stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,185000,186384071,1357,1357,1357,1357,2101
20240820,184900,186384071,1357,1357,1357,1357,0
20240820,184800,186384071,1357,1357,1357,1357,0
20240820,184700,186384071,1357,1357,1357,1357,0
20240820,184600,186384071,1357,1357,1357,1357,0
20240820,184500,186384071,1357,1357,1357,1357,0
20240820,184400,186384071,1357,1357,1357,1357,0
20240820,184300,186384071,1357,1357,1357,1357,0
20240820,184200,186384071,1357,1357,1357,1357,0
20240820,184100,186384071,1357,1357,1357,1357,0
20240820,184000,186384071,1357,1357,1357,1357,0
20240820,183900,186384071,1357,1357,1357,1357,0
20240820,183800,186384071,1357,1357,1357,1357,0
20240820,183700,186384071,1357,1357,1357,1357,0
20240820,183600,186384071,1357,1357,1357,1357,0
20240820,183500,186384071,1357,1357,1357,1357,0
20240820,183400,186384071,1357,1357,1357,1357,0
20240820,183300,186384071,1357,1357,1357,1357,0
20240820,183200,186384071,1357,1357,1357,1357,0
20240820,183100,186384071,1357,1357,1357,1357,0
20240820,183000,186384071,1357,1357,1357,1357,0
20240820,182900,186384071,1357,1357,1357,1357,0
20240820,182800,186384071,1357,1357,1357,1357,0
20240820,182700,186384071,1357,1357,1357,1357,0
20240820,182600,186384071,1357,1357,1357,1357,0
20240820,182500,186384071,1357,1357,1357,1357,0
20240820,182400,186384071,1357,1357,1357,1357,0
20240820,182300,186384071,1357,1357,1357,1357,0
20240820,182200,186384071,1357,1357,1357,1357,0
20240820,182100,186384071,1357,1357,1357,1357,0
20240820,182000,186384071,1357,1357,1357,1357,2101
20240820,181900,186384071,1357,1357,1357,1357,0
20240820,181800,186384071,1357,1357,1357,1357,0
20240820,181700,186384071,1357,1357,1357,1357,0
20240820,181600,186384071,1357,1357,1357,1357,0
20240820,181500,186384071,1357,1357,1357,1357,0
20240820,181400,186384071,1357,1357,1357,1357,0
20240820,181300,186384071,1357,1357,1357,1357,0
20240820,181200,186384071,1357,1357,1357,1357,0
20240820,181100,186384071,1357,1357,1357,1357,0
20240820,181000,186384071,1357,1357,1357,1357,0
20240820,180900,186384071,1357,1357,1357,1357,0
20240820,180800,186384071,1357,1357,1357,1357,0
20240820,180700,186384071,1357,1357,1357,1357,0
20240820,180600,186384071,1357,1357,1357,1357,0
20240820,180500,186384071,1357,1357,1357,1357,0
20240820,180400,186384071,1357,1357,1357,1357,0
20240820,180300,186384071,1357,1357,1357,1357,0
20240820,180200,186384071,1357,1357,1357,1357,0
20240820,180100,186384071,1357,1357,1357,1357,0
20240820,180000,186384071,1357,1357,1357,1357,0
20240820,175900,186384071,1357,1357,1357,1357,0
20240820,175800,186384071,1357,1357,1357,1357,0
20240820,175700,186384071,1357,1357,1357,1357,0
20240820,175600,186384071,1357,1357,1357,1357,0
20240820,175500,186384071,1357,1357,1357,1357,0
20240820,175400,186384071,1357,1357,1357,1357,0
20240820,175300,186384071,1357,1357,1357,1357,0
20240820,175200,186384071,1357,1357,1357,1357,0
20240820,175100,186384071,1357,1357,1357,1357,0
20240820,175000,186384071,1357,1357,1357,1357,2101
20240820,174900,186384071,1357,1357,1357,1357,0
20240820,174800,186384071,1357,1357,1357,1357,0
20240820,174700,186384071,1357,1357,1357,1357,0
20240820,174600,186384071,1357,1357,1357,1357,0
20240820,174500,186384071,1357,1357,1357,1357,0
20240820,174400,186384071,1357,1357,1357,1357,0
20240820,174300,186384071,1357,1357,1357,1357,0
20240820,174200,186384071,1357,1357,1357,1357,0
20240820,174100,186384071,1357,1357,1357,1357,0
20240820,174000,186384071,1357,1357,1357,1357,0
20240820,173900,186384071,1357,1357,1357,1357,0
20240820,173800,186384071,1357,1357,1357,1357,0
