stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,185500,84076980,2335,2335,2335,2335,1665
20240813,185400,84076980,2335,2335,2335,2335,0
20240813,185300,84076980,2335,2335,2335,2335,0
20240813,185200,84076980,2335,2335,2335,2335,0
20240813,185100,84076980,2335,2335,2335,2335,0
20240813,185000,84076980,2335,2335,2335,2335,0
20240813,184900,84076980,2335,2335,2335,2335,0
20240813,184800,84076980,2335,2335,2335,2335,0
20240813,184700,84076980,2335,2335,2335,2335,0
20240813,184600,84076980,2335,2335,2335,2335,0
20240813,184500,84076980,2335,2335,2335,2335,0
20240813,184400,84076980,2335,2335,2335,2335,0
20240813,184300,84076980,2335,2335,2335,2335,0
20240813,184200,84076980,2335,2335,2335,2335,0
20240813,184100,84076980,2335,2335,2335,2335,0
20240813,184000,84076980,2335,2335,2335,2335,0
20240813,183900,84076980,2335,2335,2335,2335,0
20240813,183800,84076980,2335,2335,2335,2335,0
20240813,183700,84076980,2335,2335,2335,2335,0
20240813,183600,84076980,2335,2335,2335,2335,0
20240813,183500,84076980,2335,2335,2335,2335,0
20240813,183400,84076980,2335,2335,2335,2335,0
20240813,183300,84076980,2335,2335,2335,2335,0
20240813,183200,84076980,2335,2335,2335,2335,0
20240813,183100,84076980,2335,2335,2335,2335,0
20240813,183000,84076980,2335,2335,2335,2335,0
20240813,182900,84076980,2335,2335,2335,2335,0
20240813,182800,84076980,2335,2335,2335,2335,0
20240813,182700,84076980,2335,2335,2335,2335,0
20240813,182600,84076980,2335,2335,2335,2335,0
20240813,182500,84076980,2335,2335,2335,2335,1665
20240813,182400,84076980,2335,2335,2335,2335,0
20240813,182300,84076980,2335,2335,2335,2335,0
20240813,182200,84076980,2335,2335,2335,2335,0
20240813,182100,84076980,2335,2335,2335,2335,0
20240813,182000,84076980,2335,2335,2335,2335,0
20240813,181900,84076980,2335,2335,2335,2335,0
20240813,181800,84076980,2335,2335,2335,2335,0
20240813,181700,84076980,2335,2335,2335,2335,0
20240813,181600,84076980,2335,2335,2335,2335,0
20240813,181500,84076980,2335,2335,2335,2335,0
20240813,181400,84076980,2335,2335,2335,2335,0
20240813,181300,84076980,2335,2335,2335,2335,0
20240813,181200,84076980,2335,2335,2335,2335,0
20240813,181100,84076980,2335,2335,2335,2335,0
20240813,181000,84076980,2335,2335,2335,2335,0
20240813,180900,84076980,2335,2335,2335,2335,0
20240813,180800,84076980,2335,2335,2335,2335,0
20240813,180700,84076980,2335,2335,2335,2335,0
20240813,180600,84076980,2335,2335,2335,2335,0
20240813,180500,84076980,2335,2335,2335,2335,0
20240813,180400,84076980,2335,2335,2335,2335,0
20240813,180300,84076980,2335,2335,2335,2335,0
20240813,180200,84076980,2335,2335,2335,2335,0
20240813,180100,84076980,2335,2335,2335,2335,0
20240813,180000,84076980,2335,2335,2335,2335,0
20240813,175900,84076980,2335,2335,2335,2335,0
20240813,175800,84076980,2335,2335,2335,2335,0
20240813,175700,84076980,2335,2335,2335,2335,0
20240813,175600,84076980,2335,2335,2335,2335,0
20240813,175500,84076980,2335,2335,2335,2335,1665
20240813,175400,84076980,2335,2335,2335,2335,0
20240813,175300,84076980,2335,2335,2335,2335,0
20240813,175200,84076980,2335,2335,2335,2335,0
20240813,175100,84076980,2335,2335,2335,2335,0
20240813,175000,84076980,2335,2335,2335,2335,0
20240813,174900,84076980,2335,2335,2335,2335,0
20240813,174800,84076980,2335,2335,2335,2335,0
20240813,174700,84076980,2335,2335,2335,2335,0
20240813,174600,84076980,2335,2335,2335,2335,0
20240813,174500,84076980,2335,2335,2335,2335,0
20240813,174400,84076980,2335,2335,2335,2335,0
20240813,174300,84076980,2335,2335,2335,2335,0
20240813,174200,84076980,2335,2335,2335,2335,0
