stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,185000,175935216,1347,1347,1347,1347,1518
20240826,184900,175935216,1347,1347,1347,1347,0
20240826,184800,175935216,1347,1347,1347,1347,0
20240826,184700,175935216,1347,1347,1347,1347,0
20240826,184600,175935216,1347,1347,1347,1347,0
20240826,184500,175935216,1347,1347,1347,1347,0
20240826,184400,175935216,1347,1347,1347,1347,0
20240826,184300,175935216,1347,1347,1347,1347,0
20240826,184200,175935216,1347,1347,1347,1347,0
20240826,184100,175935216,1347,1347,1347,1347,0
20240826,184000,175935216,1347,1347,1347,1347,0
20240826,183900,175935216,1347,1347,1347,1347,0
20240826,183800,175935216,1347,1347,1347,1347,0
20240826,183700,175935216,1347,1347,1347,1347,0
20240826,183600,175935216,1347,1347,1347,1347,0
20240826,183500,175935216,1347,1347,1347,1347,0
20240826,183400,175935216,1347,1347,1347,1347,0
20240826,183300,175935216,1347,1347,1347,1347,0
20240826,183200,175935216,1347,1347,1347,1347,0
20240826,183100,175935216,1347,1347,1347,1347,0
20240826,183000,175935216,1347,1347,1347,1347,0
20240826,182900,175935216,1347,1347,1347,1347,0
20240826,182800,175935216,1347,1347,1347,1347,0
20240826,182700,175935216,1347,1347,1347,1347,0
20240826,182600,175935216,1347,1347,1347,1347,0
20240826,182500,175935216,1347,1347,1347,1347,0
20240826,182400,175935216,1347,1347,1347,1347,0
20240826,182300,175935216,1347,1347,1347,1347,0
20240826,182200,175935216,1347,1347,1347,1347,0
20240826,182100,175935216,1347,1347,1347,1347,0
20240826,182000,175935216,1347,1347,1347,1347,1518
20240826,181900,175935216,1347,1347,1347,1347,0
20240826,181800,175935216,1347,1347,1347,1347,0
20240826,181700,175935216,1347,1347,1347,1347,0
20240826,181600,175935216,1347,1347,1347,1347,0
20240826,181500,175935216,1347,1347,1347,1347,0
20240826,181400,175935216,1347,1347,1347,1347,0
20240826,181300,175935216,1347,1347,1347,1347,0
20240826,181200,175935216,1347,1347,1347,1347,0
20240826,181100,175935216,1347,1347,1347,1347,0
20240826,181000,175935216,1347,1347,1347,1347,0
20240826,180900,175935216,1347,1347,1347,1347,0
20240826,180800,175935216,1347,1347,1347,1347,0
20240826,180700,175935216,1347,1347,1347,1347,0
20240826,180600,175935216,1347,1347,1347,1347,0
20240826,180500,175935216,1347,1347,1347,1347,0
20240826,180400,175935216,1347,1347,1347,1347,0
20240826,180300,175935216,1347,1347,1347,1347,0
20240826,180200,175935216,1347,1347,1347,1347,0
20240826,180100,175935216,1347,1347,1347,1347,0
20240826,180000,175935216,1347,1347,1347,1347,0
20240826,175900,175935216,1347,1347,1347,1347,0
20240826,175800,175935216,1347,1347,1347,1347,0
20240826,175700,175935216,1347,1347,1347,1347,0
20240826,175600,175935216,1347,1347,1347,1347,0
20240826,175500,175935216,1347,1347,1347,1347,0
20240826,175400,175935216,1347,1347,1347,1347,0
20240826,175300,175935216,1347,1347,1347,1347,0
20240826,175200,175935216,1347,1347,1347,1347,0
20240826,175100,175935216,1347,1347,1347,1347,0
20240826,175000,175935216,1347,1347,1347,1347,1518
20240826,174900,175935216,1347,1347,1347,1347,0
20240826,174800,175935216,1347,1347,1347,1347,0
20240826,174700,175935216,1347,1347,1347,1347,0
20240826,174600,175935216,1347,1347,1347,1347,0
20240826,174500,175935216,1347,1347,1347,1347,0
20240826,174400,175935216,1347,1347,1347,1347,0
20240826,174300,175935216,1347,1347,1347,1347,0
20240826,174200,175935216,1347,1347,1347,1347,0
20240826,174100,175935216,1347,1347,1347,1347,0
20240826,174000,175935216,1347,1347,1347,1347,0
20240826,173900,175935216,1347,1347,1347,1347,0
20240826,173800,175935216,1347,1347,1347,1347,0