20240820,173700,186384071,1357,1357,1357,1357,0
20240820,173600,186384071,1357,1357,1357,1357,0
20240820,173500,186384071,1357,1357,1357,1357,0
20240820,173400,186384071,1357,1357,1357,1357,0
20240820,173300,186384071,1357,1357,1357,1357,0
20240820,173200,186384071,1357,1357,1357,1357,0
20240820,173100,186384071,1357,1357,1357,1357,0
20240820,173000,186384071,1357,1357,1357,1357,0
20240820,172900,186384071,1357,1357,1357,1357,0
20240820,172800,186384071,1357,1357,1357,1357,0
20240820,172700,186384071,1357,1357,1357,1357,0
20240820,172600,186384071,1357,1357,1357,1357,0
20240820,172500,186384071,1357,1357,1357,1357,0
20240820,172400,186384071,1357,1357,1357,1357,0
20240820,172300,186384071,1357,1357,1357,1357,0
20240820,172200,186384071,1357,1357,1357,1357,0
20240820,172100,186384071,1357,1357,1357,1357,0
20240820,172000,186384071,1357,1357,1357,1357,2101
20240820,171900,186384071,1357,1357,1357,1357,0
20240820,171800,186384071,1357,1357,1357,1357,0
20240820,171700,186384071,1357,1357,1357,1357,0
20240820,171600,186384071,1357,1357,1357,1357,0
20240820,171500,186384071,1357,1357,1357,1357,0
20240820,171400,186384071,1357,1357,1357,1357,0
20240820,171300,186384071,1357,1357,1357,1357,0
20240820,171200,186384071,1357,1357,1357,1357,0
20240820,171100,186384071,1357,1357,1357,1357,0
20240820,171000,186384071,1357,1357,1357,1357,0
20240820,170900,186384071,1357,1357,1357,1357,0
20240820,170800,186384071,1357,1357,1357,1357,0
20240820,170700,186384071,1357,1357,1357,1357,0
20240820,170600,186384071,1357,1357,1357,1357,0
20240820,170500,186384071,1357,1357,1357,1357,0
20240820,170400,186384071,1357,1357,1357,1357,0
20240820,170300,186384071,1357,1357,1357,1357,0
20240820,170200,186384071,1357,1357,1357,1357,0
20240820,170100,186384071,1357,1357,1357,1357,0
20240820,170000,186384071,1357,1357,1357,1357,0
20240820,165900,186384071,1357,1357,1357,1357,0
20240820,165800,186384071,1357,1357,1357,1357,0
20240820,165700,186384071,1357,1357,1357,1357,0
20240820,165600,186384071,1357,1357,1357,1357,0
20240820,165500,186384071,1357,1357,1357,1357,0
20240820,165400,186384071,1357,1357,1357,1357,0
20240820,165300,186384071,1357,1357,1357,1357,0
20240820,165200,186384071,1357,1357,1357,1357,0
20240820,165100,186384071,1357,1357,1357,1357,0
20240820,165000,186384071,1357,1357,1357,1357,2101
20240820,164900,186384071,1357,1357,1357,1357,0
20240820,164800,186384071,1357,1357,1357,1357,0
20240820,164700,186384071,1357,1357,1357,1357,0
20240820,164600,186384071,1357,1357,1357,1357,0
20240820,164500,186384071,1357,1357,1357,1357,0
20240820,164400,186384071,1357,1357,1357,1357,0
20240820,164300,186384071,1357,1357,1357,1357,0
20240820,164200,186384071,1357,1357,1357,1357,0
20240820,164100,186384071,1357,1357,1357,1357,0
20240820,164000,186384071,1357,1357,1357,1357,0
20240820,163900,186384071,1357,1357,1357,1357,0
20240820,163800,186384071,1357,1357,1357,1357,0
20240820,163700,186384071,1357,1357,1357,1357,0
20240820,163600,186384071,1357,1357,1357,1357,0
20240820,163500,186384071,1357,1357,1357,1357,0
20240820,163400,186384071,1357,1357,1357,1357,0
20240820,163300,186384071,1357,1357,1357,1357,0
20240820,163200,186384071,1357,1357,1357,1357,0
20240820,163100,186384071,1357,1357,1357,1357,0
20240820,163000,186384071,1357,1357,1357,1357,0
20240820,162900,186384071,1357,1357,1357,1357,0
20240820,162800,186384071,1357,1357,1357,1357,0
20240820,162700,186384071,1357,1357,1357,1357,0
20240820,162600,186384071,1357,1357,1357,1357,0
20240820,162500,186384071,1357,1357,1357,1357,0
20240820,162400,186384071,1357,1357,1357,1357,0
20240820,162300,186384071,1357,1357,1357,1357,0
