545,3545,3545,0
20240819,183700,212980495,3545,3545,3545,3545,0
20240819,183600,212980495,3545,3545,3545,3545,0
20240819,183500,212980495,3545,3545,3545,3545,0
20240819,183400,212980495,3545,3545,3545,3545,0
20240819,183300,212980495,3545,3545,3545,3545,0
20240819,183200,212980495,3545,3545,3545,3545,0
20240819,183100,212980495,3545,3545,3545,3545,0
20240819,183000,212980495,3545,3545,3545,3545,0
20240819,182900,212980495,3545,3545,3545,3545,0
20240819,182800,212980495,3545,3545,3545,3545,0
20240819,182700,212980495,3545,3545,3545,3545,0
20240819,182600,212980495,3545,3545,3545,3545,0
20240819,182500,212980495,3545,3545,3545,3545,0
20240819,182400,212980495,3545,3545,3545,3545,0
20240819,182300,212980495,3545,3545,3545,3545,0
20240819,182200,212980495,3545,3545,3545,3545,0
20240819,182100,212980495,3545,3545,3545,3545,0
20240819,182000,212980495,3545,3545,3545,3545,0
20240819,181900,212980495,3545,3545,3545,3545,0
20240819,181800,212980495,3545,3545,3545,3545,0
20240819,181700,212980495,3545,3545,3545,3545,0
20240819,181600,212980495,3545,3545,3545,3545,0
20240819,181500,212980495,3545,3545,3545,3545,0
20240819,181400,212980495,3545,3545,3545,3545,3046
20240819,181300,212980495,3545,3545,3545,3545,0
20240819,181200,212980495,3545,3545,3545,3545,0
20240819,181100,212980495,3545,3545,3545,3545,0
20240819,181000,212980495,3545,3545,3545,3545,0
20240819,180900,212980495,3545,3545,3545,3545,0
20240819,180800,212980495,3545,3545,3545,3545,0
20240819,180700,212980495,3545,3545,3545,3545,0
20240819,180600,212980495,3545,3545,3545,3545,0
20240819,180500,212980495,3545,3545,3545,3545,0
20240819,180400,212980495,3545,3545,3545,3545,0
20240819,180300,212980495,3545,3545,3545,3545,0
20240819,180200,212980495,3545,3545,3545,3545,0
20240819,180100,212980495,3545,3545,3545,3545,0
20240819,180000,212980495,3545,3545,3545,3545,0
20240819,175900,212980495,3545,3545,3545,3545,0
20240819,175800,212980495,3545,3545,3545,3545,0
20240819,175700,212980495,3545,3545,3545,3545,0
20240819,175600,212980495,3545,3545,3545,3545,0
20240819,175500,212980495,3545,3545,3545,3545,0
20240819,175400,212980495,3545,3545,3545,3545,0
20240819,175300,212980495,3545,3545,3545,3545,0
20240819,175200,212980495,3545,3545,3545,3545,0
20240819,175100,212980495,3545,3545,3545,3545,0
20240819,175000,212980495,3545,3545,3545,3545,0
20240819,174900,212980495,3545,3545,3545,3545,0
20240819,174800,212980495,3545,3545,3545,3545,0
20240819,174700,212980495,3545,3545,3545,3545,0
20240819,174600,212980495,3545,3545,3545,3545,0
20240819,174500,212980495,3545,3545,3545,3545,0
20240819,174400,212980495,3545,3545,3545,3545,3046
20240819,174300,212980495,3545,3545,3545,3545,0
20240819,174200,212980495,3545,3545,3545,3545,0
20240819,174100,212980495,3545,3545,3545,3545,0
20240819,174000,212980495,3545,3545,3545,3545,0
20240819,173900,212980495,3545,3545,3545,3545,0
20240819,173800,212980495,3545,3545,3545,3545,0
20240819,173700,212980495,3545,3545,3545,3545,0
20240819,173600,212980495,3545,3545,3545,3545,0
20240819,173500,212980495,3545,3545,3545,3545,0
20240819,173400,212980495,3545,3545,3545,3545,0
20240819,173300,212980495,3545,3545,3545,3545,0
20240819,173200,212980495,3545,3545,3545,3545,0
20240819,173100,212980495,3545,3545,3545,3545,0
20240819,173000,212980495,3545,3545,3545,3545,0
20240819,172900,212980495,3545,3545,3545,3545,0
20240819,172800,212980495,3545,3545,3545,3545,0
20240819,172700,212980495,3545,3545,3545,3545,0
20240819,172600,212980495,3545,3545,3545,3545,0
