stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,185100,131119353,1367,1367,1367,1367,641
20240821,185000,131119353,1367,1367,1367,1367,0
20240821,184900,131119353,1367,1367,1367,1367,0
20240821,184800,131119353,1367,1367,1367,1367,0
20240821,184700,131119353,1367,1367,1367,1367,0
20240821,184600,131119353,1367,1367,1367,1367,0
20240821,184500,131119353,1367,1367,1367,1367,0
20240821,184400,131119353,1367,1367,1367,1367,0
20240821,184300,131119353,1367,1367,1367,1367,0
20240821,184200,131119353,1367,1367,1367,1367,0
20240821,184100,131119353,1367,1367,1367,1367,0
20240821,184000,131119353,1367,1367,1367,1367,0
20240821,183900,131119353,1367,1367,1367,1367,0
20240821,183800,131119353,1367,1367,1367,1367,0
20240821,183700,131119353,1367,1367,1367,1367,0
20240821,183600,131119353,1367,1367,1367,1367,0
20240821,183500,131119353,1367,1367,1367,1367,0
20240821,183400,131119353,1367,1367,1367,1367,0
20240821,183300,131119353,1367,1367,1367,1367,0
20240821,183200,131119353,1367,1367,1367,1367,0
20240821,183100,131119353,1367,1367,1367,1367,0
20240821,183000,131119353,1367,1367,1367,1367,0
20240821,182900,131119353,1367,1367,1367,1367,0
20240821,182800,131119353,1367,1367,1367,1367,0
20240821,182700,131119353,1367,1367,1367,1367,0
20240821,182600,131119353,1367,1367,1367,1367,0
20240821,182500,131119353,1367,1367,1367,1367,0
20240821,182400,131119353,1367,1367,1367,1367,0
20240821,182300,131119353,1367,1367,1367,1367,0
20240821,182200,131119353,1367,1367,1367,1367,0
20240821,182100,131119353,1367,1367,1367,1367,641
20240821,182000,131119353,1367,1367,1367,1367,0
20240821,181900,131119353,1367,1367,1367,1367,0
20240821,181800,131119353,1367,1367,1367,1367,0
20240821,181700,131119353,1367,1367,1367,1367,0
20240821,181600,131119353,1367,1367,1367,1367,0
20240821,181500,131119353,1367,1367,1367,1367,0
20240821,181400,131119353,1367,1367,1367,1367,0
20240821,181300,131119353,1367,1367,1367,1367,0
20240821,181200,131119353,1367,1367,1367,1367,0
20240821,181100,131119353,1367,1367,1367,1367,0
20240821,181000,131119353,1367,1367,1367,1367,0
20240821,180900,131119353,1367,1367,1367,1367,0
20240821,180800,131119353,1367,1367,1367,1367,0
20240821,180700,131119353,1367,1367,1367,1367,0
20240821,180600,131119353,1367,1367,1367,1367,0
20240821,180500,131119353,1367,1367,1367,1367,0
20240821,180400,131119353,1367,1367,1367,1367,0
20240821,180300,131119353,1367,1367,1367,1367,0
20240821,180200,131119353,1367,1367,1367,1367,0
20240821,180100,131119353,1367,1367,1367,1367,0
20240821,180000,131119353,1367,1367,1367,1367,0
20240821,175900,131119353,1367,1367,1367,1367,0
20240821,175800,131119353,1367,1367,1367,1367,0
20240821,175700,131119353,1367,1367,1367,1367,0
20240821,175600,131119353,1367,1367,1367,1367,0
20240821,175500,131119353,1367,1367,1367,1367,0
20240821,175400,131119353,1367,1367,1367,1367,0
20240821,175300,131119353,1367,1367,1367,1367,0
20240821,175200,131119353,1367,1367,1367,1367,0
20240821,175100,131119353,1367,1367,1367,1367,641
20240821,175000,131119353,1367,1367,1367,1367,0
20240821,174900,131119353,1367,1367,1367,1367,0
20240821,174800,131119353,1367,1367,1367,1367,0
20240821,174700,131119353,1367,1367,1367,1367,0
20240821,174600,131119353,1367,1367,1367,1367,0
20240821,174500,131119353,1367,1367,1367,1367,0
20240821,174400,131119353,1367,1367,1367,1367,0
20240821,174300,131119353,1367,1367,1367,1367,0
20240821,174200,131119353,1367,1367,1367,1367,0
20240821,174100,131119353,1367,1367,1367,1367,0
20240821,174000,131119353,1367,1367,1367,1367,0
20240821,173900,131119353,1367,1367,1367,1367,0