20240820,162200,186384071,1357,1357,1357,1357,0
20240820,162100,186384071,1357,1357,1357,1357,0
20240820,162000,186384071,1357,1357,1357,1357,2101
20240820,161900,186384071,1357,1357,1357,1357,0
20240820,161800,186384071,1357,1357,1357,1357,0
20240820,161700,186384071,1357,1357,1357,1357,0
20240820,161600,186384071,1357,1357,1357,1357,0
20240820,161500,186384071,1357,1357,1357,1357,0
20240820,161400,186384071,1357,1357,1357,1357,0
20240820,161300,186384071,1357,1357,1357,1357,0
20240820,161200,186384071,1357,1357,1357,1357,0
20240820,161100,186384071,1357,1357,1357,1357,0
20240820,161000,186384071,1357,1357,1357,1357,0
20240820,160900,186384071,1357,1357,1357,1357,0
20240820,160800,186384071,1357,1357,1357,1357,0
20240820,160700,186384071,1357,1357,1357,1357,0
20240820,160600,186384071,1357,1357,1357,1357,0
20240820,160500,186384071,1357,1357,1357,1357,0
20240820,160400,186384071,1357,1357,1357,1357,0
20240820,160300,186384071,1357,1357,1357,1357,0
20240820,160200,186384071,1357,1357,1357,1357,0
20240820,160100,186384071,1357,1357,1357,1357,0
20240820,160000,186384071,1357,1357,1357,1357,0
20240820,155900,186384071,1357,1357,1357,1357,0
20240820,155800,186384071,1357,1357,1357,1357,0
20240820,155700,186384071,1357,1357,1357,1357,0
20240820,155600,186384071,1357,1357,1357,1357,0
20240820,155500,186384071,1357,1357,1357,1357,0
20240820,155400,186384071,1357,1357,1357,1357,0
20240820,155300,186384071,1357,1357,1357,1357,0
20240820,155200,186384071,1357,1357,1357,1357,0
20240820,155100,186384071,1357,1357,1357,1357,0
20240820,155000,186384071,1357,1357,1357,1357,2101
20240820,154900,186384071,1357,1357,1357,1357,0
20240820,154800,186384071,1357,1357,1357,1357,0
20240820,154700,186384071,1357,1357,1357,1357,0
20240820,154600,186384071,1357,1357,1357,1357,0
20240820,154500,186384071,1357,1357,1357,1357,0
20240820,154400,186384071,1357,1357,1357,1357,0
20240820,154300,186384071,1357,1357,1357,1357,0
20240820,154200,186384071,1357,1357,1357,1357,0
20240820,154100,186384071,1357,1357,1357,1357,0
20240820,154000,186384071,1357,1357,1357,1357,0
20240820,153900,186384071,1357,1357,1357,1357,0
20240820,153800,186384071,1357,1357,1357,1357,0
20240820,153700,186384071,1357,1357,1357,1357,0
20240820,153600,186384071,1357,1357,1357,1357,0
20240820,153500,186384071,1357,1357,1357,1357,0
20240820,153400,186384071,1357,1357,1357,1357,0
20240820,153300,186384071,1357,1357,1357,1357,0
20240820,153200,186384071,1357,1357,1357,1357,0
20240820,153100,186384071,1357,1357,1357,1357,0
20240820,153000,186384071,1357,1357,1357,1357,2101
20240820,152900,183533014,1357,1357,1357,1357,0
20240820,152800,183533014,1357,1357,1357,1357,0
20240820,152700,183533014,1357,1357,1357,1357,0
20240820,152600,183533014,1357,1357,1357,1357,0
20240820,152500,183533014,1357,1357,1357,1357,0
20240820,152400,183533014,1357,1357,1357,1357,0
20240820,152300,183533014,1357,1357,1357,1357,0
20240820,152200,183533014,1357,1357,1357,1357,0
20240820,152100,183533014,1357,1357,1357,1357,0
20240820,152000,183533014,1357,1357,1357,1357,0
20240820,151900,183533014,1357,1357,1358,1357,34
20240820,151800,183486874,1357,1356,1358,1356,7
20240820,151700,183477374,1359,1356,1359,1356,3
20240820,151600,183473301,1359,1356,1359,1355,487
20240820,151500,182812932,1356,1356,1356,1356,17
20240820,151400,182789880,1356,1356,1357,1356,371
20240820,151300,182286754,1356,1357,1359,1356,62
20240820,151200,182202562,1358,1356,1358,1356,6
20240820,151100,182194422,1357,1356,1357,1356,248
20240820,151000,181857890,1356,1356,1357,1356,28
20240820,150900,181819900,1357,1356,1357,1356,12