20240813,174100,84076980,2335,2335,2335,2335,0
20240813,174000,84076980,2335,2335,2335,2335,0
20240813,173900,84076980,2335,2335,2335,2335,0
20240813,173800,84076980,2335,2335,2335,2335,0
20240813,173700,84076980,2335,2335,2335,2335,0
20240813,173600,84076980,2335,2335,2335,2335,0
20240813,173500,84076980,2335,2335,2335,2335,0
20240813,173400,84076980,2335,2335,2335,2335,0
20240813,173300,84076980,2335,2335,2335,2335,0
20240813,173200,84076980,2335,2335,2335,2335,0
20240813,173100,84076980,2335,2335,2335,2335,0
20240813,173000,84076980,2335,2335,2335,2335,0
20240813,172900,84076980,2335,2335,2335,2335,0
20240813,172800,84076980,2335,2335,2335,2335,0
20240813,172700,84076980,2335,2335,2335,2335,0
20240813,172600,84076980,2335,2335,2335,2335,0
20240813,172500,84076980,2335,2335,2335,2335,1665
20240813,172400,84076980,2335,2335,2335,2335,0
20240813,172300,84076980,2335,2335,2335,2335,0
20240813,172200,84076980,2335,2335,2335,2335,0
20240813,172100,84076980,2335,2335,2335,2335,0
20240813,172000,84076980,2335,2335,2335,2335,0
20240813,171900,84076980,2335,2335,2335,2335,0
20240813,171800,84076980,2335,2335,2335,2335,0
20240813,171700,84076980,2335,2335,2335,2335,0
20240813,171600,84076980,2335,2335,2335,2335,0
20240813,171500,84076980,2335,2335,2335,2335,0
20240813,171400,84076980,2335,2335,2335,2335,0
20240813,171300,84076980,2335,2335,2335,2335,0
20240813,171200,84076980,2335,2335,2335,2335,0
20240813,171100,84076980,2335,2335,2335,2335,0
20240813,171000,84076980,2335,2335,2335,2335,0
20240813,170900,84076980,2335,2335,2335,2335,0
20240813,170800,84076980,2335,2335,2335,2335,0
20240813,170700,84076980,2335,2335,2335,2335,0
20240813,170600,84076980,2335,2335,2335,2335,0
20240813,170500,84076980,2335,2335,2335,2335,0
20240813,170400,84076980,2335,2335,2335,2335,0
20240813,170300,84076980,2335,2335,2335,2335,0
20240813,170200,84076980,2335,2335,2335,2335,0
20240813,170100,84076980,2335,2335,2335,2335,0
20240813,170000,84076980,2335,2335,2335,2335,0
20240813,165900,84076980,2335,2335,2335,2335,0
20240813,165800,84076980,2335,2335,2335,2335,0
20240813,165700,84076980,2335,2335,2335,2335,0
20240813,165600,84076980,2335,2335,2335,2335,0
20240813,165500,84076980,2335,2335,2335,2335,1665
20240813,165400,84076980,2335,2335,2335,2335,0
20240813,165300,84076980,2335,2335,2335,2335,0
20240813,165200,84076980,2335,2335,2335,2335,0
20240813,165100,84076980,2335,2335,2335,2335,0
20240813,165000,84076980,2335,2335,2335,2335,0
20240813,164900,84076980,2335,2335,2335,2335,0
20240813,164800,84076980,2335,2335,2335,2335,0
20240813,164700,84076980,2335,2335,2335,2335,0
20240813,164600,84076980,2335,2335,2335,2335,0
20240813,164500,84076980,2335,2335,2335,2335,0
20240813,164400,84076980,2335,2335,2335,2335,0
20240813,164300,84076980,2335,2335,2335,2335,0
20240813,164200,84076980,2335,2335,2335,2335,0
20240813,164100,84076980,2335,2335,2335,2335,0
20240813,164000,84076980,2335,2335,2335,2335,0
20240813,163900,84076980,2335,2335,2335,2335,0
20240813,163800,84076980,2335,2335,2335,2335,0
20240813,163700,84076980,2335,2335,2335,2335,0
20240813,163600,84076980,2335,2335,2335,2335,0
20240813,163500,84076980,2335,2335,2335,2335,0
20240813,163400,84076980,2335,2335,2335,2335,0
20240813,163300,84076980,2335,2335,2335,2335,0
20240813,163200,84076980,2335,2335,2335,2335,0
20240813,163100,84076980,2335,2335,2335,2335,0
20240813,163000,84076980,2335,2335,2335,2335,0
20240813,162900,84076980,2335,2335,2335,2335,0
20240813,162800,84076980,2335,2335,2335,2335,0
20240813,162700,84076980,2335,2335,2335,2335,0