20240819,172500,212980495,3545,3545,3545,3545,0
20240819,172400,212980495,3545,3545,3545,3545,0
20240819,172300,212980495,3545,3545,3545,3545,0
20240819,172200,212980495,3545,3545,3545,3545,0
20240819,172100,212980495,3545,3545,3545,3545,0
20240819,172000,212980495,3545,3545,3545,3545,0
20240819,171900,212980495,3545,3545,3545,3545,0
20240819,171800,212980495,3545,3545,3545,3545,0
20240819,171700,212980495,3545,3545,3545,3545,0
20240819,171600,212980495,3545,3545,3545,3545,0
20240819,171500,212980495,3545,3545,3545,3545,0
20240819,171400,212980495,3545,3545,3545,3545,3046
20240819,171300,212980495,3545,3545,3545,3545,0
20240819,171200,212980495,3545,3545,3545,3545,0
20240819,171100,212980495,3545,3545,3545,3545,0
20240819,171000,212980495,3545,3545,3545,3545,0
20240819,170900,212980495,3545,3545,3545,3545,0
20240819,170800,212980495,3545,3545,3545,3545,0
20240819,170700,212980495,3545,3545,3545,3545,0
20240819,170600,212980495,3545,3545,3545,3545,0
20240819,170500,212980495,3545,3545,3545,3545,0
20240819,170400,212980495,3545,3545,3545,3545,0
20240819,170300,212980495,3545,3545,3545,3545,0
20240819,170200,212980495,3545,3545,3545,3545,0
20240819,170100,212980495,3545,3545,3545,3545,0
20240819,170000,212980495,3545,3545,3545,3545,0
20240819,165900,212980495,3545,3545,3545,3545,0
20240819,165800,212980495,3545,3545,3545,3545,0
20240819,165700,212980495,3545,3545,3545,3545,0
20240819,165600,212980495,3545,3545,3545,3545,0
20240819,165500,212980495,3545,3545,3545,3545,0
20240819,165400,212980495,3545,3545,3545,3545,0
20240819,165300,212980495,3545,3545,3545,3545,0
20240819,165200,212980495,3545,3545,3545,3545,0
20240819,165100,212980495,3545,3545,3545,3545,0
20240819,165000,212980495,3545,3545,3545,3545,0
20240819,164900,212980495,3545,3545,3545,3545,0
20240819,164800,212980495,3545,3545,3545,3545,0
20240819,164700,212980495,3545,3545,3545,3545,0
20240819,164600,212980495,3545,3545,3545,3545,0
20240819,164500,212980495,3545,3545,3545,3545,0
20240819,164400,212980495,3545,3545,3545,3545,3046
20240819,164300,212980495,3545,3545,3545,3545,0
20240819,164200,212980495,3545,3545,3545,3545,0
20240819,164100,212980495,3545,3545,3545,3545,0
20240819,164000,212980495,3545,3545,3545,3545,0
20240819,163900,212980495,3545,3545,3545,3545,0
20240819,163800,212980495,3545,3545,3545,3545,0
20240819,163700,212980495,3545,3545,3545,3545,0
20240819,163600,212980495,3545,3545,3545,3545,0
20240819,163500,212980495,3545,3545,3545,3545,0
20240819,163400,212980495,3545,3545,3545,3545,0
20240819,163300,212980495,3545,3545,3545,3545,0
20240819,163200,212980495,3545,3545,3545,3545,0
20240819,163100,212980495,3545,3545,3545,3545,0
20240819,163000,212980495,3545,3545,3545,3545,0
20240819,162900,212980495,3545,3545,3545,3545,0
20240819,162800,212980495,3545,3545,3545,3545,0
20240819,162700,212980495,3545,3545,3545,3545,0
20240819,162600,212980495,3545,3545,3545,3545,0
20240819,162500,212980495,3545,3545,3545,3545,0
20240819,162400,212980495,3545,3545,3545,3545,0
20240819,162300,212980495,3545,3545,3545,3545,0
20240819,162200,212980495,3545,3545,3545,3545,0
20240819,162100,212980495,3545,3545,3545,3545,0
20240819,162000,212980495,3545,3545,3545,3545,0
20240819,161900,212980495,3545,3545,3545,3545,0
20240819,161800,212980495,3545,3545,3545,3545,0
20240819,161700,212980495,3545,3545,3545,3545,0
20240819,161600,212980495,3545,3545,3545,3545,0
20240819,161500,212980495,3545,3545,3545,3545,0
20240819,161400,212980495,3545,3545,3545,3545,3046