20240826,173700,175935216,1347,1347,1347,1347,0
20240826,173600,175935216,1347,1347,1347,1347,0
20240826,173500,175935216,1347,1347,1347,1347,0
20240826,173400,175935216,1347,1347,1347,1347,0
20240826,173300,175935216,1347,1347,1347,1347,0
20240826,173200,175935216,1347,1347,1347,1347,0
20240826,173100,175935216,1347,1347,1347,1347,0
20240826,173000,175935216,1347,1347,1347,1347,0
20240826,172900,175935216,1347,1347,1347,1347,0
20240826,172800,175935216,1347,1347,1347,1347,0
20240826,172700,175935216,1347,1347,1347,1347,0
20240826,172600,175935216,1347,1347,1347,1347,0
20240826,172500,175935216,1347,1347,1347,1347,0
20240826,172400,175935216,1347,1347,1347,1347,0
20240826,172300,175935216,1347,1347,1347,1347,0
20240826,172200,175935216,1347,1347,1347,1347,0
20240826,172100,175935216,1347,1347,1347,1347,0
20240826,172000,175935216,1347,1347,1347,1347,1518
20240826,171900,175935216,1347,1347,1347,1347,0
20240826,171800,175935216,1347,1347,1347,1347,0
20240826,171700,175935216,1347,1347,1347,1347,0
20240826,171600,175935216,1347,1347,1347,1347,0
20240826,171500,175935216,1347,1347,1347,1347,0
20240826,171400,175935216,1347,1347,1347,1347,0
20240826,171300,175935216,1347,1347,1347,1347,0
20240826,171200,175935216,1347,1347,1347,1347,0
20240826,171100,175935216,1347,1347,1347,1347,0
20240826,171000,175935216,1347,1347,1347,1347,0
20240826,170900,175935216,1347,1347,1347,1347,0
20240826,170800,175935216,1347,1347,1347,1347,0
20240826,170700,175935216,1347,1347,1347,1347,0
20240826,170600,175935216,1347,1347,1347,1347,0
20240826,170500,175935216,1347,1347,1347,1347,0
20240826,170400,175935216,1347,1347,1347,1347,0
20240826,170300,175935216,1347,1347,1347,1347,0
20240826,170200,175935216,1347,1347,1347,1347,0
20240826,170100,175935216,1347,1347,1347,1347,0
20240826,170000,175935216,1347,1347,1347,1347,0
20240826,165900,175935216,1347,1347,1347,1347,0
20240826,165800,175935216,1347,1347,1347,1347,0
20240826,165700,175935216,1347,1347,1347,1347,0
20240826,165600,175935216,1347,1347,1347,1347,0
20240826,165500,175935216,1347,1347,1347,1347,0
20240826,165400,175935216,1347,1347,1347,1347,0
20240826,165300,175935216,1347,1347,1347,1347,0
20240826,165200,175935216,1347,1347,1347,1347,0
20240826,165100,175935216,1347,1347,1347,1347,0
20240826,165000,175935216,1347,1347,1347,1347,1518
20240826,164900,175935216,1347,1347,1347,1347,0
20240826,164800,175935216,1347,1347,1347,1347,0
20240826,164700,175935216,1347,1347,1347,1347,0
20240826,164600,175935216,1347,1347,1347,1347,0
20240826,164500,175935216,1347,1347,1347,1347,0
20240826,164400,175935216,1347,1347,1347,1347,0
20240826,164300,175935216,1347,1347,1347,1347,0
20240826,164200,175935216,1347,1347,1347,1347,0
20240826,164100,175935216,1347,1347,1347,1347,0
20240826,164000,175935216,1347,1347,1347,1347,0
20240826,163900,175935216,1347,1347,1347,1347,0
20240826,163800,175935216,1347,1347,1347,1347,0
20240826,163700,175935216,1347,1347,1347,1347,0
20240826,163600,175935216,1347,1347,1347,1347,0
20240826,163500,175935216,1347,1347,1347,1347,0
20240826,163400,175935216,1347,1347,1347,1347,0
20240826,163300,175935216,1347,1347,1347,1347,0
20240826,163200,175935216,1347,1347,1347,1347,0
20240826,163100,175935216,1347,1347,1347,1347,0
20240826,163000,175935216,1347,1347,1347,1347,0
20240826,162900,175935216,1347,1347,1347,1347,0
20240826,162800,175935216,1347,1347,1347,1347,0
20240826,162700,175935216,1347,1347,1347,1347,0
20240826,162600,175935216,1347,1347,1347,1347,0
20240826,162500,175935216,1347,1347,1347,1347,0
20240826,162400,175935216,1347,1347,1347,1347,0