20240813,162600,84076980,2335,2335,2335,2335,0
20240813,162500,84076980,2335,2335,2335,2335,1665
20240813,162400,84076980,2335,2335,2335,2335,0
20240813,162300,84076980,2335,2335,2335,2335,0
20240813,162200,84076980,2335,2335,2335,2335,0
20240813,162100,84076980,2335,2335,2335,2335,0
20240813,162000,84076980,2335,2335,2335,2335,0
20240813,161900,84076980,2335,2335,2335,2335,0
20240813,161800,84076980,2335,2335,2335,2335,0
20240813,161700,84076980,2335,2335,2335,2335,0
20240813,161600,84076980,2335,2335,2335,2335,0
20240813,161500,84076980,2335,2335,2335,2335,0
20240813,161400,84076980,2335,2335,2335,2335,0
20240813,161300,84076980,2335,2335,2335,2335,0
20240813,161200,84076980,2335,2335,2335,2335,0
20240813,161100,84076980,2335,2335,2335,2335,0
20240813,161000,84076980,2335,2335,2335,2335,0
20240813,160900,84076980,2335,2335,2335,2335,0
20240813,160800,84076980,2335,2335,2335,2335,0
20240813,160700,84076980,2335,2335,2335,2335,0
20240813,160600,84076980,2335,2335,2335,2335,0
20240813,160500,84076980,2335,2335,2335,2335,0
20240813,160400,84076980,2335,2335,2335,2335,0
20240813,160300,84076980,2335,2335,2335,2335,0
20240813,160200,84076980,2335,2335,2335,2335,0
20240813,160100,84076980,2335,2335,2335,2335,0
20240813,160000,84076980,2335,2335,2335,2335,0
20240813,155900,84076980,2335,2335,2335,2335,0
20240813,155800,84076980,2335,2335,2335,2335,0
20240813,155700,84076980,2335,2335,2335,2335,0
20240813,155600,84076980,2335,2335,2335,2335,0
20240813,155500,84076980,2335,2335,2335,2335,1665
20240813,155400,84076980,2335,2335,2335,2335,0
20240813,155300,84076980,2335,2335,2335,2335,0
20240813,155200,84076980,2335,2335,2335,2335,0
20240813,155100,84076980,2335,2335,2335,2335,0
20240813,155000,84076980,2335,2335,2335,2335,0
20240813,154900,84076980,2335,2335,2335,2335,0
20240813,154800,84076980,2335,2335,2335,2335,0
20240813,154700,84076980,2335,2335,2335,2335,0
20240813,154600,84076980,2335,2335,2335,2335,0
20240813,154500,84076980,2335,2335,2335,2335,0
20240813,154400,84076980,2335,2335,2335,2335,0
20240813,154300,84076980,2335,2335,2335,2335,0
20240813,154200,84076980,2335,2335,2335,2335,0
20240813,154100,84076980,2335,2335,2335,2335,0
20240813,154000,84076980,2335,2335,2335,2335,0
20240813,153900,84076980,2335,2335,2335,2335,0
20240813,153800,84076980,2335,2335,2335,2335,0
20240813,153700,84076980,2335,2335,2335,2335,0
20240813,153600,84076980,2335,2335,2335,2335,0
20240813,153500,84076980,2335,2335,2335,2335,0
20240813,153400,84076980,2335,2335,2335,2335,0
20240813,153300,84076980,2335,2335,2335,2335,0
20240813,153200,84076980,2335,2335,2335,2335,0
20240813,153100,84076980,2335,2335,2335,2335,0
20240813,153000,84076980,2335,2335,2335,2335,1665
20240813,152900,80189205,2340,2340,2340,2340,0
20240813,152800,80189205,2340,2340,2340,2340,0
20240813,152700,80189205,2340,2340,2340,2340,0
20240813,152600,80189205,2340,2340,2340,2340,0
20240813,152500,80189205,2340,2340,2340,2340,0
20240813,152400,80189205,2340,2340,2340,2340,0
20240813,152300,80189205,2340,2340,2340,2340,0
20240813,152200,80189205,2340,2340,2340,2340,0
20240813,152100,80189205,2340,2340,2340,2340,0
20240813,152000,80189205,2340,2340,2340,2340,0
20240813,151900,80189205,2340,2340,2340,2315,69
20240813,151800,80029035,2320,2320,2340,2320,37
20240813,151700,79943025,2340,2340,2340,2340,0
20240813,151600,79943025,2340,2340,2340,2340,0
20240813,151500,79943025,2340,2320,2340,2320,470
20240813,151400,78846050,2340,2340,2340,2340,2
20240813,151300,78841370,2345,2345,2345,2345,0