20240820,150800,181803618,1356,1356,1356,1356,3
20240820,150700,181799550,1356,1356,1356,1355,403
20240820,150600,181253083,1356,1356,1356,1355,824
20240820,150500,180135741,1357,1356,1357,1355,213
20240820,150400,179846911,1356,1357,1357,1356,112
20240820,150300,179694937,1357,1357,1358,1357,141
20240820,150200,179503461,1357,1357,1357,1357,3
20240820,150100,179499390,1357,1357,1357,1357,0
20240820,150000,179499390,1357,1357,1357,1357,0
20240820,145900,179499390,1357,1358,1358,1357,14
20240820,145800,179480380,1357,1358,1358,1357,13
20240820,145700,179462728,1357,1357,1358,1357,4
20240820,145600,179457298,1358,1357,1358,1357,572
20240820,145500,178681091,1356,1356,1356,1356,0
20240820,145400,178681091,1356,1357,1357,1356,117
20240820,145300,178522323,1356,1356,1356,1356,0
20240820,145200,178522323,1356,1356,1356,1356,2
20240820,145100,178519611,1357,1357,1357,1357,1
20240820,145000,178518254,1356,1356,1357,1356,214
20240820,144900,178228069,1356,1357,1357,1356,2
20240820,144800,178225356,1356,1356,1356,1356,1
20240820,144700,178224000,1357,1356,1357,1356,3
20240820,144600,178219930,1356,1356,1356,1356,1
20240820,144500,178218574,1356,1357,1357,1356,2
20240820,144400,178215861,1356,1356,1356,1356,0
20240820,144300,178215861,1356,1357,1357,1356,66
20240820,144200,178126301,1356,1356,1357,1356,5
20240820,144100,178119519,1356,1357,1357,1356,14
20240820,144000,178100524,1358,1356,1358,1356,63
20240820,143900,178015025,1356,1355,1357,1355,44
20240820,143800,177955361,1355,1355,1355,1355,0
20240820,143700,177955361,1355,1355,1355,1355,0
20240820,143600,177955361,1355,1356,1357,1355,60
20240820,143500,177874036,1355,1355,1355,1355,1
20240820,143400,177872681,1357,1355,1357,1355,12
20240820,143300,177856409,1357,1356,1357,1355,364
20240820,143200,177362975,1356,1357,1357,1356,2
20240820,143100,177360262,1356,1356,1356,1356,14
20240820,143000,177341278,1356,1356,1357,1356,11
20240820,142900,177326360,1356,1355,1357,1355,1002
20240820,142800,175968647,1358,1357,1358,1355,2002
20240820,142700,173255661,1357,1356,1358,1355,2981
20240820,142600,169215504,1357,1357,1358,1357,10
20240820,142500,169201933,1357,1357,1357,1357,51
20240820,142400,169132726,1357,1357,1357,1357,400
20240820,142300,168589926,1357,1357,1357,1357,1
20240820,142200,168588569,1357,1357,1357,1357,0
20240820,142100,168588569,1357,1357,1357,1357,0
20240820,142000,168588569,1357,1357,1357,1357,0
20240820,141900,168588569,1357,1357,1357,1357,0
20240820,141800,168588569,1357,1357,1358,1357,6
20240820,141700,168580425,1356,1357,1358,1356,1001
20240820,141600,167222567,1357,1357,1357,1357,920
20240820,141500,165974127,1356,1356,1357,1356,3
20240820,141400,165970058,1356,1357,1357,1356,87
20240820,141300,165852066,1358,1358,1358,1358,0
20240820,141200,165852066,1358,1358,1358,1358,0
20240820,141100,165852066,1358,1358,1358,1358,0
20240820,141000,165852066,1358,1358,1358,1358,0
20240820,140900,165852066,1358,1358,1358,1358,1
20240820,140800,165850708,1358,1358,1358,1358,0
20240820,140700,165850708,1358,1358,1358,1358,0
20240820,140600,165850708,1358,1357,1358,1357,11
20240820,140500,165835780,1358,1358,1358,1358,0
20240820,140400,165835780,1358,1358,1358,1358,0
20240820,140300,165835780,1358,1358,1358,1358,0
20240820,140200,165835780,1358,1358,1358,1358,0
20240820,140100,165835780,1358,1358,1358,1358,0
20240820,140000,165835780,1358,1358,1358,1358,0
20240820,135900,165835780,1358,1358,1358,1358,0
20240820,135800,165835780,1358,1357,1358,1355,253
20240820,135700,165492839,1358,1358,1358,1358,0
20240820,135600,165492839,1358,1358,1358,1358,0