20240819,161300,212980495,3545,3545,3545,3545,0
20240819,161200,212980495,3545,3545,3545,3545,0
20240819,161100,212980495,3545,3545,3545,3545,0
20240819,161000,212980495,3545,3545,3545,3545,0
20240819,160900,212980495,3545,3545,3545,3545,0
20240819,160800,212980495,3545,3545,3545,3545,0
20240819,160700,212980495,3545,3545,3545,3545,0
20240819,160600,212980495,3545,3545,3545,3545,0
20240819,160500,212980495,3545,3545,3545,3545,0
20240819,160400,212980495,3545,3545,3545,3545,0
20240819,160300,212980495,3545,3545,3545,3545,0
20240819,160200,212980495,3545,3545,3545,3545,0
20240819,160100,212980495,3545,3545,3545,3545,0
20240819,160000,212980495,3545,3545,3545,3545,0
20240819,155900,212980495,3545,3545,3545,3545,0
20240819,155800,212980495,3545,3545,3545,3545,0
20240819,155700,212980495,3545,3545,3545,3545,0
20240819,155600,212980495,3545,3545,3545,3545,0
20240819,155500,212980495,3545,3545,3545,3545,0
20240819,155400,212980495,3545,3545,3545,3545,0
20240819,155300,212980495,3545,3545,3545,3545,0
20240819,155200,212980495,3545,3545,3545,3545,0
20240819,155100,212980495,3545,3545,3545,3545,0
20240819,155000,212980495,3545,3545,3545,3545,0
20240819,154900,212980495,3545,3545,3545,3545,0
20240819,154800,212980495,3545,3545,3545,3545,0
20240819,154700,212980495,3545,3545,3545,3545,0
20240819,154600,212980495,3545,3545,3545,3545,0
20240819,154500,212980495,3545,3545,3545,3545,0
20240819,154400,212980495,3545,3545,3545,3545,3046
20240819,154300,212980495,3545,3545,3545,3545,0
20240819,154200,212980495,3545,3545,3545,3545,0
20240819,154100,212980495,3545,3545,3545,3545,0
20240819,154000,212980495,3545,3545,3545,3545,0
20240819,153900,212980495,3545,3545,3545,3545,0
20240819,153800,212980495,3545,3545,3545,3545,0
20240819,153700,212980495,3545,3545,3545,3545,0
20240819,153600,212980495,3545,3545,3545,3545,0
20240819,153500,212980495,3545,3545,3545,3545,0
20240819,153400,212980495,3545,3545,3545,3545,0
20240819,153300,212980495,3545,3545,3545,3545,0
20240819,153200,212980495,3545,3545,3545,3545,0
20240819,153100,212980495,3545,3545,3545,3545,0
20240819,153000,212980495,3545,3545,3545,3545,3046
20240819,152900,202182425,3570,3570,3570,3570,0
20240819,152800,202182425,3570,3570,3570,3570,0
20240819,152700,202182425,3570,3570,3570,3570,0
20240819,152600,202182425,3570,3570,3570,3570,0
20240819,152500,202182425,3570,3570,3570,3570,0
20240819,152400,202182425,3570,3570,3570,3570,0
20240819,152300,202182425,3570,3570,3570,3570,0
20240819,152200,202182425,3570,3570,3570,3570,0
20240819,152100,202182425,3570,3570,3570,3570,0
20240819,152000,202182425,3570,3570,3570,3570,0
20240819,151900,202182425,3570,3545,3570,3545,827
20240819,151800,199245370,3545,3545,3545,3545,122
20240819,151700,198812880,3545,3545,3545,3545,0
20240819,151600,198812880,3545,3545,3545,3545,265
20240819,151500,197873455,3560,3545,3570,3545,5
20240819,151400,197855650,3545,3550,3550,3545,152
20240819,151300,197316270,3570,3570,3570,3570,1
20240819,151200,197312700,3550,3550,3550,3550,200
20240819,151100,196602700,3570,3550,3570,3550,12
20240819,151000,196560080,3565,3565,3565,3565,142
20240819,150900,196053850,3570,3555,3570,3545,1174
20240819,150800,191889610,3555,3555,3555,3555,0
20240819,150700,191889610,3555,3555,3555,3555,261
20240819,150600,190961755,3570,3570,3570,3570,0
20240819,150500,190961755,3570,3570,3570,3570,0
20240819,150400,190961755,3570,3570,3570,3570,0
20240819,150300,190961755,3570,3570,3570,3570,34
20240819,150200,190840375,3555,3555,3555,3555,484