20240821,173800,131119353,1367,1367,1367,1367,0
20240821,173700,131119353,1367,1367,1367,1367,0
20240821,173600,131119353,1367,1367,1367,1367,0
20240821,173500,131119353,1367,1367,1367,1367,0
20240821,173400,131119353,1367,1367,1367,1367,0
20240821,173300,131119353,1367,1367,1367,1367,0
20240821,173200,131119353,1367,1367,1367,1367,0
20240821,173100,131119353,1367,1367,1367,1367,0
20240821,173000,131119353,1367,1367,1367,1367,0
20240821,172900,131119353,1367,1367,1367,1367,0
20240821,172800,131119353,1367,1367,1367,1367,0
20240821,172700,131119353,1367,1367,1367,1367,0
20240821,172600,131119353,1367,1367,1367,1367,0
20240821,172500,131119353,1367,1367,1367,1367,0
20240821,172400,131119353,1367,1367,1367,1367,0
20240821,172300,131119353,1367,1367,1367,1367,0
20240821,172200,131119353,1367,1367,1367,1367,0
20240821,172100,131119353,1367,1367,1367,1367,641
20240821,172000,131119353,1367,1367,1367,1367,0
20240821,171900,131119353,1367,1367,1367,1367,0
20240821,171800,131119353,1367,1367,1367,1367,0
20240821,171700,131119353,1367,1367,1367,1367,0
20240821,171600,131119353,1367,1367,1367,1367,0
20240821,171500,131119353,1367,1367,1367,1367,0
20240821,171400,131119353,1367,1367,1367,1367,0
20240821,171300,131119353,1367,1367,1367,1367,0
20240821,171200,131119353,1367,1367,1367,1367,0
20240821,171100,131119353,1367,1367,1367,1367,0
20240821,171000,131119353,1367,1367,1367,1367,0
20240821,170900,131119353,1367,1367,1367,1367,0
20240821,170800,131119353,1367,1367,1367,1367,0
20240821,170700,131119353,1367,1367,1367,1367,0
20240821,170600,131119353,1367,1367,1367,1367,0
20240821,170500,131119353,1367,1367,1367,1367,0
20240821,170400,131119353,1367,1367,1367,1367,0
20240821,170300,131119353,1367,1367,1367,1367,0
20240821,170200,131119353,1367,1367,1367,1367,0
20240821,170100,131119353,1367,1367,1367,1367,0
20240821,170000,131119353,1367,1367,1367,1367,0
20240821,165900,131119353,1367,1367,1367,1367,0
20240821,165800,131119353,1367,1367,1367,1367,0
20240821,165700,131119353,1367,1367,1367,1367,0
20240821,165600,131119353,1367,1367,1367,1367,0
20240821,165500,131119353,1367,1367,1367,1367,0
20240821,165400,131119353,1367,1367,1367,1367,0
20240821,165300,131119353,1367,1367,1367,1367,0
20240821,165200,131119353,1367,1367,1367,1367,0
20240821,165100,131119353,1367,1367,1367,1367,641
20240821,165000,131119353,1367,1367,1367,1367,0
20240821,164900,131119353,1367,1367,1367,1367,0
20240821,164800,131119353,1367,1367,1367,1367,0
20240821,164700,131119353,1367,1367,1367,1367,0
20240821,164600,131119353,1367,1367,1367,1367,0
20240821,164500,131119353,1367,1367,1367,1367,0
20240821,164400,131119353,1367,1367,1367,1367,0
20240821,164300,131119353,1367,1367,1367,1367,0
20240821,164200,131119353,1367,1367,1367,1367,0
20240821,164100,131119353,1367,1367,1367,1367,0
20240821,164000,131119353,1367,1367,1367,1367,0
20240821,163900,131119353,1367,1367,1367,1367,0
20240821,163800,131119353,1367,1367,1367,1367,0
20240821,163700,131119353,1367,1367,1367,1367,0
20240821,163600,131119353,1367,1367,1367,1367,0
20240821,163500,131119353,1367,1367,1367,1367,0
20240821,163400,131119353,1367,1367,1367,1367,0
20240821,163300,131119353,1367,1367,1367,1367,0
20240821,163200,131119353,1367,1367,1367,1367,0
20240821,163100,131119353,1367,1367,1367,1367,0
20240821,163000,131119353,1367,1367,1367,1367,0
20240821,162900,131119353,1367,1367,1367,1367,0
20240821,162800,131119353,1367,1367,1367,1367,0
20240821,162700,131119353,1367,1367,1367,1367,0
20240821,162600,131119353,1367,1367,1367,1367,0
20240821,162500,131119353,1367,1367,1367,1367,0
20240821,162400,131119353,1367,1367,1367,1367,0