20240813,151200,78841370,2345,2330,2345,2330,65
20240813,151100,78689740,2330,2330,2330,2330,10
20240813,151000,78666440,2330,2330,2330,2315,3
20240813,150900,78659465,2320,2320,2320,2320,0
20240813,150800,78659465,2320,2320,2320,2320,0
20240813,150700,78659465,2320,2320,2320,2320,1906
20240813,150600,74237545,2320,2320,2320,2320,1
20240813,150500,74235225,2320,2320,2320,2320,0
20240813,150400,74235225,2320,2320,2320,2320,10
20240813,150300,74212025,2325,2325,2325,2325,3
20240813,150200,74205050,2325,2325,2325,2325,3
20240813,150100,74198075,2330,2310,2330,2310,2
20240813,150000,74193435,2330,2330,2330,2330,0
20240813,145900,74193435,2330,2330,2330,2330,1
20240813,145800,74191105,2305,2315,2315,2300,4678
20240813,145700,63392570,2315,2325,2325,2315,3447
20240813,145600,55394350,2345,2345,2345,2345,0
20240813,145500,55394350,2345,2345,2345,2345,0
20240813,145400,55394350,2345,2345,2345,2345,2
20240813,145300,55389660,2345,2345,2345,2345,0
20240813,145200,55389660,2345,2345,2345,2345,0
20240813,145100,55389660,2345,2345,2345,2345,0
20240813,145000,55389660,2345,2345,2345,2345,0
20240813,144900,55389660,2345,2325,2345,2325,2
20240813,144800,55384990,2325,2335,2335,2325,17
20240813,144700,55345345,2340,2340,2340,2340,0
20240813,144600,55345345,2340,2340,2340,2340,1000
20240813,144500,53005345,2340,2340,2340,2340,0
20240813,144400,53005345,2340,2340,2340,2340,0
20240813,144300,53005345,2340,2340,2340,2340,0
20240813,144200,53005345,2340,2340,2340,2340,0
20240813,144100,53005345,2340,2340,2340,2340,0
20240813,144000,53005345,2340,2340,2340,2340,0
20240813,143900,53005345,2340,2330,2340,2330,113
20240813,143800,52741975,2320,2320,2320,2320,1
20240813,143700,52739655,2330,2330,2330,2330,0
20240813,143600,52739655,2330,2330,2330,2330,0
20240813,143500,52739655,2330,2330,2330,2330,0
20240813,143400,52739655,2330,2330,2330,2330,0
20240813,143300,52739655,2330,2330,2330,2330,0
20240813,143200,52739655,2330,2330,2330,2330,0
20240813,143100,52739655,2330,2330,2330,2330,0
20240813,143000,52739655,2330,2330,2330,2330,0
20240813,142900,52739655,2330,2330,2330,2330,0
20240813,142800,52739655,2330,2330,2330,2330,0
20240813,142700,52739655,2330,2330,2330,2330,0
20240813,142600,52739655,2330,2330,2330,2330,0
20240813,142500,52739655,2330,2330,2330,2330,0
20240813,142400,52739655,2330,2330,2330,2330,1
20240813,142300,52737325,2320,2320,2320,2320,263
20240813,142200,52127165,2320,2320,2320,2320,0
20240813,142100,52127165,2320,2320,2320,2320,0
20240813,142000,52127165,2320,2320,2320,2320,0
20240813,141900,52127165,2320,2320,2320,2320,0
20240813,141800,52127165,2320,2320,2320,2320,5
20240813,141700,52115565,2315,2315,2315,2315,0
20240813,141600,52115565,2315,2315,2315,2315,0
20240813,141500,52115565,2315,2315,2315,2315,0
20240813,141400,52115565,2315,2315,2315,2315,0
20240813,141300,52115565,2315,2315,2315,2315,0
20240813,141200,52115565,2315,2315,2315,2315,0
20240813,141100,52115565,2315,2315,2315,2315,0
20240813,141000,52115565,2315,2315,2315,2315,0
20240813,140900,52115565,2315,2315,2315,2315,0
20240813,140800,52115565,2315,2315,2315,2315,0
20240813,140700,52115565,2315,2315,2315,2315,0
20240813,140600,52115565,2315,2320,2320,2315,89
20240813,140500,51909525,2335,2335,2335,2335,0
20240813,140400,51909525,2335,2335,2335,2335,0
20240813,140300,51909525,2335,2335,2335,2335,0
20240813,140200,51909525,2335,2335,2335,2335,0
20240813,140100,51909525,2335,2335,2335,2335,0
20240813,140000,51909525,2335,2335,2335,2335,0
20240813,135900,51909525,2335,2335,2335,2335,0
20240813,135800,51909525,2335,2335,2335,2335,0