20240820,135500,165492839,1358,1358,1358,1358,1
20240820,135400,165491481,1357,1357,1357,1357,0
20240820,135300,165491481,1357,1357,1357,1357,89
20240820,135200,165370708,1357,1357,1357,1357,0
20240820,135100,165370708,1357,1357,1357,1357,1
20240820,135000,165369351,1358,1357,1358,1357,2
20240820,134900,165366636,1358,1357,1358,1357,9
20240820,134800,165354415,1358,1358,1358,1358,0
20240820,134700,165354415,1358,1358,1358,1358,0
20240820,134600,165354415,1358,1358,1358,1358,0
20240820,134500,165354415,1358,1357,1358,1357,131
20240820,134400,165176647,1357,1357,1357,1357,0
20240820,134300,165176647,1357,1357,1357,1357,0
20240820,134200,165176647,1357,1357,1357,1357,0
20240820,134100,165176647,1357,1358,1359,1357,415
20240820,134000,164613479,1358,1358,1358,1358,0
20240820,133900,164613479,1358,1359,1359,1358,12
20240820,133800,164597182,1358,1358,1358,1358,3
20240820,133700,164593108,1358,1358,1358,1358,1315
20240820,133600,162807338,1359,1358,1359,1358,2
20240820,133500,162804621,1359,1359,1359,1359,508
20240820,133400,162114249,1360,1360,1360,1360,0
20240820,133300,162114249,1360,1360,1360,1360,4
20240820,133200,162108809,1360,1360,1360,1360,0
20240820,133100,162108809,1360,1360,1360,1360,4
20240820,133000,162103369,1361,1361,1361,1361,0
20240820,132900,162103369,1361,1361,1361,1361,0
20240820,132800,162103369,1361,1361,1361,1361,0
20240820,132700,162103369,1361,1361,1361,1361,0
20240820,132600,162103369,1361,1360,1361,1360,74
20240820,132500,162002656,1361,1360,1361,1360,2342
20240820,132400,158817352,1361,1361,1361,1361,35
20240820,132300,158769717,1361,1360,1361,1360,1300
20240820,132200,157000768,1360,1359,1360,1359,18
20240820,132100,156976300,1360,1360,1360,1360,0
20240820,132000,156976300,1360,1360,1360,1360,0
20240820,131900,156976300,1360,1360,1360,1360,500
20240820,131800,156296300,1360,1360,1360,1360,2499
20240820,131700,152897660,1360,1359,1360,1359,31
20240820,131600,152855530,1358,1358,1358,1358,156
20240820,131500,152643682,1357,1357,1357,1357,1259
20240820,131400,150935219,1357,1357,1360,1357,1752
20240820,131300,148557746,1360,1360,1360,1360,0
20240820,131200,148557746,1360,1358,1360,1358,305
20240820,131100,148143552,1358,1358,1358,1358,2
20240820,131000,148140836,1358,1358,1360,1358,1002
20240820,130900,146780117,1360,1356,1360,1356,6751
20240820,130800,137612218,1355,1355,1355,1355,86
20240820,130700,137495688,1356,1356,1356,1356,0
20240820,130600,137495688,1356,1356,1356,1356,0
20240820,130500,137495688,1356,1356,1356,1356,0
20240820,130400,137495688,1356,1356,1356,1356,0
20240820,130300,137495688,1356,1356,1356,1356,0
20240820,130200,137495688,1356,1356,1356,1356,19
20240820,130100,137469924,1356,1354,1356,1354,3
20240820,130000,137465858,1356,1356,1356,1356,0
20240820,125900,137465858,1356,1356,1356,1356,0
20240820,125800,137465858,1356,1356,1356,1356,0
20240820,125700,137465858,1356,1355,1356,1355,12
20240820,125600,137449596,1356,1356,1356,1354,23
20240820,125500,137418446,1356,1355,1356,1355,122
20240820,125400,137253133,1356,1356,1356,1356,0
20240820,125300,137253133,1356,1357,1357,1356,4
20240820,125200,137247708,1355,1355,1355,1355,63
20240820,125100,137162343,1355,1355,1355,1355,0
20240820,125000,137162343,1355,1355,1355,1355,990
20240820,124900,135820893,1357,1357,1357,1357,0
20240820,124800,135820893,1357,1357,1357,1357,0
20240820,124700,135820893,1357,1357,1357,1357,0
20240820,124600,135820893,1357,1357,1357,1357,0
20240820,124500,135820893,1357,1357,1357,1357,840
20240820,124400,134681013,1357,1357,1357,1357,1077
20240820,124300,133219524,1357,1356,1357,1356,123