20240826,162300,175935216,1347,1347,1347,1347,0
20240826,162200,175935216,1347,1347,1347,1347,0
20240826,162100,175935216,1347,1347,1347,1347,0
20240826,162000,175935216,1347,1347,1347,1347,1518
20240826,161900,175935216,1347,1347,1347,1347,0
20240826,161800,175935216,1347,1347,1347,1347,0
20240826,161700,175935216,1347,1347,1347,1347,0
20240826,161600,175935216,1347,1347,1347,1347,0
20240826,161500,175935216,1347,1347,1347,1347,0
20240826,161400,175935216,1347,1347,1347,1347,0
20240826,161300,175935216,1347,1347,1347,1347,0
20240826,161200,175935216,1347,1347,1347,1347,0
20240826,161100,175935216,1347,1347,1347,1347,0
20240826,161000,175935216,1347,1347,1347,1347,0
20240826,160900,175935216,1347,1347,1347,1347,0
20240826,160800,175935216,1347,1347,1347,1347,0
20240826,160700,175935216,1347,1347,1347,1347,0
20240826,160600,175935216,1347,1347,1347,1347,0
20240826,160500,175935216,1347,1347,1347,1347,0
20240826,160400,175935216,1347,1347,1347,1347,0
20240826,160300,175935216,1347,1347,1347,1347,0
20240826,160200,175935216,1347,1347,1347,1347,0
20240826,160100,175935216,1347,1347,1347,1347,0
20240826,160000,175935216,1347,1347,1347,1347,0
20240826,155900,175935216,1347,1347,1347,1347,0
20240826,155800,175935216,1347,1347,1347,1347,0
20240826,155700,175935216,1347,1347,1347,1347,0
20240826,155600,175935216,1347,1347,1347,1347,0
20240826,155500,175935216,1347,1347,1347,1347,0
20240826,155400,175935216,1347,1347,1347,1347,0
20240826,155300,175935216,1347,1347,1347,1347,0
20240826,155200,175935216,1347,1347,1347,1347,0
20240826,155100,175935216,1347,1347,1347,1347,0
20240826,155000,175935216,1347,1347,1347,1347,1518
20240826,154900,175935216,1347,1347,1347,1347,0
20240826,154800,175935216,1347,1347,1347,1347,0
20240826,154700,175935216,1347,1347,1347,1347,0
20240826,154600,175935216,1347,1347,1347,1347,0
20240826,154500,175935216,1347,1347,1347,1347,0
20240826,154400,175935216,1347,1347,1347,1347,0
20240826,154300,175935216,1347,1347,1347,1347,0
20240826,154200,175935216,1347,1347,1347,1347,0
20240826,154100,175935216,1347,1347,1347,1347,0
20240826,154000,175935216,1347,1347,1347,1347,0
20240826,153900,175935216,1347,1347,1347,1347,0
20240826,153800,175935216,1347,1347,1347,1347,0
20240826,153700,175935216,1347,1347,1347,1347,0
20240826,153600,175935216,1347,1347,1347,1347,0
20240826,153500,175935216,1347,1347,1347,1347,0
20240826,153400,175935216,1347,1347,1347,1347,0
20240826,153300,175935216,1347,1347,1347,1347,0
20240826,153200,175935216,1347,1347,1347,1347,0
20240826,153100,175935216,1347,1347,1347,1347,0
20240826,153000,175935216,1347,1347,1347,1347,1518
20240826,152900,173890470,1340,1340,1340,1340,0
20240826,152800,173890470,1340,1340,1340,1340,0
20240826,152700,173890470,1340,1340,1340,1340,0
20240826,152600,173890470,1340,1340,1340,1340,0
20240826,152500,173890470,1340,1340,1340,1340,0
20240826,152400,173890470,1340,1340,1340,1340,0
20240826,152300,173890470,1340,1340,1340,1340,0
20240826,152200,173890470,1340,1340,1340,1340,0
20240826,152100,173890470,1340,1340,1340,1340,0
20240826,152000,173890470,1340,1340,1340,1340,0
20240826,151900,173890470,1340,1335,1340,1335,102
20240826,151800,173754290,1335,1335,1335,1335,135
20240826,151700,173574065,1335,1335,1336,1334,926
20240826,151600,172338050,1335,1335,1336,1335,135
20240826,151500,172157823,1335,1335,1335,1335,249
20240826,151400,171825408,1335,1335,1335,1334,610
20240826,151300,171011430,1334,1335,1335,1334,1057
20240826,151200,169600355,1335,1334,1335,1334,93
20240826,151100,169476210,1334,1334,1334,1334,104
20240826,151000,169337474,1335,1334,1340,1334,344