20240821,162300,131119353,1367,1367,1367,1367,0
20240821,162200,131119353,1367,1367,1367,1367,0
20240821,162100,131119353,1367,1367,1367,1367,641
20240821,162000,131119353,1367,1367,1367,1367,0
20240821,161900,131119353,1367,1367,1367,1367,0
20240821,161800,131119353,1367,1367,1367,1367,0
20240821,161700,131119353,1367,1367,1367,1367,0
20240821,161600,131119353,1367,1367,1367,1367,0
20240821,161500,131119353,1367,1367,1367,1367,0
20240821,161400,131119353,1367,1367,1367,1367,0
20240821,161300,131119353,1367,1367,1367,1367,0
20240821,161200,131119353,1367,1367,1367,1367,0
20240821,161100,131119353,1367,1367,1367,1367,0
20240821,161000,131119353,1367,1367,1367,1367,0
20240821,160900,131119353,1367,1367,1367,1367,0
20240821,160800,131119353,1367,1367,1367,1367,0
20240821,160700,131119353,1367,1367,1367,1367,0
20240821,160600,131119353,1367,1367,1367,1367,0
20240821,160500,131119353,1367,1367,1367,1367,0
20240821,160400,131119353,1367,1367,1367,1367,0
20240821,160300,131119353,1367,1367,1367,1367,0
20240821,160200,131119353,1367,1367,1367,1367,0
20240821,160100,131119353,1367,1367,1367,1367,0
20240821,160000,131119353,1367,1367,1367,1367,0
20240821,155900,131119353,1367,1367,1367,1367,0
20240821,155800,131119353,1367,1367,1367,1367,0
20240821,155700,131119353,1367,1367,1367,1367,0
20240821,155600,131119353,1367,1367,1367,1367,0
20240821,155500,131119353,1367,1367,1367,1367,0
20240821,155400,131119353,1367,1367,1367,1367,0
20240821,155300,131119353,1367,1367,1367,1367,0
20240821,155200,131119353,1367,1367,1367,1367,0
20240821,155100,131119353,1367,1367,1367,1367,641
20240821,155000,131119353,1367,1367,1367,1367,0
20240821,154900,131119353,1367,1367,1367,1367,0
20240821,154800,131119353,1367,1367,1367,1367,0
20240821,154700,131119353,1367,1367,1367,1367,0
20240821,154600,131119353,1367,1367,1367,1367,0
20240821,154500,131119353,1367,1367,1367,1367,0
20240821,154400,131119353,1367,1367,1367,1367,0
20240821,154300,131119353,1367,1367,1367,1367,0
20240821,154200,131119353,1367,1367,1367,1367,0
20240821,154100,131119353,1367,1367,1367,1367,0
20240821,154000,131119353,1367,1367,1367,1367,0
20240821,153900,131119353,1367,1367,1367,1367,0
20240821,153800,131119353,1367,1367,1367,1367,0
20240821,153700,131119353,1367,1367,1367,1367,0
20240821,153600,131119353,1367,1367,1367,1367,0
20240821,153500,131119353,1367,1367,1367,1367,0
20240821,153400,131119353,1367,1367,1367,1367,0
20240821,153300,131119353,1367,1367,1367,1367,0
20240821,153200,131119353,1367,1367,1367,1367,0
20240821,153100,131119353,1367,1367,1367,1367,0
20240821,153000,131119353,1367,1367,1367,1367,641
20240821,152900,130243106,1367,1367,1367,1367,0
20240821,152800,130243106,1367,1367,1367,1367,0
20240821,152700,130243106,1367,1367,1367,1367,0
20240821,152600,130243106,1367,1367,1367,1367,0
20240821,152500,130243106,1367,1367,1367,1367,0
20240821,152400,130243106,1367,1367,1367,1367,0
20240821,152300,130243106,1367,1367,1367,1367,0
20240821,152200,130243106,1367,1367,1367,1367,0
20240821,152100,130243106,1367,1367,1367,1367,0
20240821,152000,130243106,1367,1367,1367,1367,0
20240821,151900,130243106,1367,1364,1368,1364,569
20240821,151800,129465237,1365,1364,1365,1364,173
20240821,151700,129229093,1365,1365,1365,1364,621
20240821,151600,128381431,1364,1367,1367,1364,144
20240821,151500,128184869,1365,1366,1366,1364,154
20240821,151400,127974538,1366,1367,1367,1366,101
20240821,151300,127836472,1367,1367,1367,1367,49
20240821,151200,127769489,1366,1367,1368,1366,6
20240821,151100,127761288,1366,1366,1366,1366,2
20240821,151000,127758556,1368,1368,1368,1368,0