20240820,124200,133052693,1357,1354,1357,1354,2408
20240820,124100,129790132,1354,1354,1354,1354,0
20240820,124000,129790132,1354,1354,1354,1354,0
20240820,123900,129790132,1354,1354,1354,1354,0
20240820,123800,129790132,1354,1354,1354,1354,0
20240820,123700,129790132,1354,1354,1354,1354,0
20240820,123600,129790132,1354,1354,1354,1354,0
20240820,123500,129790132,1354,1353,1354,1353,93
20240820,123400,129664302,1353,1353,1353,1353,80
20240820,123300,129556062,1353,1353,1353,1353,0
20240820,123200,129556062,1353,1353,1353,1353,523
20240820,123100,128848443,1353,1353,1353,1353,0
20240820,123000,128848443,1353,1353,1353,1353,0
20240820,122900,128848443,1353,1353,1353,1353,0
20240820,122800,128848443,1353,1353,1353,1353,0
20240820,122700,128848443,1353,1353,1353,1353,0
20240820,122600,128848443,1353,1353,1353,1353,2
20240820,122500,128845737,1353,1353,1353,1353,220
20240820,122400,128548077,1353,1353,1353,1353,1
20240820,122300,128546724,1353,1353,1353,1353,0
20240820,122200,128546724,1353,1353,1353,1353,12
20240820,122100,128530488,1352,1352,1352,1352,189
20240820,122000,128274960,1351,1351,1351,1351,0
20240820,121900,128274960,1351,1351,1351,1351,0
20240820,121800,128274960,1351,1351,1351,1351,20
20240820,121700,128247940,1351,1351,1351,1351,801
20240820,121600,127165789,1351,1351,1352,1351,1073
20240820,121500,125716165,1350,1350,1350,1350,37
20240820,121400,125666215,1350,1350,1350,1350,372
20240820,121300,125164015,1350,1350,1350,1350,1
20240820,121200,125162665,1352,1352,1352,1352,0
20240820,121100,125162665,1352,1352,1352,1352,0
20240820,121000,125162665,1352,1352,1352,1352,18
20240820,120900,125138329,1351,1351,1351,1351,0
20240820,120800,125138329,1351,1351,1351,1351,185
20240820,120700,124888394,1352,1352,1352,1352,1
20240820,120600,124887042,1351,1352,1352,1351,2
20240820,120500,124884339,1351,1351,1351,1351,30
20240820,120400,124843809,1351,1352,1352,1351,104
20240820,120300,124703203,1352,1351,1352,1351,104
20240820,120200,124562696,1351,1351,1351,1351,0
20240820,120100,124562696,1351,1351,1351,1351,1
20240820,120000,124561345,1352,1350,1352,1350,1202
20240820,115900,122937442,1351,1351,1351,1351,2
20240820,115800,122934740,1350,1351,1351,1350,3
20240820,115700,122930689,1350,1350,1350,1350,1
20240820,115600,122929339,1350,1351,1351,1350,31
20240820,115500,122887461,1350,1350,1350,1350,2
20240820,115400,122884761,1350,1349,1350,1349,99
20240820,115300,122751112,1350,1350,1351,1350,9
20240820,115200,122738959,1351,1350,1351,1350,8
20240820,115100,122728157,1350,1349,1351,1349,3164
20240820,115000,118456755,1349,1349,1349,1349,0
20240820,114900,118456755,1349,1349,1350,1349,4
20240820,114800,118451358,1349,1349,1349,1349,94
20240820,114700,118324552,1348,1348,1348,1348,0
20240820,114600,118324552,1348,1348,1348,1348,2
20240820,114500,118321856,1348,1348,1348,1348,4273
20240820,114400,112561852,1348,1348,1348,1348,0
20240820,114300,112561852,1348,1348,1348,1348,3
20240820,114200,112557808,1347,1347,1347,1347,3
20240820,114100,112553767,1347,1347,1347,1347,1
20240820,114000,112552420,1347,1347,1347,1347,1
20240820,113900,112551073,1347,1347,1347,1347,0
20240820,113800,112551073,1347,1346,1347,1346,1339
20240820,113700,110747487,1346,1347,1347,1346,575
20240820,113600,109973027,1347,1347,1347,1347,0
20240820,113500,109973027,1347,1347,1347,1347,0
20240820,113400,109973027,1347,1348,1348,1347,101
20240820,113300,109836880,1347,1347,1347,1347,0
20240820,113200,109836880,1347,1347,1347,1347,0
20240820,113100,109836880,1347,1348,1348,1347,6
20240820,113000,109828794,1347,1347,1347,1347,0
20240820,112900,109828794,1347,1347,1347,1347,218