20240826,150900,168878247,1334,1334,1340,1334,94
20240826,150800,168752845,1334,1336,1336,1334,10772
20240826,150700,154376360,1336,1336,1336,1336,93
20240826,150600,154252112,1336,1336,1340,1336,111
20240826,150500,154103808,1336,1337,1337,1336,372
20240826,150400,153606494,1337,1337,1340,1337,112
20240826,150300,153456747,1337,1337,1337,1337,109
20240826,150200,153311014,1337,1337,1338,1337,585
20240826,150100,152528369,1337,1337,1337,1337,106
20240826,150000,152386647,1337,1338,1338,1337,159
20240826,145900,152174045,1340,1340,1340,1340,0
20240826,145800,152174045,1340,1340,1340,1340,0
20240826,145700,152174045,1340,1339,1340,1339,2
20240826,145600,152171366,1340,1340,1340,1340,0
20240826,145500,152171366,1340,1338,1340,1338,203
20240826,145400,151899506,1336,1336,1336,1336,0
20240826,145300,151899506,1336,1336,1336,1336,0
20240826,145200,151899506,1336,1336,1336,1336,205
20240826,145100,151625626,1335,1335,1335,1335,0
20240826,145000,151625626,1335,1335,1335,1335,0
20240826,144900,151625626,1335,1335,1335,1335,373
20240826,144800,151127671,1338,1338,1338,1338,500
20240826,144700,150458671,1335,1335,1335,1335,0
20240826,144600,150458671,1335,1336,1336,1335,3536
20240826,144500,145735420,1338,1337,1338,1337,2500
20240826,144400,142390605,1337,1337,1337,1337,373
20240826,144300,141891904,1337,1337,1337,1337,0
20240826,144200,141891904,1337,1337,1337,1337,0
20240826,144100,141891904,1337,1337,1337,1337,304
20240826,144000,141485456,1338,1338,1338,1338,0
20240826,143900,141485456,1338,1337,1338,1337,547
20240826,143800,140753995,1336,1340,1340,1336,13651
20240826,143700,122491575,1343,1343,1343,1343,0
20240826,143600,122491575,1343,1343,1343,1343,0
20240826,143500,122491575,1343,1343,1343,1343,0
20240826,143400,122491575,1343,1343,1343,1343,0
20240826,143300,122491575,1343,1343,1343,1343,1
20240826,143200,122490232,1340,1340,1340,1340,1
20240826,143100,122488892,1344,1344,1344,1344,0
20240826,143000,122488892,1344,1344,1344,1344,0
20240826,142900,122488892,1344,1344,1344,1344,1
20240826,142800,122487548,1344,1343,1344,1343,2
20240826,142700,122484861,1347,1347,1347,1347,0
20240826,142600,122484861,1347,1347,1347,1347,0
20240826,142500,122484861,1347,1347,1347,1347,0
20240826,142400,122484861,1347,1347,1347,1347,0
20240826,142300,122484861,1347,1347,1347,1347,1
20240826,142200,122483514,1340,1340,1340,1340,0
20240826,142100,122483514,1340,1345,1345,1340,3566
20240826,142000,117705056,1346,1346,1346,1346,1
20240826,141900,117703710,1347,1346,1347,1344,4
20240826,141800,117698328,1347,1347,1347,1347,0
20240826,141700,117698328,1347,1347,1347,1347,40
20240826,141600,117644448,1347,1347,1347,1347,110
20240826,141500,117496278,1347,1347,1347,1347,300
20240826,141400,117092178,1347,1340,1347,1340,2062
20240826,141300,114316310,1340,1340,1340,1340,0
20240826,141200,114316310,1340,1340,1340,1340,0
20240826,141100,114316310,1340,1340,1340,1340,0
20240826,141000,114316310,1340,1340,1340,1340,0
20240826,140900,114316310,1340,1340,1340,1340,1
20240826,140800,114314970,1339,1339,1339,1339,0
20240826,140700,114314970,1339,1339,1339,1339,509
20240826,140600,113633419,1339,1339,1339,1339,127
20240826,140500,113463366,1339,1339,1339,1339,195
20240826,140400,113202261,1339,1339,1339,1339,138
20240826,140300,113017479,1339,1339,1339,1339,616
20240826,140200,112192655,1339,1338,1339,1338,16
20240826,140100,112171246,1339,1339,1339,1339,230
20240826,140000,111863276,1340,1339,1340,1339,5
20240826,135900,111856580,1341,1341,1341,1341,1
20240826,135800,111855239,1339,1340,1340,1339,30