20240819,150100,189119755,3555,3555,3555,3555,44
20240819,150000,188963335,3555,3555,3555,3555,100
20240819,145900,188607835,3560,3560,3560,3560,2
20240819,145800,188600715,3575,3575,3575,3575,0
20240819,145700,188600715,3575,3575,3575,3575,356
20240819,145600,187328015,3575,3575,3575,3575,497
20240819,145500,185551240,3575,3570,3575,3570,3
20240819,145400,185540525,3570,3570,3570,3570,32
20240819,145300,185426285,3555,3555,3555,3555,3
20240819,145200,185415620,3555,3555,3555,3555,100
20240819,145100,185060120,3550,3550,3550,3550,0
20240819,145000,185060120,3550,3550,3550,3550,100
20240819,144900,184705120,3570,3570,3570,3570,1
20240819,144800,184701550,3545,3545,3545,3545,245
20240819,144700,183833025,3575,3575,3575,3575,0
20240819,144600,183833025,3575,3575,3575,3575,0
20240819,144500,183833025,3575,3575,3575,3575,0
20240819,144400,183833025,3575,3575,3575,3575,2
20240819,144300,183825875,3585,3580,3585,3560,196
20240819,144200,183127740,3565,3565,3565,3565,135
20240819,144100,182646465,3540,3540,3540,3540,0
20240819,144000,182646465,3540,3555,3565,3540,1753
20240819,143900,176410045,3535,3535,3535,3535,0
20240819,143800,176410045,3535,3535,3535,3535,0
20240819,143700,176410045,3535,3535,3535,3535,556
20240819,143600,174444585,3530,3530,3530,3530,0
20240819,143500,174444585,3530,3530,3530,3530,0
20240819,143400,174444585,3530,3530,3530,3530,0
20240819,143300,174444585,3530,3530,3530,3530,0
20240819,143200,174444585,3530,3530,3530,3530,0
20240819,143100,174444585,3530,3545,3545,3530,1730
20240819,143000,168321550,3545,3555,3555,3545,293
20240819,142900,167281800,3565,3555,3565,3555,126
20240819,142800,166833860,3545,3545,3545,3545,0
20240819,142700,166833860,3545,3545,3545,3545,280
20240819,142600,165841260,3545,3545,3545,3545,910
20240819,142500,162615310,3545,3550,3550,3545,3027
20240819,142400,151883095,3550,3555,3555,3550,2005
20240819,142300,144764815,3555,3555,3555,3555,500
20240819,142200,142987315,3555,3570,3570,3555,502
20240819,142100,141202675,3570,3570,3570,3570,0
20240819,142000,141202675,3570,3570,3570,3570,0
20240819,141900,141202675,3570,3570,3570,3570,1
20240819,141800,141199105,3570,3565,3570,3565,11
20240819,141700,141159885,3555,3555,3555,3555,10
20240819,141600,141124335,3550,3550,3550,3550,0
20240819,141500,141124335,3550,3550,3550,3550,0
20240819,141400,141124335,3550,3550,3550,3550,500
20240819,141300,139349335,3550,3550,3550,3550,3
20240819,141200,139338685,3570,3570,3570,3570,0
20240819,141100,139338685,3570,3570,3570,3570,0
20240819,141000,139338685,3570,3570,3570,3570,46
20240819,140900,139174465,3545,3550,3550,3545,501
20240819,140800,137397920,3550,3550,3550,3550,0
20240819,140700,137397920,3550,3550,3550,3550,0
20240819,140600,137397920,3550,3550,3550,3550,0
20240819,140500,137397920,3550,3550,3550,3550,304
20240819,140400,136318720,3550,3550,3550,3550,1480
20240819,140300,131064720,3550,3570,3570,3550,651
20240819,140200,128753650,3570,3570,3575,3555,4589
20240819,140100,112409120,3580,3580,3580,3580,0
20240819,140000,112409120,3580,3580,3580,3580,0
20240819,135900,112409120,3580,3580,3580,3580,78
20240819,135800,112129880,3585,3585,3585,3585,1
20240819,135700,112126295,3580,3580,3580,3580,0
20240819,135600,112126295,3580,3580,3580,3580,0
20240819,135500,112126295,3580,3580,3580,3580,276
20240819,135400,111138215,3570,3570,3570,3570,40
20240819,135300,110995415,3570,3570,3570,3570,0
20240819,135200,110995415,3570,3570,3570,3570,0