20240820,112800,109535148,1347,1347,1347,1347,0
20240820,112700,109535148,1347,1347,1347,1347,1
20240820,112600,109533801,1349,1349,1349,1349,0
20240820,112500,109533801,1349,1348,1349,1348,8
20240820,112400,109523010,1350,1350,1350,1350,0
20240820,112300,109523010,1350,1350,1350,1350,0
20240820,112200,109523010,1350,1350,1350,1350,0
20240820,112100,109523010,1350,1350,1350,1350,0
20240820,112000,109523010,1350,1350,1350,1350,0
20240820,111900,109523010,1350,1350,1350,1350,0
20240820,111800,109523010,1350,1349,1350,1349,2
20240820,111700,109520311,1349,1349,1350,1349,66
20240820,111600,109431247,1348,1348,1348,1348,2
20240820,111500,109428551,1348,1349,1350,1348,2123
20240820,111400,106566603,1349,1350,1350,1349,5
20240820,111300,106559854,1350,1349,1351,1349,1369
20240820,111200,104711956,1350,1347,1350,1347,4646
20240820,111100,98445315,1346,1346,1346,1346,0
20240820,111000,98445315,1346,1346,1346,1346,153
20240820,110900,98239377,1345,1345,1345,1345,368
20240820,110800,97744417,1345,1345,1345,1345,0
20240820,110700,97744417,1345,1345,1346,1345,4
20240820,110600,97739035,1346,1346,1346,1345,246
20240820,110500,97407920,1346,1346,1346,1346,1
20240820,110400,97406574,1346,1346,1346,1346,0
20240820,110300,97406574,1346,1346,1346,1346,87
20240820,110200,97289472,1346,1346,1346,1346,1636
20240820,110100,95087416,1346,1346,1346,1346,0
20240820,110000,95087416,1346,1346,1346,1346,0
20240820,105900,95087416,1346,1346,1346,1346,0
20240820,105800,95087416,1346,1346,1346,1346,0
20240820,105700,95087416,1346,1346,1346,1346,0
20240820,105600,95087416,1346,1346,1346,1346,1
20240820,105500,95086070,1346,1346,1346,1346,0
20240820,105400,95086070,1346,1346,1346,1346,1
20240820,105300,95084724,1347,1347,1347,1347,0
20240820,105200,95084724,1347,1346,1347,1346,3
20240820,105100,95080685,1347,1345,1347,1345,47
20240820,105000,95017466,1345,1345,1345,1345,63
20240820,104900,94932731,1345,1345,1345,1344,2048
20240820,104800,92179843,1346,1346,1346,1346,3
20240820,104700,92175805,1346,1346,1346,1346,14
20240820,104600,92156961,1346,1346,1346,1346,125
20240820,104500,91988711,1347,1346,1347,1346,2
20240820,104400,91986018,1347,1347,1347,1347,0
20240820,104300,91986018,1347,1345,1347,1345,403
20240820,104200,91443778,1345,1345,1345,1345,1
20240820,104100,91442433,1346,1346,1347,1346,1266
20240820,104000,89738097,1345,1346,1347,1345,1567
20240820,103900,87627845,1346,1346,1346,1346,3
20240820,103800,87623807,1346,1346,1346,1346,0
20240820,103700,87623807,1346,1345,1346,1345,3228
20240820,103600,83281270,1344,1345,1345,1344,2
20240820,103500,83278581,1344,1344,1344,1344,0
20240820,103400,83278581,1344,1344,1344,1344,0
20240820,103300,83278581,1344,1344,1344,1344,1
20240820,103200,83277237,1344,1344,1344,1344,0
20240820,103100,83277237,1344,1345,1345,1344,3
20240820,103000,83273203,1344,1344,1345,1344,4
20240820,102900,83267825,1345,1345,1345,1345,644
20240820,102800,82401645,1345,1346,1346,1345,6
20240820,102700,82393571,1345,1346,1346,1345,20
20240820,102600,82366652,1345,1345,1346,1345,912
20240820,102500,81139105,1345,1345,1345,1345,0
20240820,102400,81139105,1345,1345,1345,1345,2
20240820,102300,81136415,1345,1346,1346,1341,3998
20240820,102200,75758542,1345,1345,1345,1345,676
20240820,102100,74849322,1343,1343,1343,1343,30
20240820,102000,74809032,1345,1345,1345,1345,0
20240820,101900,74809032,1345,1345,1345,1345,150
20240820,101800,74607282,1346,1346,1346,1346,0
20240820,101700,74607282,1346,1346,1346,1346,0
20240820,101600,74607282,1346,1346,1346,1346,0
20240820,101500,74607282,1346,1346,1346,1346,0
20240820,101400,74607282,1346,1346,1346,1346,0