20240826,135700,111815052,1343,1343,1343,1343,0
20240826,135600,111815052,1343,1343,1343,1343,0
20240826,135500,111815052,1343,1343,1343,1343,0
20240826,135400,111815052,1343,1343,1343,1343,0
20240826,135300,111815052,1343,1343,1343,1343,0
20240826,135200,111815052,1343,1343,1343,1343,0
20240826,135100,111815052,1343,1343,1343,1343,0
20240826,135000,111815052,1343,1343,1343,1343,0
20240826,134900,111815052,1343,1343,1343,1343,0
20240826,134800,111815052,1343,1343,1343,1343,0
20240826,134700,111815052,1343,1343,1343,1343,0
20240826,134600,111815052,1343,1343,1343,1343,0
20240826,134500,111815052,1343,1343,1343,1343,0
20240826,134400,111815052,1343,1343,1343,1343,0
20240826,134300,111815052,1343,1343,1343,1343,0
20240826,134200,111815052,1343,1343,1343,1343,0
20240826,134100,111815052,1343,1343,1343,1343,0
20240826,134000,111815052,1343,1343,1343,1343,0
20240826,133900,111815052,1343,1343,1343,1343,1
20240826,133800,111813709,1343,1343,1343,1343,0
20240826,133700,111813709,1343,1343,1343,1343,150
20240826,133600,111612259,1343,1343,1343,1343,0
20240826,133500,111612259,1343,1343,1343,1343,0
20240826,133400,111612259,1343,1343,1343,1343,0
20240826,133300,111612259,1343,1343,1343,1343,32
20240826,133200,111569283,1339,1339,1339,1339,0
20240826,133100,111569283,1339,1339,1339,1339,10
20240826,133000,111555893,1339,1340,1340,1339,555
20240826,132900,110812478,1346,1341,1346,1341,300
20240826,132800,110409118,1341,1340,1341,1340,1500
20240826,132700,108397833,1340,1340,1340,1340,0
20240826,132600,108397833,1340,1340,1340,1340,20
20240826,132500,108371033,1340,1340,1340,1340,0
20240826,132400,108371033,1340,1340,1340,1340,0
20240826,132300,108371033,1340,1340,1340,1340,105
20240826,132200,108230333,1340,1340,1340,1340,0
20240826,132100,108230333,1340,1340,1340,1340,0
20240826,132000,108230333,1340,1340,1340,1340,0
20240826,131900,108230333,1340,1340,1340,1340,20
20240826,131800,108203533,1341,1341,1341,1341,0
20240826,131700,108203533,1341,1341,1341,1341,0
20240826,131600,108203533,1341,1341,1341,1341,0
20240826,131500,108203533,1341,1341,1341,1341,0
20240826,131400,108203533,1341,1341,1341,1341,0
20240826,131300,108203533,1341,1341,1341,1341,0
20240826,131200,108203533,1341,1341,1341,1341,0
20240826,131100,108203533,1341,1341,1341,1341,0
20240826,131000,108203533,1341,1341,1341,1341,0
20240826,130900,108203533,1341,1341,1341,1341,1
20240826,130800,108202192,1337,1340,1340,1337,700
20240826,130700,107264631,1341,1341,1341,1341,0
20240826,130600,107264631,1341,1341,1341,1341,0
20240826,130500,107264631,1341,1342,1342,1341,268
20240826,130400,106905242,1342,1342,1342,1342,0
20240826,130300,106905242,1342,1342,1342,1342,0
20240826,130200,106905242,1342,1342,1342,1342,10
20240826,130100,106891822,1342,1342,1342,1342,0
20240826,130000,106891822,1342,1342,1342,1342,0
20240826,125900,106891822,1342,1342,1342,1342,5
20240826,125800,106885112,1340,1340,1340,1340,4
20240826,125700,106879752,1345,1342,1345,1342,19
20240826,125600,106854251,1342,1342,1342,1342,50
20240826,125500,106787151,1342,1342,1342,1342,0
20240826,125400,106787151,1342,1342,1342,1342,0
20240826,125300,106787151,1342,1342,1342,1342,0
20240826,125200,106787151,1342,1342,1342,1342,0
20240826,125100,106787151,1342,1342,1342,1342,9
20240826,125000,106775073,1342,1340,1342,1340,2
20240826,124900,106772391,1341,1341,1341,1341,70
20240826,124800,106678521,1342,1342,1342,1342,0
20240826,124700,106678521,1342,1341,1342,1341,2
20240826,124600,106675838,1341,1342,1342,1341,15
20240826,124500,106655722,1341,1341,1341,1341,4
20240826,124400,106650358,1342,1342,1342,1342,5