20240813,135700,51909525,2335,2335,2335,2335,0
20240813,135600,51909525,2335,2335,2335,2335,0
20240813,135500,51909525,2335,2335,2335,2335,0
20240813,135400,51909525,2335,2335,2335,2335,0
20240813,135300,51909525,2335,2335,2335,2335,0
20240813,135200,51909525,2335,2335,2335,2335,0
20240813,135100,51909525,2335,2335,2335,2335,0
20240813,135000,51909525,2335,2335,2335,2335,0
20240813,134900,51909525,2335,2335,2335,2335,0
20240813,134800,51909525,2335,2325,2335,2325,102
20240813,134700,51671865,2325,2325,2325,2325,0
20240813,134600,51671865,2325,2325,2325,2325,0
20240813,134500,51671865,2325,2325,2325,2325,0
20240813,134400,51671865,2325,2325,2325,2325,0
20240813,134300,51671865,2325,2325,2325,2325,0
20240813,134200,51671865,2325,2325,2325,2325,0
20240813,134100,51671865,2325,2325,2325,2325,0
20240813,134000,51671865,2325,2325,2325,2325,530
20240813,133900,50439615,2335,2335,2335,2335,0
20240813,133800,50439615,2335,2335,2335,2335,0
20240813,133700,50439615,2335,2335,2335,2335,0
20240813,133600,50439615,2335,2335,2335,2335,0
20240813,133500,50439615,2335,2335,2335,2335,10
20240813,133400,50416265,2335,2335,2335,2335,1
20240813,133300,50413930,2325,2325,2325,2325,470
20240813,133200,49321180,2320,2320,2320,2320,0
20240813,133100,49321180,2320,2320,2320,2320,0
20240813,133000,49321180,2320,2320,2320,2320,0
20240813,132900,49321180,2320,2320,2320,2320,0
20240813,132800,49321180,2320,2320,2320,2320,0
20240813,132700,49321180,2320,2320,2320,2320,0
20240813,132600,49321180,2320,2320,2320,2320,0
20240813,132500,49321180,2320,2320,2320,2320,0
20240813,132400,49321180,2320,2320,2320,2320,0
20240813,132300,49321180,2320,2320,2320,2320,0
20240813,132200,49321180,2320,2320,2320,2320,0
20240813,132100,49321180,2320,2320,2320,2320,0
20240813,132000,49321180,2320,2320,2320,2320,0
20240813,131900,49321180,2320,2320,2320,2320,12
20240813,131800,49293340,2320,2320,2320,2320,88
20240813,131700,49089180,2320,2320,2320,2320,0
20240813,131600,49089180,2320,2320,2320,2320,0
20240813,131500,49089180,2320,2320,2320,2320,0
20240813,131400,49089180,2320,2320,2320,2320,0
20240813,131300,49089180,2320,2320,2320,2320,0
20240813,131200,49089180,2320,2320,2320,2320,0
20240813,131100,49089180,2320,2320,2320,2320,0
20240813,131000,49089180,2320,2320,2320,2320,0
20240813,130900,49089180,2320,2320,2320,2320,52
20240813,130800,48968540,2325,2325,2325,2325,0
20240813,130700,48968540,2325,2325,2325,2325,0
20240813,130600,48968540,2325,2325,2325,2325,1
20240813,130500,48966215,2320,2320,2320,2320,0
20240813,130400,48966215,2320,2320,2320,2320,2
20240813,130300,48961575,2325,2325,2325,2325,0
20240813,130200,48961575,2325,2325,2325,2325,0
20240813,130100,48961575,2325,2325,2325,2325,0
20240813,130000,48961575,2325,2325,2325,2325,0
20240813,125900,48961575,2325,2325,2325,2325,0
20240813,125800,48961575,2325,2325,2325,2325,0
20240813,125700,48961575,2325,2325,2325,2325,0
20240813,125600,48961575,2325,2320,2325,2320,22
20240813,125500,48910530,2320,2320,2320,2320,0
20240813,125400,48910530,2320,2320,2320,2320,0
20240813,125300,48910530,2320,2320,2320,2320,85
20240813,125200,48713330,2325,2325,2325,2325,0
20240813,125100,48713330,2325,2325,2325,2325,0
20240813,125000,48713330,2325,2325,2325,2325,6
20240813,124900,48699380,2320,2320,2320,2320,0
20240813,124800,48699380,2320,2320,2320,2320,0
20240813,124700,48699380,2320,2320,2320,2320,0
20240813,124600,48699380,2320,2320,2320,2320,0
20240813,124500,48699380,2320,2320,2320,2320,0
20240813,124400,48699380,2320,2320,2320,2320,0