20240820,101300,74607282,1346,1342,1346,1342,58
20240820,101200,74529432,1343,1345,1345,1343,671
20240820,101100,73628263,1345,1346,1347,1345,42
20240820,101000,73571731,1347,1347,1347,1347,1
20240820,100900,73570384,1346,1346,1346,1346,0
20240820,100800,73570384,1346,1346,1346,1346,38
20240820,100700,73519236,1348,1348,1348,1348,0
20240820,100600,73519236,1348,1347,1348,1347,700
20240820,100500,72575637,1348,1347,1348,1347,7
20240820,100400,72566202,1348,1348,1348,1348,3
20240820,100300,72562158,1347,1347,1347,1347,12
20240820,100200,72545994,1348,1348,1348,1348,10
20240820,100100,72532514,1349,1348,1349,1348,2
20240820,100000,72529817,1350,1346,1350,1345,1303
20240820,095900,70773338,1345,1346,1346,1345,5
20240820,095800,70766611,1346,1346,1346,1346,158
20240820,095700,70553943,1345,1345,1346,1345,7
20240820,095600,70544526,1346,1345,1346,1345,41
20240820,095500,70489377,1344,1344,1345,1344,42
20240820,095400,70432924,1344,1342,1344,1342,4796
20240820,095300,63991657,1342,1341,1342,1340,6388
20240820,095200,55420061,1340,1340,1340,1340,1
20240820,095100,55418721,1341,1341,1341,1341,0
20240820,095000,55418721,1341,1341,1341,1341,1
20240820,094900,55417380,1340,1340,1340,1340,0
20240820,094800,55417380,1340,1340,1340,1340,0
20240820,094700,55417380,1340,1340,1341,1340,689
20240820,094600,54494119,1342,1342,1342,1342,0
20240820,094500,54494119,1342,1342,1343,1341,44
20240820,094400,54435036,1343,1342,1343,1342,425
20240820,094300,53864263,1343,1343,1343,1343,0
20240820,094200,53864263,1343,1343,1343,1343,0
20240820,094100,53864263,1343,1344,1344,1343,11
20240820,094000,53849480,1342,1341,1342,1341,1772
20240820,093900,51472456,1344,1344,1344,1344,0
20240820,093800,51472456,1344,1344,1344,1344,1
20240820,093700,51471112,1344,1344,1344,1344,4
20240820,093600,51465736,1344,1344,1344,1344,1
20240820,093500,51464392,1340,1344,1344,1340,11
20240820,093400,51449648,1345,1344,1345,1344,8
20240820,093300,51438889,1345,1345,1345,1345,0
20240820,093200,51438889,1345,1344,1345,1344,2
20240820,093100,51436200,1345,1345,1345,1345,1
20240820,093000,51434855,1337,1344,1344,1337,2000
20240820,092900,48756331,1346,1346,1346,1346,0
20240820,092800,48756331,1346,1344,1346,1344,12
20240820,092700,48740200,1344,1344,1344,1344,0
20240820,092600,48740200,1344,1345,1345,1344,90
20240820,092500,48619151,1345,1345,1346,1345,3
20240820,092400,48615115,1347,1347,1347,1347,0
20240820,092300,48615115,1347,1346,1347,1346,2
20240820,092200,48612422,1347,1346,1347,1346,8
20240820,092100,48601650,1347,1346,1347,1345,8
20240820,092000,48590884,1345,1345,1345,1345,0
20240820,091900,48590884,1345,1345,1345,1345,0
20240820,091800,48590884,1345,1345,1346,1345,1341
20240820,091700,46787098,1346,1346,1346,1346,1318
20240820,091600,45013070,1345,1345,1348,1345,1162
20240820,091500,43449993,1347,1345,1347,1345,169
20240820,091400,43222586,1348,1347,1348,1347,58
20240820,091300,43144405,1348,1347,1348,1346,1055
20240820,091200,41724309,1347,1349,1350,1347,1836
20240820,091100,39250387,1348,1349,1350,1348,376
20240820,091000,38743095,1350,1348,1350,1348,1284
20240820,090900,37010913,1348,1347,1348,1344,1069
20240820,090800,35570629,1347,1343,1347,1343,1219
20240820,090700,33931272,1347,1347,1347,1347,0
20240820,090600,33931272,1347,1343,1347,1343,2641
20240820,090500,30374549,1346,1342,1346,1342,951
20240820,090400,29095009,1344,1344,1344,1344,1
20240820,090300,29093665,1346,1346,1346,1346,0
20240820,090200,29093665,1346,1344,1346,1344,502
20240820,090100,28418505,1345,1347,1347,1344,30
20240820,090000,28378141,1347,1336,1347,1336,21231