20240826,124300,106643648,1342,1342,1342,1342,1
20240826,124200,106642306,1341,1340,1341,1340,1881
20240826,124100,104120855,1340,1340,1340,1340,20
20240826,124000,104094055,1340,1340,1340,1340,20
20240826,123900,104067255,1340,1340,1340,1340,1
20240826,123800,104065915,1339,1339,1339,1339,30
20240826,123700,104025745,1341,1341,1341,1341,1
20240826,123600,104024404,1341,1340,1341,1340,355
20240826,123500,103548703,1341,1341,1341,1341,0
20240826,123400,103548703,1341,1341,1341,1341,0
20240826,123300,103548703,1341,1341,1341,1341,0
20240826,123200,103548703,1341,1341,1341,1341,0
20240826,123100,103548703,1341,1341,1341,1341,0
20240826,123000,103548703,1341,1341,1341,1341,0
20240826,122900,103548703,1341,1341,1341,1341,1
20240826,122800,103547362,1340,1341,1341,1340,551
20240826,122700,102809021,1341,1341,1341,1341,0
20240826,122600,102809021,1341,1341,1341,1341,1
20240826,122500,102807680,1341,1341,1341,1341,0
20240826,122400,102807680,1341,1341,1341,1341,8
20240826,122300,102796952,1341,1341,1341,1341,0
20240826,122200,102796952,1341,1341,1341,1341,3
20240826,122100,102792929,1341,1341,1341,1341,100
20240826,122000,102658829,1341,1341,1341,1341,10
20240826,121900,102645419,1341,1341,1341,1341,0
20240826,121800,102645419,1341,1341,1341,1341,6
20240826,121700,102637373,1340,1340,1340,1340,290
20240826,121600,102248773,1341,1341,1341,1341,0
20240826,121500,102248773,1341,1338,1341,1338,61
20240826,121400,102167152,1341,1341,1341,1341,0
20240826,121300,102167152,1341,1341,1341,1341,0
20240826,121200,102167152,1341,1341,1341,1341,0
20240826,121100,102167152,1341,1341,1341,1341,25
20240826,121000,102133627,1341,1341,1341,1341,35
20240826,120900,102086692,1343,1343,1343,1343,0
20240826,120800,102086692,1343,1343,1343,1343,20
20240826,120700,102059832,1343,1341,1344,1336,4365
20240826,120600,96212008,1342,1344,1344,1342,12638
20240826,120500,79245775,1346,1346,1346,1346,0
20240826,120400,79245775,1346,1346,1346,1346,1
20240826,120300,79244429,1344,1345,1345,1344,1499
20240826,120200,77228278,1347,1347,1347,1347,0
20240826,120100,77228278,1347,1347,1347,1347,0
20240826,120000,77228278,1347,1347,1347,1347,25
20240826,115900,77194603,1347,1347,1347,1347,10
20240826,115800,77181133,1347,1347,1347,1347,0
20240826,115700,77181133,1347,1347,1347,1347,0
20240826,115600,77181133,1347,1347,1347,1347,0
20240826,115500,77181133,1347,1347,1347,1347,0
20240826,115400,77181133,1347,1347,1347,1347,2
20240826,115300,77178439,1347,1347,1347,1347,1
20240826,115200,77177092,1345,1345,1345,1345,106
20240826,115100,77034522,1346,1346,1346,1346,500
20240826,115000,76361522,1346,1346,1346,1346,1
20240826,114900,76360176,1346,1346,1346,1346,0
20240826,114800,76360176,1346,1346,1346,1346,20
20240826,114700,76333256,1346,1346,1346,1346,0
20240826,114600,76333256,1346,1346,1346,1346,0
20240826,114500,76333256,1346,1346,1346,1346,1
20240826,114400,76331910,1346,1346,1346,1346,10
20240826,114300,76318450,1346,1346,1346,1346,200
20240826,114200,76049250,1346,1346,1346,1345,436
20240826,114100,75462827,1346,1346,1346,1346,0
20240826,114000,75462827,1346,1346,1346,1346,0
20240826,113900,75462827,1346,1346,1346,1346,0
20240826,113800,75462827,1346,1346,1346,1346,1
20240826,113700,75461481,1346,1346,1346,1346,1
20240826,113600,75460135,1345,1345,1345,1345,0
20240826,113500,75460135,1345,1345,1345,1345,0
20240826,113400,75460135,1345,1345,1345,1345,1322
20240826,113300,73682045,1346,1346,1346,1345,3
20240826,113200,73678008,1345,1345,1345,1345,0
20240826,113100,73678008,1345,1345,1345,1345,0
20240826,113000,73678008,1345,1345,1345,1345,1