20240821,150900,127758556,1368,1367,1368,1367,107
20240821,150800,127612286,1368,1368,1368,1368,0
20240821,150700,127612286,1368,1368,1368,1368,0
20240821,150600,127612286,1368,1367,1368,1367,822
20240821,150500,126488611,1369,1368,1369,1367,84
20240821,150400,126373699,1367,1368,1368,1367,2
20240821,150300,126370964,1367,1367,1367,1367,0
20240821,150200,126370964,1367,1368,1369,1367,25
20240821,150100,126336765,1367,1368,1368,1367,627
20240821,150000,125479030,1367,1367,1367,1367,0
20240821,145900,125479030,1367,1368,1368,1367,2
20240821,145800,125476295,1367,1368,1368,1367,6
20240821,145700,125468088,1367,1367,1367,1367,0
20240821,145600,125468088,1367,1367,1367,1367,0
20240821,145500,125468088,1367,1367,1368,1367,3
20240821,145400,125463986,1368,1367,1368,1367,622
20240821,145300,124613165,1367,1367,1368,1367,112
20240821,145200,124459960,1368,1367,1368,1367,100
20240821,145100,124323161,1368,1366,1368,1366,103
20240821,145000,124182315,1368,1368,1368,1368,0
20240821,144900,124182315,1368,1368,1368,1368,0
20240821,144800,124182315,1368,1368,1368,1368,0
20240821,144700,124182315,1368,1368,1369,1368,3
20240821,144600,124178210,1366,1368,1369,1366,21
20240821,144500,124149483,1367,1366,1368,1366,5
20240821,144400,124142647,1369,1367,1369,1367,5
20240821,144300,124135807,1366,1366,1366,1366,1
20240821,144200,124134441,1369,1368,1369,1367,10
20240821,144100,124120762,1368,1368,1368,1368,387
20240821,144000,123591346,1368,1369,1369,1368,2
20240821,143900,123588609,1368,1368,1368,1368,0
20240821,143800,123588609,1368,1369,1369,1368,3
20240821,143700,123584503,1368,1369,1369,1368,1010
20240821,143600,122202817,1368,1369,1369,1368,5
20240821,143500,122195974,1368,1367,1368,1367,58
20240821,143400,122116633,1368,1367,1368,1367,402
20240821,143300,121566699,1365,1366,1366,1365,1040
20240821,143200,120146072,1365,1366,1366,1365,4
20240821,143100,120140610,1365,1365,1366,1364,750
20240821,143000,119116855,1366,1365,1366,1365,16
20240821,142900,119095007,1366,1365,1366,1365,29
20240821,142800,119055407,1366,1365,1366,1365,85
20240821,142700,118939309,1366,1366,1366,1365,13
20240821,142600,118921557,1365,1366,1366,1365,26
20240821,142500,118886053,1365,1365,1366,1365,5
20240821,142400,118879226,1366,1366,1366,1366,11
20240821,142300,118864200,1365,1365,1365,1365,0
20240821,142200,118864200,1365,1366,1366,1365,2
20240821,142100,118861469,1365,1366,1366,1365,3
20240821,142000,118857372,1365,1366,1366,1365,2
20240821,141900,118854641,1365,1366,1366,1365,2
20240821,141800,118851910,1365,1365,1365,1365,0
20240821,141700,118851910,1365,1365,1365,1365,0
20240821,141600,118851910,1365,1366,1366,1365,2
20240821,141500,118849179,1365,1365,1366,1365,5
20240821,141400,118842352,1365,1365,1365,1364,1053
20240821,141300,117405013,1364,1364,1364,1364,1
20240821,141200,117403649,1365,1365,1365,1365,70
20240821,141100,117308099,1365,1366,1366,1365,796
20240821,141000,116221558,1365,1367,1368,1365,2682
20240821,140900,112559156,1369,1368,1369,1367,248
20240821,140800,112219892,1367,1367,1367,1367,0
20240821,140700,112219892,1367,1368,1368,1367,2
20240821,140600,112217157,1367,1368,1368,1367,2
20240821,140500,112214422,1367,1367,1367,1367,0
20240821,140400,112214422,1367,1367,1367,1367,14
20240821,140300,112195284,1367,1367,1367,1367,0
20240821,140200,112195284,1367,1367,1368,1367,9
20240821,140100,112182976,1367,1367,1367,1367,113
20240821,140000,112028505,1368,1367,1368,1367,418
20240821,135900,111457097,1367,1367,1367,1367,200
20240821,135800,111183697,1367,1368,1368,1367,2
20240821,135700,111180962,1367,1367,1367,1367,0