20240819,135100,110995415,3570,3585,3585,3570,1003
20240819,135000,107411810,3585,3585,3585,3585,0
20240819,134900,107411810,3585,3585,3585,3585,0
20240819,134800,107411810,3585,3585,3585,3585,0
20240819,134700,107411810,3585,3585,3585,3585,467
20240819,134600,105737615,3585,3595,3595,3585,28
20240819,134500,105636965,3590,3590,3590,3590,0
20240819,134400,105636965,3590,3590,3590,3590,0
20240819,134300,105636965,3590,3590,3590,3590,743
20240819,134200,102969595,3595,3595,3595,3595,169
20240819,134100,102362040,3600,3600,3600,3600,8
20240819,134000,102333240,3600,3600,3600,3600,0
20240819,133900,102333240,3600,3600,3600,3600,0
20240819,133800,102333240,3600,3600,3600,3600,0
20240819,133700,102333240,3600,3600,3600,3600,0
20240819,133600,102333240,3600,3600,3600,3600,0
20240819,133500,102333240,3600,3600,3600,3600,0
20240819,133400,102333240,3600,3600,3600,3600,0
20240819,133300,102333240,3600,3600,3600,3600,0
20240819,133200,102333240,3600,3600,3600,3600,0
20240819,133100,102333240,3600,3600,3600,3600,0
20240819,133000,102333240,3600,3600,3600,3600,7
20240819,132900,102308040,3605,3605,3605,3605,0
20240819,132800,102308040,3605,3605,3605,3605,0
20240819,132700,102308040,3605,3605,3605,3605,10
20240819,132600,102271990,3595,3595,3595,3595,0
20240819,132500,102271990,3595,3595,3595,3595,0
20240819,132400,102271990,3595,3595,3595,3595,0
20240819,132300,102271990,3595,3590,3595,3590,460
20240819,132200,100618295,3590,3590,3590,3590,0
20240819,132100,100618295,3590,3590,3590,3590,0
20240819,132000,100618295,3590,3590,3590,3590,0
20240819,131900,100618295,3590,3590,3590,3590,0
20240819,131800,100618295,3590,3590,3590,3590,8
20240819,131700,100589575,3590,3590,3590,3590,0
20240819,131600,100589575,3590,3590,3590,3590,0
20240819,131500,100589575,3590,3595,3595,3590,141
20240819,131400,100083180,3595,3595,3595,3595,0
20240819,131300,100083180,3595,3595,3595,3595,0
20240819,131200,100083180,3595,3595,3595,3595,0
20240819,131100,100083180,3595,3595,3595,3595,0
20240819,131000,100083180,3595,3595,3595,3595,571
20240819,130900,98030435,3595,3595,3595,3595,44
20240819,130800,97872255,3595,3595,3595,3595,485
20240819,130700,96128680,3600,3600,3600,3600,0
20240819,130600,96128680,3600,3600,3600,3600,1
20240819,130500,96125080,3600,3610,3610,3600,114
20240819,130400,95713880,3620,3605,3620,3600,2010
20240819,130300,88476955,3605,3605,3605,3605,0
20240819,130200,88476955,3605,3605,3605,3605,0
20240819,130100,88476955,3605,3605,3605,3605,0
20240819,130000,88476955,3605,3605,3605,3605,0
20240819,125900,88476955,3605,3605,3605,3605,0
20240819,125800,88476955,3605,3615,3615,3605,2000
20240819,125700,81264755,3610,3610,3610,3610,0
20240819,125600,81264755,3610,3620,3620,3610,230
20240819,125500,80433155,3605,3605,3605,3605,0
20240819,125400,80433155,3605,3605,3605,3605,0
20240819,125300,80433155,3605,3605,3605,3605,0
20240819,125200,80433155,3605,3605,3605,3605,0
20240819,125100,80433155,3605,3625,3625,3605,501
20240819,125000,78626980,3610,3610,3610,3610,0
20240819,124900,78626980,3610,3610,3610,3610,0
20240819,124800,78626980,3610,3610,3610,3610,0
20240819,124700,78626980,3610,3610,3610,3610,0
20240819,124600,78626980,3610,3610,3610,3610,838
20240819,124500,75601800,3610,3610,3610,3610,0
20240819,124400,75601800,3610,3610,3610,3610,337
20240819,124300,74385230,3615,3615,3615,3615,514
20240819,124200,72527120,3640,3640,3640,3640,0
20240819,124100,72527120,3640,3640,3640,3640,20
20240819,124000,72454320,3640,3640,3640,3640,0
20240819,123900,72454320,3640,3640,3640,3640,1