20240813,124300,48699380,2320,2320,2320,2320,1
20240813,124200,48697060,2320,2320,2320,2320,0
20240813,124100,48697060,2320,2320,2320,2320,0
20240813,124000,48697060,2320,2320,2320,2320,0
20240813,123900,48697060,2320,2320,2320,2320,0
20240813,123800,48697060,2320,2320,2320,2320,0
20240813,123700,48697060,2320,2320,2320,2320,18
20240813,123600,48655300,2315,2315,2315,2315,0
20240813,123500,48655300,2315,2315,2315,2315,0
20240813,123400,48655300,2315,2315,2315,2315,113
20240813,123300,48393705,2320,2320,2320,2320,8
20240813,123200,48375145,2320,2320,2320,2320,0
20240813,123100,48375145,2320,2320,2320,2320,0
20240813,123000,48375145,2320,2320,2320,2320,0
20240813,122900,48375145,2320,2320,2320,2320,0
20240813,122800,48375145,2320,2320,2320,2320,7
20240813,122700,48358905,2325,2325,2325,2325,0
20240813,122600,48358905,2325,2325,2325,2325,0
20240813,122500,48358905,2325,2325,2325,2325,0
20240813,122400,48358905,2325,2325,2325,2325,0
20240813,122300,48358905,2325,2325,2325,2325,0
20240813,122200,48358905,2325,2325,2325,2325,10
20240813,122100,48335655,2320,2320,2320,2320,0
20240813,122000,48335655,2320,2320,2320,2320,0
20240813,121900,48335655,2320,2325,2325,2320,73
20240813,121800,48166290,2320,2320,2320,2320,0
20240813,121700,48166290,2320,2320,2320,2320,0
20240813,121600,48166290,2320,2320,2320,2320,0
20240813,121500,48166290,2320,2320,2320,2320,0
20240813,121400,48166290,2320,2320,2320,2320,0
20240813,121300,48166290,2320,2320,2320,2320,0
20240813,121200,48166290,2320,2325,2325,2320,16
20240813,121100,48129095,2320,2320,2320,2320,0
20240813,121000,48129095,2320,2320,2320,2320,0
20240813,120900,48129095,2320,2320,2320,2320,0
20240813,120800,48129095,2320,2320,2320,2320,0
20240813,120700,48129095,2320,2320,2320,2320,0
20240813,120600,48129095,2320,2320,2320,2320,0
20240813,120500,48129095,2320,2320,2320,2320,0
20240813,120400,48129095,2320,2320,2320,2320,0
20240813,120300,48129095,2320,2320,2320,2320,0
20240813,120200,48129095,2320,2320,2320,2320,0
20240813,120100,48129095,2320,2320,2320,2320,0
20240813,120000,48129095,2320,2320,2320,2320,0
20240813,115900,48129095,2320,2320,2320,2320,0
20240813,115800,48129095,2320,2320,2320,2320,0
20240813,115700,48129095,2320,2320,2320,2320,0
20240813,115600,48129095,2320,2320,2320,2320,0
20240813,115500,48129095,2320,2320,2320,2320,0
20240813,115400,48129095,2320,2320,2320,2320,0
20240813,115300,48129095,2320,2320,2320,2320,0
20240813,115200,48129095,2320,2320,2320,2320,0
20240813,115100,48129095,2320,2320,2320,2320,0
20240813,115000,48129095,2320,2320,2320,2320,197
20240813,114900,47672055,2315,2315,2315,2315,0
20240813,114800,47672055,2315,2315,2315,2315,0
20240813,114700,47672055,2315,2315,2315,2315,0
20240813,114600,47672055,2315,2315,2315,2315,0
20240813,114500,47672055,2315,2315,2315,2315,0
20240813,114400,47672055,2315,2315,2315,2315,0
20240813,114300,47672055,2315,2315,2315,2315,94
20240813,114200,47454445,2310,2310,2310,2310,0
20240813,114100,47454445,2310,2310,2310,2310,0
20240813,114000,47454445,2310,2310,2310,2310,0
20240813,113900,47454445,2310,2310,2310,2310,0
20240813,113800,47454445,2310,2310,2310,2310,0
20240813,113700,47454445,2310,2310,2310,2310,0
20240813,113600,47454445,2310,2310,2310,2310,0
20240813,113500,47454445,2310,2310,2310,2310,0
20240813,113400,47454445,2310,2310,2310,2310,0
20240813,113300,47454445,2310,2310,2310,2310,0
20240813,113200,47454445,2310,2310,2310,2310,0
20240813,113100,47454445,2310,2310,2310,2310,0
20240813,113000,47454445,2310,2310,2310,2310,0
20240813,112900,47454445,2310,2310,2310,2310,0