20240826,112900,73676663,1347,1347,1347,1347,0
20240826,112800,73676663,1347,1347,1347,1347,0
20240826,112700,73676663,1347,1346,1347,1344,2847
20240826,112600,69848405,1346,1346,1346,1346,0
20240826,112500,69848405,1346,1347,1347,1346,31
20240826,112400,69806650,1346,1348,1348,1346,2499
20240826,112300,66439100,1348,1348,1348,1348,0
20240826,112200,66439100,1348,1349,1349,1348,3
20240826,112100,66435054,1348,1348,1348,1348,0
20240826,112000,66435054,1348,1348,1348,1348,1
20240826,111900,66433706,1349,1349,1349,1349,1
20240826,111800,66432357,1348,1348,1348,1348,0
20240826,111700,66432357,1348,1348,1348,1348,0
20240826,111600,66432357,1348,1348,1348,1348,1
20240826,111500,66431009,1349,1349,1349,1349,2
20240826,111400,66428311,1348,1349,1349,1348,3
20240826,111300,66424265,1348,1348,1348,1348,0
20240826,111200,66424265,1348,1349,1349,1348,3
20240826,111100,66420219,1349,1349,1349,1349,2
20240826,111000,66417521,1349,1349,1349,1349,0
20240826,110900,66417521,1349,1349,1349,1349,0
20240826,110800,66417521,1349,1349,1349,1349,39
20240826,110700,66364910,1348,1348,1348,1348,796
20240826,110600,65291902,1349,1349,1349,1349,0
20240826,110500,65291902,1349,1349,1349,1349,2
20240826,110400,65289204,1348,1349,1349,1348,160
20240826,110300,65073474,1349,1350,1350,1349,5707
20240826,110200,57369234,1352,1352,1352,1352,0
20240826,110100,57369234,1352,1352,1352,1352,0
20240826,110000,57369234,1352,1352,1352,1352,0
20240826,105900,57369234,1352,1350,1352,1350,3
20240826,105800,57365181,1352,1352,1352,1350,1952
20240826,105700,54727755,1351,1352,1352,1351,2
20240826,105600,54725052,1351,1351,1351,1351,1
20240826,105500,54723701,1353,1353,1353,1353,0
20240826,105400,54723701,1353,1352,1353,1352,539
20240826,105300,53994435,1353,1353,1353,1353,0
20240826,105200,53994435,1353,1353,1353,1353,0
20240826,105100,53994435,1353,1353,1353,1353,0
20240826,105000,53994435,1353,1353,1353,1353,0
20240826,104900,53994435,1353,1353,1353,1353,0
20240826,104800,53994435,1353,1353,1353,1353,0
20240826,104700,53994435,1353,1353,1353,1353,0
20240826,104600,53994435,1353,1353,1353,1353,0
20240826,104500,53994435,1353,1353,1353,1353,0
20240826,104400,53994435,1353,1353,1353,1353,0
20240826,104300,53994435,1353,1351,1353,1351,1169
20240826,104200,52415111,1351,1351,1351,1351,1
20240826,104100,52413760,1353,1353,1353,1353,1
20240826,104000,52412407,1351,1353,1353,1351,12524
20240826,103900,35479461,1355,1355,1355,1355,0
20240826,103800,35479461,1355,1355,1355,1355,0
20240826,103700,35479461,1355,1355,1355,1355,0
20240826,103600,35479461,1355,1355,1355,1355,0
20240826,103500,35479461,1355,1355,1355,1355,8
20240826,103400,35468621,1355,1355,1355,1355,100
20240826,103300,35333121,1355,1355,1355,1355,0
20240826,103200,35333121,1355,1355,1355,1355,0
20240826,103100,35333121,1355,1355,1355,1355,0
20240826,103000,35333121,1355,1355,1355,1355,0
20240826,102900,35333121,1355,1355,1355,1355,0
20240826,102800,35333121,1355,1355,1355,1355,0
20240826,102700,35333121,1355,1353,1355,1353,156
20240826,102600,35122051,1356,1356,1356,1356,0
20240826,102500,35122051,1356,1356,1356,1356,0
20240826,102400,35122051,1356,1356,1356,1356,0
20240826,102300,35122051,1356,1356,1356,1356,0
20240826,102200,35122051,1356,1356,1356,1356,0
20240826,102100,35122051,1356,1355,1356,1355,2
20240826,102000,35119340,1353,1353,1353,1353,21
20240826,101900,35090927,1356,1356,1356,1356,0
20240826,101800,35090927,1356,1356,1356,1356,0
20240826,101700,35090927,1356,1355,1356,1355,14
20240826,101600,35071944,1356,1355,1356,1355,300
20240826,101500,34665146,1356,1354,1356,1354,15