20240819,123800,72450680,3625,3625,3625,3625,0
20240819,123700,72450680,3625,3625,3625,3625,0
20240819,123600,72450680,3625,3625,3625,3625,0
20240819,123500,72450680,3625,3625,3625,3625,0
20240819,123400,72450680,3625,3625,3625,3625,1
20240819,123300,72447055,3625,3625,3625,3625,110
20240819,123200,72048305,3625,3625,3625,3625,0
20240819,123100,72048305,3625,3620,3625,3620,16
20240819,123000,71990365,3615,3615,3615,3615,0
20240819,122900,71990365,3615,3615,3615,3615,0
20240819,122800,71990365,3615,3615,3615,3615,0
20240819,122700,71990365,3615,3615,3615,3615,3
20240819,122600,71979520,3625,3625,3625,3625,0
20240819,122500,71979520,3625,3625,3625,3625,0
20240819,122400,71979520,3625,3625,3625,3625,3
20240819,122300,71968645,3625,3625,3625,3625,0
20240819,122200,71968645,3625,3625,3625,3625,0
20240819,122100,71968645,3625,3625,3625,3625,0
20240819,122000,71968645,3625,3625,3625,3625,0
20240819,121900,71968645,3625,3625,3625,3625,0
20240819,121800,71968645,3625,3620,3625,3610,3501
20240819,121700,59319065,3625,3620,3625,3620,222
20240819,121600,58514320,3630,3630,3630,3630,0
20240819,121500,58514320,3630,3630,3630,3630,0
20240819,121400,58514320,3630,3630,3630,3630,0
20240819,121300,58514320,3630,3630,3630,3620,17
20240819,121200,58452670,3630,3630,3630,3630,0
20240819,121100,58452670,3630,3625,3630,3625,55
20240819,121000,58253235,3615,3615,3615,3615,0
20240819,120900,58253235,3615,3620,3620,3615,500
20240819,120800,56443790,3625,3625,3625,3625,70
20240819,120700,56190040,3625,3625,3625,3625,143
20240819,120600,55671665,3640,3640,3640,3640,0
20240819,120500,55671665,3640,3640,3640,3640,68
20240819,120400,55424145,3640,3640,3640,3640,0
20240819,120300,55424145,3640,3640,3640,3640,0
20240819,120200,55424145,3640,3640,3640,3640,0
20240819,120100,55424145,3640,3640,3640,3640,0
20240819,120000,55424145,3640,3640,3640,3640,0
20240819,115900,55424145,3640,3640,3640,3640,0
20240819,115800,55424145,3640,3635,3640,3635,2
20240819,115700,55416870,3635,3640,3640,3635,2
20240819,115600,55409595,3640,3640,3640,3640,0
20240819,115500,55409595,3640,3640,3640,3640,0
20240819,115400,55409595,3640,3640,3640,3640,0
20240819,115300,55409595,3640,3640,3640,3640,1
20240819,115200,55405955,3625,3625,3625,3625,0
20240819,115100,55405955,3625,3625,3625,3625,156
20240819,115000,54840455,3625,3630,3630,3625,159
20240819,114900,54263355,3630,3630,3630,3630,0
20240819,114800,54263355,3630,3630,3630,3630,0
20240819,114700,54263355,3630,3630,3630,3630,3
20240819,114600,54252465,3650,3650,3650,3650,0
20240819,114500,54252465,3650,3650,3650,3650,0
20240819,114400,54252465,3650,3650,3650,3650,0
20240819,114300,54252465,3650,3650,3650,3650,0
20240819,114200,54252465,3650,3650,3650,3650,0
20240819,114100,54252465,3650,3650,3650,3650,0
20240819,114000,54252465,3650,3650,3650,3650,1
20240819,113900,54248815,3650,3650,3650,3650,1
20240819,113800,54245165,3650,3650,3650,3650,0
20240819,113700,54245165,3650,3650,3650,3650,0
20240819,113600,54245165,3650,3650,3650,3650,0
20240819,113500,54245165,3650,3650,3650,3650,0
20240819,113400,54245165,3650,3650,3650,3650,0
20240819,113300,54245165,3650,3650,3650,3650,1
20240819,113200,54241515,3630,3635,3635,3630,128
20240819,113100,53776840,3640,3640,3640,3640,0
20240819,113000,53776840,3640,3640,3640,3640,0
20240819,112900,53776840,3640,3640,3640,3640,0
20240819,112800,53776840,3640,3640,3640,3640,0
20240819,112700,53776840,3640,3640,3650,3640,110
20240819,112600,53376340,3650,3650,3650,3650,10