20240821,135600,111180962,1367,1367,1367,1367,0
20240821,135500,111180962,1367,1368,1368,1367,14
20240821,135400,111161812,1367,1367,1367,1367,21
20240821,135300,111133105,1367,1367,1367,1367,2
20240821,135200,111130371,1368,1367,1368,1366,74
20240821,135100,111029213,1366,1367,1367,1366,95
20240821,135000,110899349,1367,1367,1367,1367,0
20240821,134900,110899349,1367,1367,1367,1367,0
20240821,134800,110899349,1367,1367,1368,1367,588
20240821,134700,110095494,1367,1367,1367,1367,0
20240821,134600,110095494,1367,1367,1367,1366,305
20240821,134500,109678560,1366,1366,1366,1366,1
20240821,134400,109677194,1367,1367,1367,1367,0
20240821,134300,109677194,1367,1367,1367,1367,0
20240821,134200,109677194,1367,1367,1367,1367,0
20240821,134100,109677194,1367,1366,1367,1366,101
20240821,134000,109539130,1365,1365,1365,1365,300
20240821,133900,109129630,1366,1367,1367,1366,342
20240821,133800,108662457,1366,1366,1366,1366,143
20240821,133700,108467119,1367,1367,1367,1367,308
20240821,133600,108046083,1369,1367,1369,1367,146
20240821,133500,107846426,1367,1367,1368,1366,408
20240821,133400,107288637,1366,1366,1366,1366,0
20240821,133300,107288637,1366,1366,1366,1366,547
20240821,133200,106541435,1368,1368,1368,1368,0
20240821,133100,106541435,1368,1368,1368,1368,0
20240821,133000,106541435,1368,1367,1368,1367,39
20240821,132900,106488121,1367,1366,1367,1366,56
20240821,132800,106411617,1366,1366,1366,1366,25
20240821,132700,106377467,1368,1367,1368,1367,12
20240821,132600,106361052,1366,1367,1367,1366,49
20240821,132500,106294117,1369,1369,1369,1369,0
20240821,132400,106294117,1369,1369,1369,1369,1
20240821,132300,106292748,1369,1369,1369,1369,0
20240821,132200,106292748,1369,1368,1369,1368,12
20240821,132100,106276331,1369,1369,1369,1369,0
20240821,132000,106276331,1369,1369,1369,1369,0
20240821,131900,106276331,1369,1367,1369,1367,62
20240821,131800,106191513,1368,1368,1368,1368,0
20240821,131700,106191513,1368,1368,1368,1368,0
20240821,131600,106191513,1368,1368,1368,1368,5
20240821,131500,106184673,1369,1368,1369,1368,47
20240821,131400,106120376,1369,1369,1369,1369,0
20240821,131300,106120376,1369,1369,1369,1369,0
20240821,131200,106120376,1369,1369,1369,1369,0
20240821,131100,106120376,1369,1368,1369,1368,2
20240821,131000,106117639,1368,1367,1368,1367,50
20240821,130900,106049240,1368,1368,1368,1368,0
20240821,130800,106049240,1368,1368,1368,1368,0
20240821,130700,106049240,1368,1368,1368,1368,0
20240821,130600,106049240,1368,1367,1368,1367,2
20240821,130500,106046505,1367,1367,1367,1367,1
20240821,130400,106045138,1368,1368,1368,1368,1
20240821,130300,106043770,1367,1367,1367,1367,200
20240821,130200,105770370,1369,1369,1369,1369,0
20240821,130100,105770370,1369,1369,1369,1369,0
20240821,130000,105770370,1369,1369,1369,1369,0
20240821,125900,105770370,1369,1369,1369,1369,0
20240821,125800,105770370,1369,1366,1369,1366,277
20240821,125700,105391976,1367,1367,1367,1366,408
20240821,125600,104834243,1366,1366,1366,1366,0
20240821,125500,104834243,1366,1367,1367,1366,2
20240821,125400,104831510,1366,1366,1367,1366,7
20240821,125300,104821944,1367,1367,1367,1366,5
20240821,125200,104815110,1366,1366,1367,1366,3
20240821,125100,104811011,1369,1369,1369,1369,0
20240821,125000,104811011,1369,1369,1369,1369,0
20240821,124900,104811011,1369,1369,1369,1369,0
20240821,124800,104811011,1369,1369,1369,1369,0
20240821,124700,104811011,1369,1369,1369,1369,0
20240821,124600,104811011,1369,1368,1369,1368,2
20240821,124500,104808274,1369,1369,1369,1369,0
20240821,124400,104808274,1369,1369,1369,1369,0
20240821,124300,104808274,1369,1369,1369,1369,0