20240826,101400,34644829,1356,1356,1356,1356,0
20240826,101300,34644829,1356,1356,1356,1356,0
20240826,101200,34644829,1356,1356,1356,1356,0
20240826,101100,34644829,1356,1355,1356,1355,100
20240826,101000,34509230,1356,1354,1356,1354,6
20240826,100900,34501102,1355,1355,1355,1355,0
20240826,100800,34501102,1355,1355,1355,1355,1
20240826,100700,34499747,1356,1354,1356,1354,11
20240826,100600,34484845,1355,1356,1356,1354,9
20240826,100500,34472645,1355,1351,1356,1351,45
20240826,100400,34411740,1356,1356,1356,1356,10
20240826,100300,34398180,1351,1354,1355,1351,3518
20240826,100200,29632727,1352,1354,1354,1352,5
20240826,100100,29625963,1355,1355,1355,1355,0
20240826,100000,29625963,1355,1355,1355,1355,0
20240826,095900,29625963,1355,1355,1355,1355,5
20240826,095800,29619188,1355,1355,1355,1355,0
20240826,095700,29619188,1355,1355,1355,1355,0
20240826,095600,29619188,1355,1355,1355,1355,2
20240826,095500,29616478,1355,1355,1355,1355,0
20240826,095400,29616478,1355,1355,1355,1355,0
20240826,095300,29616478,1355,1355,1355,1355,0
20240826,095200,29616478,1355,1355,1355,1355,0
20240826,095100,29616478,1355,1355,1355,1355,0
20240826,095000,29616478,1355,1355,1355,1355,0
20240826,094900,29616478,1355,1351,1355,1348,4244
20240826,094800,23887809,1356,1356,1356,1356,0
20240826,094700,23887809,1356,1356,1356,1355,4
20240826,094600,23882386,1355,1355,1355,1355,10
20240826,094500,23868836,1356,1355,1356,1355,11
20240826,094400,23853921,1356,1356,1356,1356,0
20240826,094300,23853921,1356,1356,1356,1356,2
20240826,094200,23851209,1355,1355,1355,1355,1
20240826,094100,23849854,1356,1349,1356,1348,1583
20240826,094000,21714448,1356,1356,1356,1356,0
20240826,093900,21714448,1356,1356,1356,1356,2
20240826,093800,21711736,1356,1356,1356,1356,1
20240826,093700,21710380,1356,1356,1356,1356,2
20240826,093600,21707668,1356,1356,1356,1356,0
20240826,093500,21707668,1356,1355,1356,1355,41
20240826,093400,21652111,1355,1355,1355,1355,3
20240826,093300,21648046,1355,1355,1355,1349,1198
20240826,093200,20025926,1355,1355,1355,1355,1
20240826,093100,20024571,1352,1352,1352,1352,0
20240826,093000,20024571,1352,1352,1357,1352,107
20240826,092900,19879898,1360,1359,1360,1359,31
20240826,092800,19837739,1367,1353,1369,1353,2183
20240826,092700,16869293,1353,1353,1353,1353,2
20240826,092600,16866587,1349,1350,1350,1349,12
20240826,092500,16850389,1353,1353,1353,1353,0
20240826,092400,16850389,1353,1353,1353,1353,1
20240826,092300,16849036,1350,1350,1350,1350,5
20240826,092200,16842286,1349,1350,1350,1349,319
20240826,092100,16411954,1354,1354,1354,1354,5
20240826,092000,16405184,1354,1354,1354,1354,0
20240826,091900,16405184,1354,1354,1354,1354,102
20240826,091800,16267076,1348,1351,1352,1348,2109
20240826,091700,13417088,1351,1352,1352,1346,5721
20240826,091600,5715766,1351,1351,1351,1351,50
20240826,091500,5648216,1352,1352,1352,1352,2
20240826,091400,5645512,1353,1353,1353,1353,0
20240826,091300,5645512,1353,1351,1353,1346,2333
20240826,091200,2501930,1351,1352,1352,1351,156
20240826,091100,2291026,1356,1356,1356,1356,0
20240826,091000,2291026,1356,1356,1356,1352,108
20240826,090900,2144602,1356,1356,1356,1356,0
20240826,090800,2144602,1356,1356,1356,1356,3
20240826,090700,2140534,1356,1352,1356,1352,6
20240826,090600,2132418,1352,1353,1356,1351,312
20240826,090500,1710560,1358,1357,1358,1353,1149
20240826,090400,153530,1360,1360,1360,1360,1
20240826,090300,152170,1357,1359,1362,1357,101
20240826,090200,14973,1362,1362,1362,1362,0
20240826,090100,14973,1362,1364,1364,1360,8
20240826,090000,4083,1361,1361,1361,1361,3