20240819,112500,53339840,3650,3650,3650,3650,0
20240819,112400,53339840,3650,3650,3650,3650,0
20240819,112300,53339840,3650,3650,3650,3650,1
20240819,112200,53336190,3635,3635,3635,3635,0
20240819,112100,53336190,3635,3635,3635,3635,0
20240819,112000,53336190,3635,3635,3635,3635,0
20240819,111900,53336190,3635,3645,3645,3635,7
20240819,111800,53310695,3650,3655,3655,3650,10
20240819,111700,53274170,3655,3655,3655,3655,0
20240819,111600,53274170,3655,3655,3655,3655,0
20240819,111500,53274170,3655,3655,3655,3655,0
20240819,111400,53274170,3655,3655,3655,3655,1
20240819,111300,53270515,3630,3630,3630,3630,135
20240819,111200,52780465,3630,3630,3630,3630,0
20240819,111100,52780465,3630,3630,3630,3630,6
20240819,111000,52758685,3630,3630,3630,3630,0
20240819,110900,52758685,3630,3630,3630,3630,0
20240819,110800,52758685,3630,3655,3655,3630,241
20240819,110700,51883730,3650,3650,3650,3650,0
20240819,110600,51883730,3650,3650,3650,3650,0
20240819,110500,51883730,3650,3650,3650,3650,112
20240819,110400,51474930,3635,3635,3635,3635,500
20240819,110300,49657430,3650,3650,3650,3650,6
20240819,110200,49635530,3650,3650,3650,3650,1
20240819,110100,49631880,3650,3650,3650,3650,0
20240819,110000,49631880,3650,3645,3650,3645,79
20240819,105900,49343920,3630,3630,3630,3630,0
20240819,105800,49343920,3630,3630,3630,3630,0
20240819,105700,49343920,3630,3630,3630,3630,0
20240819,105600,49343920,3630,3630,3630,3630,0
20240819,105500,49343920,3630,3630,3630,3630,6
20240819,105400,49322140,3645,3645,3645,3645,0
20240819,105300,49322140,3645,3645,3645,3645,0
20240819,105200,49322140,3645,3645,3645,3645,0
20240819,105100,49322140,3645,3645,3645,3645,0
20240819,105000,49322140,3645,3645,3645,3645,0
20240819,104900,49322140,3645,3645,3645,3645,0
20240819,104800,49322140,3645,3645,3645,3645,1
20240819,104700,49318495,3625,3625,3625,3625,400
20240819,104600,47868495,3645,3645,3645,3645,0
20240819,104500,47868495,3645,3645,3645,3645,0
20240819,104400,47868495,3645,3645,3645,3645,1
20240819,104300,47864850,3625,3630,3630,3625,80
20240819,104200,47574700,3645,3625,3645,3625,98
20240819,104100,47219430,3650,3650,3650,3650,1
20240819,104000,47215780,3630,3630,3630,3630,38
20240819,103900,47077840,3655,3655,3655,3655,1
20240819,103800,47074185,3655,3655,3655,3655,0
20240819,103700,47074185,3655,3655,3655,3655,0
20240819,103600,47074185,3655,3655,3655,3655,0
20240819,103500,47074185,3655,3655,3655,3655,54
20240819,103400,46876815,3635,3635,3635,3635,0
20240819,103300,46876815,3635,3635,3635,3635,100
20240819,103200,46513315,3660,3660,3660,3660,0
20240819,103100,46513315,3660,3660,3660,3660,0
20240819,103000,46513315,3660,3660,3660,3660,0
20240819,102900,46513315,3660,3660,3660,3660,1
20240819,102800,46509655,3635,3665,3665,3635,301
20240819,102700,45414780,3645,3645,3645,3645,25
20240819,102600,45323655,3675,3675,3675,3675,0
20240819,102500,45323655,3675,3675,3675,3675,0
20240819,102400,45323655,3675,3675,3675,3675,0
20240819,102300,45323655,3675,3675,3675,3675,0
20240819,102200,45323655,3675,3675,3675,3675,0
20240819,102100,45323655,3675,3675,3675,3675,0
20240819,102000,45323655,3675,3675,3675,3675,0
20240819,101900,45323655,3675,3675,3675,3675,1
20240819,101800,45319980,3645,3645,3645,3645,0
20240819,101700,45319980,3645,3650,3650,3645,255
20240819,101600,44389325,3650,3650,3650,3650,0
20240819,101500,44389325,3650,3650,3650,3650,0
20240819,101400,44389325,3650,3650,3650,3650,0
20240819,101300,44389325,3650,3650,3650,3650,0