20240821,124200,104808274,1369,1369,1369,1369,0
20240821,124100,104808274,1369,1369,1369,1369,0
20240821,124000,104808274,1369,1369,1369,1369,0
20240821,123900,104808274,1369,1369,1369,1369,0
20240821,123800,104808274,1369,1368,1369,1368,53
20240821,123700,104735768,1369,1369,1369,1369,0
20240821,123600,104735768,1369,1369,1369,1369,0
20240821,123500,104735768,1369,1369,1369,1369,0
20240821,123400,104735768,1369,1369,1369,1369,0
20240821,123300,104735768,1369,1368,1369,1368,9
20240821,123200,104723454,1369,1368,1369,1368,334
20240821,123100,104266209,1369,1369,1369,1369,0
20240821,123000,104266209,1369,1368,1369,1365,5
20240821,122900,104259373,1369,1369,1369,1369,0
20240821,122800,104259373,1369,1368,1369,1364,225
20240821,122700,103952079,1367,1367,1367,1367,0
20240821,122600,103952079,1367,1367,1367,1367,1
20240821,122500,103950712,1367,1366,1367,1366,501
20240821,122400,103265846,1367,1367,1367,1367,1
20240821,122300,103264479,1370,1370,1370,1370,0
20240821,122200,103264479,1370,1370,1370,1370,0
20240821,122100,103264479,1370,1370,1370,1370,0
20240821,122000,103264479,1370,1370,1370,1370,0
20240821,121900,103264479,1370,1370,1370,1370,0
20240821,121800,103264479,1370,1370,1370,1370,0
20240821,121700,103264479,1370,1370,1370,1370,0
20240821,121600,103264479,1370,1370,1370,1370,0
20240821,121500,103264479,1370,1370,1370,1370,0
20240821,121400,103264479,1370,1370,1370,1370,0
20240821,121300,103264479,1370,1370,1370,1370,0
20240821,121200,103264479,1370,1370,1370,1370,0
20240821,121100,103264479,1370,1369,1370,1369,2
20240821,121000,103261740,1369,1369,1369,1369,1
20240821,120900,103260371,1370,1370,1370,1370,0
20240821,120800,103260371,1370,1370,1370,1370,0
20240821,120700,103260371,1370,1370,1370,1370,0
20240821,120600,103260371,1370,1368,1370,1368,34
20240821,120500,103213814,1370,1370,1370,1370,0
20240821,120400,103213814,1370,1369,1370,1369,62
20240821,120300,103128905,1370,1368,1370,1368,257
20240821,120200,102777326,1370,1365,1370,1364,132
20240821,120100,102597269,1371,1364,1371,1363,731
20240821,120000,101600360,1367,1367,1367,1367,0
20240821,115900,101600360,1367,1367,1367,1367,0
20240821,115800,101600360,1367,1368,1368,1367,456
20240821,115700,100976759,1370,1368,1370,1368,3
20240821,115600,100972652,1371,1369,1371,1369,3
20240821,115500,100968542,1369,1369,1369,1369,0
20240821,115400,100968542,1369,1369,1369,1369,0
20240821,115300,100968542,1369,1369,1369,1369,0
20240821,115200,100968542,1369,1370,1370,1369,591
20240821,115100,100159382,1371,1371,1371,1370,3
20240821,115000,100155270,1370,1366,1370,1366,5625
20240821,114900,92450183,1365,1365,1365,1365,0
20240821,114800,92450183,1365,1365,1365,1365,0
20240821,114700,92450183,1365,1365,1365,1365,0
20240821,114600,92450183,1365,1365,1365,1365,8
20240821,114500,92439263,1367,1366,1367,1366,2
20240821,114400,92436530,1365,1365,1365,1365,0
20240821,114300,92436530,1365,1365,1365,1365,50
20240821,114200,92368280,1365,1366,1367,1365,754
20240821,114100,91337565,1365,1365,1365,1365,1
20240821,114000,91336200,1368,1367,1368,1367,5
20240821,113900,91329361,1368,1368,1368,1368,0
20240821,113800,91329361,1368,1368,1368,1368,0
20240821,113700,91329361,1368,1368,1368,1368,0
20240821,113600,91329361,1368,1368,1368,1368,0
20240821,113500,91329361,1368,1368,1368,1368,0
20240821,113400,91329361,1368,1368,1368,1368,1
20240821,113300,91327993,1369,1369,1369,1369,0
20240821,113200,91327993,1369,1365,1370,1365,138
20240821,113100,91139127,1364,1364,1364,1364,0
20240821,113000,91139127,1364,1364,1364,1364,1
20240821,112900,91137763,1370,1370,1370,1370,0