20240813,112800,47454445,2310,2310,2310,2310,0
20240813,112700,47454445,2310,2310,2310,2310,0
20240813,112600,47454445,2310,2310,2310,2310,99
20240813,112500,47225755,2315,2315,2315,2315,1
20240813,112400,47223440,2315,2315,2315,2315,0
20240813,112300,47223440,2315,2315,2315,2315,0
20240813,112200,47223440,2315,2315,2315,2315,0
20240813,112100,47223440,2315,2315,2315,2315,0
20240813,112000,47223440,2315,2315,2315,2315,0
20240813,111900,47223440,2315,2315,2315,2315,5
20240813,111800,47211865,2315,2315,2315,2315,0
20240813,111700,47211865,2315,2315,2315,2315,0
20240813,111600,47211865,2315,2315,2315,2315,0
20240813,111500,47211865,2315,2315,2315,2315,0
20240813,111400,47211865,2315,2315,2315,2315,0
20240813,111300,47211865,2315,2315,2315,2315,0
20240813,111200,47211865,2315,2315,2315,2315,0
20240813,111100,47211865,2315,2315,2315,2315,0
20240813,111000,47211865,2315,2315,2315,2315,0
20240813,110900,47211865,2315,2315,2315,2315,103
20240813,110800,46973420,2315,2315,2315,2315,7
20240813,110700,46957215,2325,2320,2325,2320,1000
20240813,110600,44632370,2320,2320,2320,2320,0
20240813,110500,44632370,2320,2320,2320,2320,0
20240813,110400,44632370,2320,2320,2320,2320,0
20240813,110300,44632370,2320,2320,2320,2320,0
20240813,110200,44632370,2320,2320,2320,2320,5
20240813,110100,44620770,2320,2320,2320,2320,1
20240813,110000,44618450,2325,2325,2325,2325,0
20240813,105900,44618450,2325,2325,2325,2325,0
20240813,105800,44618450,2325,2325,2325,2325,0
20240813,105700,44618450,2325,2325,2325,2325,2
20240813,105600,44613800,2325,2325,2325,2325,0
20240813,105500,44613800,2325,2325,2325,2325,0
20240813,105400,44613800,2325,2325,2325,2325,80
20240813,105300,44427800,2325,2325,2325,2325,0
20240813,105200,44427800,2325,2325,2325,2325,0
20240813,105100,44427800,2325,2325,2325,2325,0
20240813,105000,44427800,2325,2325,2325,2325,0
20240813,104900,44427800,2325,2325,2325,2325,0
20240813,104800,44427800,2325,2325,2325,2325,0
20240813,104700,44427800,2325,2325,2325,2325,0
20240813,104600,44427800,2325,2310,2325,2310,585
20240813,104500,43076150,2310,2310,2310,2310,0
20240813,104400,43076150,2310,2310,2310,2310,588
20240813,104300,41717870,2310,2310,2310,2310,4
20240813,104200,41708630,2315,2315,2315,2315,10
20240813,104100,41685480,2310,2310,2310,2310,997
20240813,104000,39382410,2315,2315,2315,2315,8
20240813,103900,39363890,2320,2320,2320,2320,0
20240813,103800,39363890,2320,2320,2320,2320,0
20240813,103700,39363890,2320,2320,2320,2320,0
20240813,103600,39363890,2320,2320,2320,2320,10
20240813,103500,39340690,2325,2325,2325,2325,0
20240813,103400,39340690,2325,2320,2325,2320,301
20240813,103300,38642365,2315,2315,2315,2315,58
20240813,103200,38508095,2315,2315,2315,2315,0
20240813,103100,38508095,2315,2315,2315,2315,0
20240813,103000,38508095,2315,2315,2315,2315,0
20240813,102900,38508095,2315,2315,2315,2315,0
20240813,102800,38508095,2315,2315,2315,2315,0
20240813,102700,38508095,2315,2315,2315,2315,0
20240813,102600,38508095,2315,2315,2315,2315,0
20240813,102500,38508095,2315,2315,2315,2315,0
20240813,102400,38508095,2315,2315,2315,2315,0
20240813,102300,38508095,2315,2320,2320,2315,431
20240813,102200,37510325,2325,2325,2325,2325,0
20240813,102100,37510325,2325,2325,2325,2325,0
20240813,102000,37510325,2325,2325,2325,2325,425
20240813,101900,36522200,2315,2315,2315,2315,0
20240813,101800,36522200,2315,2315,2315,2315,0
20240813,101700,36522200,2315,2315,2315,2315,3
20240813,101600,36515255,2315,2315,2315,2315,0
20240813,101500,36515255,2315,2315,2315,2315,177