20240819,101200,44389325,3650,3650,3650,3650,30
20240819,101100,44279825,3675,3675,3675,3675,0
20240819,101000,44279825,3675,3675,3675,3675,48
20240819,100900,44103425,3650,3650,3650,3650,1
20240819,100800,44099775,3675,3675,3675,3675,0
20240819,100700,44099775,3675,3675,3675,3675,2
20240819,100600,44092425,3655,3655,3655,3655,0
20240819,100500,44092425,3655,3655,3655,3655,2
20240819,100400,44085115,3650,3650,3650,3650,9
20240819,100300,44052265,3675,3675,3675,3675,0
20240819,100200,44052265,3675,3675,3675,3675,0
20240819,100100,44052265,3675,3675,3675,3650,52
20240819,100000,43862415,3650,3650,3650,3650,0
20240819,095900,43862415,3650,3650,3650,3650,0
20240819,095800,43862415,3650,3650,3650,3650,0
20240819,095700,43862415,3650,3650,3650,3650,46
20240819,095600,43694515,3680,3680,3680,3680,0
20240819,095500,43694515,3680,3680,3680,3680,0
20240819,095400,43694515,3680,3680,3680,3680,0
20240819,095300,43694515,3680,3680,3680,3680,0
20240819,095200,43694515,3680,3680,3680,3680,3
20240819,095100,43683475,3680,3680,3680,3680,1
20240819,095000,43679795,3680,3680,3680,3680,2
20240819,094900,43672435,3680,3675,3680,3675,14
20240819,094800,43620930,3670,3670,3670,3670,3
20240819,094700,43609920,3670,3670,3670,3670,2
20240819,094600,43602580,3680,3680,3680,3680,0
20240819,094500,43602580,3680,3680,3680,3680,1
20240819,094400,43598900,3670,3670,3670,3670,11
20240819,094300,43558530,3685,3685,3685,3685,1
20240819,094200,43554845,3670,3670,3670,3670,50
20240819,094100,43371345,3685,3685,3685,3685,20
20240819,094000,43297645,3685,3685,3685,3685,0
20240819,093900,43297645,3685,3685,3685,3685,0
20240819,093800,43297645,3685,3670,3685,3670,21
20240819,093700,43220560,3685,3685,3685,3685,0
20240819,093600,43220560,3685,3685,3685,3685,1
20240819,093500,43216875,3685,3685,3685,3685,0
20240819,093400,43216875,3685,3685,3685,3685,1
20240819,093300,43213190,3670,3675,3675,3670,1500
20240819,093200,37706950,3685,3685,3685,3685,116
20240819,093100,37279490,3690,3685,3690,3685,7
20240819,093000,37253670,3690,3690,3690,3690,0
20240819,092900,37253670,3690,3690,3690,3690,8
20240819,092800,37224150,3685,3685,3685,3685,0
20240819,092700,37224150,3685,3685,3685,3685,0
20240819,092600,37224150,3685,3680,3685,3680,2598
20240819,092500,27654320,3685,3685,3685,3685,0
20240819,092400,27654320,3685,3685,3685,3685,0
20240819,092300,27654320,3685,3685,3685,3685,401
20240819,092200,26176635,3680,3680,3680,3680,11
20240819,092100,26136155,3640,3680,3685,3640,754
20240819,092000,23364695,3685,3685,3685,3685,0
20240819,091900,23364695,3685,3685,3685,3685,0
20240819,091800,23364695,3685,3685,3685,3685,0
20240819,091700,23364695,3685,3675,3685,3675,466
20240819,091600,21649325,3675,3640,3675,3640,13
20240819,091500,21601655,3680,3675,3680,3655,24
20240819,091400,21513465,3655,3645,3655,3635,371
20240819,091300,20162815,3680,3680,3680,3680,4
20240819,091200,20148095,3680,3675,3680,3675,6
20240819,091100,20126040,3670,3670,3670,3670,7
20240819,091000,20100350,3655,3655,3655,3655,47
20240819,090900,19928565,3655,3640,3675,3630,530
20240819,090800,18003280,3680,3680,3680,3680,1
20240819,090700,17999600,3620,3655,3655,3610,1131
20240819,090600,13900935,3650,3650,3650,3650,5
20240819,090500,13882685,3655,3670,3670,3655,79
20240819,090400,13593205,3695,3695,3695,3695,810
20240819,090300,10600255,3695,3695,3695,3695,4
20240819,090200,10585475,3670,3670,3670,3670,100
20240819,090100,10218475,3675,3675,3675,3675,377
20240819,090000,8833000,3675,3685,3685,3675,2398