20240821,112800,91137763,1370,1367,1370,1367,2
20240821,112700,91135026,1368,1366,1369,1366,23
20240821,112600,91103545,1367,1366,1367,1366,100
20240821,112500,90966882,1368,1367,1368,1367,481
20240821,112400,90308875,1368,1365,1368,1365,53
20240821,112300,90236477,1365,1365,1365,1365,0
20240821,112200,90236477,1365,1363,1365,1363,330
20240821,112100,89786587,1362,1363,1363,1362,2
20240821,112000,89783862,1362,1362,1363,1362,8
20240821,111900,89772962,1363,1363,1363,1362,60
20240821,111800,89691185,1362,1363,1363,1362,8
20240821,111700,89680284,1362,1363,1363,1362,3
20240821,111600,89676196,1362,1362,1363,1362,311
20240821,111500,89252406,1362,1363,1363,1362,26
20240821,111400,89216971,1363,1363,1365,1363,454
20240821,111300,88598164,1363,1364,1364,1363,2110
20240821,111200,85720234,1367,1367,1367,1367,0
20240821,111100,85720234,1367,1366,1367,1366,141
20240821,111000,85527626,1365,1365,1367,1365,1004
20240821,110900,84157163,1367,1366,1367,1366,2
20240821,110800,84154430,1365,1365,1367,1365,36
20240821,110700,84105255,1366,1366,1366,1366,0
20240821,110600,84105255,1366,1366,1366,1366,300
20240821,110500,83695455,1366,1366,1366,1366,1123
20240821,110400,82161437,1368,1368,1368,1367,113
20240821,110300,82006950,1369,1369,1369,1369,0
20240821,110200,82006950,1369,1368,1369,1368,742
20240821,110100,80991893,1370,1370,1370,1370,0
20240821,110000,80991893,1370,1367,1370,1367,23
20240821,105900,80960427,1370,1368,1370,1368,16
20240821,105800,80938537,1368,1368,1368,1368,100
20240821,105700,80801737,1368,1368,1368,1368,0
20240821,105600,80801737,1368,1368,1368,1368,410
20240821,105500,80240857,1368,1368,1368,1368,736
20240821,105400,79234009,1368,1368,1368,1368,5
20240821,105300,79227169,1368,1368,1368,1368,0
20240821,105200,79227169,1368,1368,1368,1368,0
20240821,105100,79227169,1368,1366,1368,1366,302
20240821,105000,78814633,1368,1368,1368,1368,0
20240821,104900,78814633,1368,1368,1368,1368,1
20240821,104800,78813265,1368,1368,1368,1368,0
20240821,104700,78813265,1368,1368,1368,1368,0
20240821,104600,78813265,1368,1366,1368,1366,603
20240821,104500,77989561,1368,1368,1368,1368,0
20240821,104400,77989561,1368,1368,1368,1368,3
20240821,104300,77985457,1368,1368,1368,1368,0
20240821,104200,77985457,1368,1368,1368,1368,0
20240821,104100,77985457,1368,1368,1368,1368,0
20240821,104000,77985457,1368,1367,1368,1367,1248
20240821,103900,76279440,1365,1366,1367,1365,51
20240821,103800,76209793,1368,1367,1368,1365,2358
20240821,103700,72990222,1367,1367,1367,1367,1
20240821,103600,72988855,1366,1367,1367,1366,744
20240821,103500,71972052,1370,1370,1370,1370,0
20240821,103400,71972052,1370,1370,1370,1370,0
20240821,103300,71972052,1370,1369,1370,1369,75
20240821,103200,71869376,1369,1368,1369,1368,337
20240821,103100,71408359,1368,1368,1368,1368,0
20240821,103000,71408359,1368,1368,1368,1368,0
20240821,102900,71408359,1368,1368,1368,1368,0
20240821,102800,71408359,1368,1367,1368,1367,883
20240821,102700,70201297,1370,1370,1370,1370,0
20240821,102600,70201297,1370,1368,1370,1368,23
20240821,102500,70169809,1369,1370,1371,1369,74
20240821,102400,70068500,1373,1366,1373,1366,1314
20240821,102300,68266555,1368,1366,1368,1366,346
20240821,102200,67793916,1368,1368,1368,1368,0
20240821,102100,67793916,1368,1368,1368,1368,0
20240821,102000,67793916,1368,1366,1368,1366,1494
20240821,101900,65753109,1369,1369,1369,1369,0
20240821,101800,65753109,1369,1369,1369,1369,0
20240821,101700,65753109,1369,1369,1369,1369,0
20240821,101600,65753109,1369,1366,1369,1366,11
20240821,101500,65738063,1368,1368,1368,1368,0