20240813,101400,36105500,2315,2315,2315,2315,0
20240813,101300,36105500,2315,2315,2315,2310,2001
20240813,101200,31481050,2315,2325,2325,2315,7
20240813,101100,31464835,2315,2315,2315,2315,2
20240813,101000,31460205,2325,2325,2325,2320,382
20240813,100900,30572910,2335,2335,2335,2335,55
20240813,100800,30444485,2335,2335,2335,2335,0
20240813,100700,30444485,2335,2335,2335,2335,0
20240813,100600,30444485,2335,2335,2335,2335,0
20240813,100500,30444485,2335,2335,2335,2335,5
20240813,100400,30432810,2335,2335,2335,2335,0
20240813,100300,30432810,2335,2335,2335,2335,1
20240813,100200,30430475,2335,2335,2335,2335,0
20240813,100100,30430475,2335,2335,2335,2335,1
20240813,100000,30428140,2330,2330,2330,2330,322
20240813,095900,29677880,2330,2330,2330,2330,0
20240813,095800,29677880,2330,2330,2330,2330,690
20240813,095700,28070180,2325,2325,2325,2325,0
20240813,095600,28070180,2325,2325,2325,2325,0
20240813,095500,28070180,2325,2325,2325,2325,228
20240813,095400,27540080,2305,2330,2330,2305,1500
20240813,095300,24063055,2330,2330,2330,2330,1
20240813,095200,24060725,2345,2335,2345,2335,100
20240813,095100,23826895,2335,2330,2335,2330,648
20240813,095000,22317005,2330,2325,2330,2325,76
20240813,094900,22140300,2325,2325,2325,2325,0
20240813,094800,22140300,2325,2325,2325,2325,0
20240813,094700,22140300,2325,2325,2325,2325,11
20240813,094600,22114725,2325,2325,2325,2325,37
20240813,094500,22028700,2325,2325,2325,2325,1
20240813,094400,22026375,2320,2320,2320,2320,337
20240813,094300,21244535,2320,2320,2320,2320,102
20240813,094200,21007895,2320,2330,2330,2300,5344
20240813,094100,8684505,2330,2330,2330,2330,1
20240813,094000,8682175,2325,2335,2335,2325,658
20240813,093900,7151385,2335,2335,2335,2335,210
20240813,093800,6661035,2345,2345,2345,2345,10
20240813,093700,6637585,2345,2345,2345,2345,4
20240813,093600,6628205,2345,2345,2345,2345,1
20240813,093500,6625860,2335,2335,2335,2335,54
20240813,093400,6499770,2335,2335,2345,2335,135
20240813,093300,6184265,2340,2345,2345,2340,70
20240813,093200,6020365,2340,2340,2340,2340,0
20240813,093100,6020365,2340,2340,2340,2340,0
20240813,093000,6020365,2340,2345,2345,2340,165
20240813,092900,5634215,2345,2345,2345,2345,2
20240813,092800,5629525,2360,2345,2360,2345,401
20240813,092700,4688880,2345,2345,2345,2345,102
20240813,092600,4449690,2365,2365,2365,2365,5
20240813,092500,4437865,2365,2345,2365,2345,294
20240813,092400,3748375,2345,2345,2345,2345,0
20240813,092300,3748375,2345,2350,2350,2345,242
20240813,092200,3179710,2355,2355,2355,2355,43
20240813,092100,3078445,2355,2355,2355,2355,3
20240813,092000,3071380,2355,2355,2355,2355,0
20240813,091900,3071380,2355,2355,2355,2355,0
20240813,091800,3071380,2355,2355,2355,2355,0
20240813,091700,3071380,2355,2355,2355,2355,230
20240813,091600,2529730,2360,2360,2360,2360,1
20240813,091500,2527370,2370,2370,2370,2370,0
20240813,091400,2527370,2370,2370,2370,2370,30
20240813,091300,2456270,2370,2370,2370,2370,0
20240813,091200,2456270,2370,2370,2370,2370,1
20240813,091100,2453900,2355,2355,2355,2355,125
20240813,091000,2159525,2360,2360,2360,2360,0
20240813,090900,2159525,2360,2360,2360,2360,0
20240813,090800,2159525,2360,2360,2360,2360,0
20240813,090700,2159525,2360,2365,2365,2360,88
20240813,090600,1951650,2370,2370,2370,2370,138
20240813,090500,1624590,2380,2380,2380,2380,0
20240813,090400,1624590,2380,2380,2380,2380,0
20240813,090300,1624590,2380,2380,2380,2380,15
20240813,090200,1588890,2370,2370,2370,2370,0
20240813,090100,1588890,2370,2375,2375,2370,290
20240813,090000,900490,2375,2380,2380,2375,379