20240821,101400,65738063,1368,1368,1368,1368,2
20240821,101300,65735327,1367,1367,1369,1367,573
20240821,101200,64952034,1370,1370,1370,1370,0
20240821,101100,64952034,1370,1370,1370,1370,0
20240821,101000,64952034,1370,1370,1370,1370,0
20240821,100900,64952034,1370,1367,1370,1367,399
20240821,100800,64406596,1368,1371,1372,1368,1096
20240821,100700,62906664,1370,1371,1372,1370,818
20240821,100600,61785925,1370,1370,1370,1370,1
20240821,100500,61784555,1372,1371,1372,1371,602
20240821,100400,60958613,1372,1371,1372,1370,1014
20240821,100300,59568667,1371,1372,1372,1371,11
20240821,100200,59553576,1371,1371,1371,1370,422
20240821,100100,58975015,1371,1369,1372,1369,279
20240821,100000,58592764,1369,1372,1372,1369,3361
20240821,095900,53987691,1372,1372,1372,1371,7
20240821,095800,53978089,1371,1371,1371,1370,1496
20240821,095700,51927177,1371,1370,1371,1370,3
20240821,095600,51923066,1371,1370,1371,1370,10
20240821,095500,51909358,1370,1369,1371,1369,37
20240821,095400,51858658,1371,1367,1371,1367,1751
20240821,095300,49460856,1369,1368,1369,1367,54
20240821,095200,49386983,1367,1367,1367,1367,1
20240821,095100,49385616,1368,1367,1368,1367,82
20240821,095000,49273513,1368,1368,1368,1368,0
20240821,094900,49273513,1368,1366,1368,1365,409
20240821,094800,48714044,1367,1367,1368,1365,193
20240821,094700,48450217,1367,1367,1367,1366,144
20240821,094600,48253483,1366,1365,1368,1365,1202
20240821,094500,46611184,1366,1366,1366,1365,1436
20240821,094400,44649610,1366,1364,1366,1364,1418
20240821,094300,42714041,1365,1365,1365,1364,1492
20240821,094200,40678143,1367,1366,1367,1365,2517
20240821,094100,37239994,1366,1365,1367,1365,766
20240821,094000,36193544,1366,1365,1366,1365,120
20240821,093900,36029735,1364,1365,1365,1364,205
20240821,093800,35749933,1364,1365,1365,1364,6
20240821,093700,35741745,1364,1365,1365,1364,16
20240821,093600,35719908,1364,1363,1365,1363,84
20240821,093500,35605253,1364,1364,1365,1364,603
20240821,093400,34782262,1365,1362,1365,1362,636
20240821,093300,33914344,1364,1356,1364,1356,10861
20240821,093200,19140331,1355,1355,1355,1355,1
20240821,093100,19138976,1356,1356,1356,1356,0
20240821,093000,19138976,1356,1356,1356,1356,0
20240821,092900,19138976,1356,1356,1356,1356,1
20240821,092800,19137620,1356,1356,1356,1356,1
20240821,092700,19136264,1355,1357,1357,1355,3082
20240821,092600,14956082,1357,1357,1358,1354,4667
20240821,092500,8620203,1358,1358,1358,1358,0
20240821,092400,8620203,1358,1354,1358,1352,999
20240821,092300,7267596,1353,1353,1353,1353,10
20240821,092200,7254066,1353,1353,1353,1353,0
20240821,092100,7254066,1353,1351,1353,1351,713
20240821,092000,6290497,1353,1353,1353,1353,10
20240821,091900,6276967,1350,1350,1350,1350,100
20240821,091800,6141967,1351,1351,1351,1351,276
20240821,091700,5769091,1351,1351,1351,1351,0
20240821,091600,5769091,1351,1351,1351,1351,1
20240821,091500,5767740,1351,1351,1351,1351,5
20240821,091400,5760985,1351,1351,1351,1350,399
20240821,091300,5222134,1352,1352,1352,1352,2
20240821,091200,5219430,1353,1353,1353,1353,0
20240821,091100,5219430,1353,1353,1353,1353,2
20240821,091000,5216724,1353,1353,1353,1353,2
20240821,090900,5214018,1353,1353,1353,1353,5
20240821,090800,5207253,1350,1353,1353,1350,10
20240821,090700,5193741,1353,1353,1353,1353,1
20240821,090600,5192388,1347,1347,1347,1347,16
20240821,090500,5170836,1355,1355,1355,1355,55
20240821,090400,5096311,1355,1355,1355,1355,2
20240821,090300,5093601,1347,1356,1358,1347,557
20240821,090200,4338258,1356,1356,1358,1356,828
20240821,090100,3214750,1347,1347,1347,1347,0
20240821,090000,3214750,1347,1345,1347,1345,2390