stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,185500,350985426,1029,1029,1029,1029,8163
20240821,185400,350985426,1029,1029,1029,1029,0
20240821,185300,350985426,1029,1029,1029,1029,0
20240821,185200,350985426,1029,1029,1029,1029,0
20240821,185100,350985426,1029,1029,1029,1029,0
20240821,185000,350985426,1029,1029,1029,1029,0
20240821,184900,350985426,1029,1029,1029,1029,0
20240821,184800,350985426,1029,1029,1029,1029,0
20240821,184700,350985426,1029,1029,1029,1029,0
20240821,184600,350985426,1029,1029,1029,1029,0
20240821,184500,350985426,1029,1029,1029,1029,0
20240821,184400,350985426,1029,1029,1029,1029,0
20240821,184300,350985426,1029,1029,1029,1029,0
20240821,184200,350985426,1029,1029,1029,1029,0
20240821,184100,350985426,1029,1029,1029,1029,0
20240821,184000,350985426,1029,1029,1029,1029,0
20240821,183900,350985426,1029,1029,1029,1029,0
20240821,183800,350985426,1029,1029,1029,1029,0
20240821,183700,350985426,1029,1029,1029,1029,0
20240821,183600,350985426,1029,1029,1029,1029,0
20240821,183500,350985426,1029,1029,1029,1029,0
20240821,183400,350985426,1029,1029,1029,1029,0
20240821,183300,350985426,1029,1029,1029,1029,0
20240821,183200,350985426,1029,1029,1029,1029,0
20240821,183100,350985426,1029,1029,1029,1029,0
20240821,183000,350985426,1029,1029,1029,1029,0
20240821,182900,350985426,1029,1029,1029,1029,0
20240821,182800,350985426,1029,1029,1029,1029,0
20240821,182700,350985426,1029,1029,1029,1029,0
20240821,182600,350985426,1029,1029,1029,1029,0
20240821,182500,350985426,1029,1029,1029,1029,8163
20240821,182400,350985426,1029,1029,1029,1029,0
20240821,182300,350985426,1029,1029,1029,1029,0
20240821,182200,350985426,1029,1029,1029,1029,0
20240821,182100,350985426,1029,1029,1029,1029,0
20240821,182000,350985426,1029,1029,1029,1029,0
20240821,181900,350985426,1029,1029,1029,1029,0
20240821,181800,350985426,1029,1029,1029,1029,0
20240821,181700,350985426,1029,1029,1029,1029,0
20240821,181600,350985426,1029,1029,1029,1029,0
20240821,181500,350985426,1029,1029,1029,1029,0
20240821,181400,350985426,1029,1029,1029,1029,0
20240821,181300,350985426,1029,1029,1029,1029,0
20240821,181200,350985426,1029,1029,1029,1029,0
20240821,181100,350985426,1029,1029,1029,1029,0
20240821,181000,350985426,1029,1029,1029,1029,0
20240821,180900,350985426,1029,1029,1029,1029,0
20240821,180800,350985426,1029,1029,1029,1029,0
20240821,180700,350985426,1029,1029,1029,1029,0
20240821,180600,350985426,1029,1029,1029,1029,0
20240821,180500,350985426,1029,1029,1029,1029,0
20240821,180400,350985426,1029,1029,1029,1029,0
20240821,180300,350985426,1029,1029,1029,1029,0
20240821,180200,350985426,1029,1029,1029,1029,0
20240821,180100,350985426,1029,1029,1029,1029,0
20240821,180000,350985426,1029,1029,1029,1029,0
20240821,175900,350985426,1029,1029,1029,1029,0
20240821,175800,350985426,1029,1029,1029,1029,0
20240821,175700,350985426,1029,1029,1029,1029,0
20240821,175600,350985426,1029,1029,1029,1029,0
20240821,175500,350985426,1029,1029,1029,1029,8163
20240821,175400,350985426,1029,1029,1029,1029,0
20240821,175300,350985426,1029,1029,1029,1029,0
20240821,175200,350985426,1029,1029,1029,1029,0
20240821,175100,350985426,1029,1029,1029,1029,0
20240821,175000,350985426,1029,1029,1029,1029,0
20240821,174900,350985426,1029,1029,1029,1029,0
20240821,174800,350985426,1029,1029,1029,1029,0
20240821,174700,350985426,1029,1029,1029,1029,0
20240821,174600,350985426,1029,1029,1029,1029,0
20240821,174500,350985426,1029,1029,1029,1029,0
20240821,174400,350985426,1029,1029,1029,1029,0
20240821,174300,350985426,1029,1029,1029,1029,0
20240821,174200,350985426,1029,1029,1029,1029,0
20240821,174100,350985426,1029,1029,1029,1029,0
20240821,174000,350985426,1029,1029,1029,1029,0
20240821,173900,350985426,1029,1029,1029,1029,0
20240821,173800,350985426,1029,1029,1029,1029,0
20240821,173700,350985426,1029,1029,1029,1029,0
20240821,173600,350985426,1029,1029,1029,1029,0
20240821,173500,350985426,1029,1029,1029,1029,0
20240821,173400,350985426,1029,1029,1029,1029,0
20240821,173300,350985426,1029,1029,1029,1029,0
20240821,173200,350985426,1029,1029,1029,1029,0
20240821,173100,350985426,1029,1029,1029,1029,0
20240821,173000,350985426,1029,1029,1029,1029,0
20240821,172900,350985426,1029,1029,1029,1029,0
20240821,172800,350985426,1029,1029,1029,1029,0
20240821,172700,350985426,1029,1029,1029,1029,0
20240821,172600,350985426,1029,1029,1029,1029,0
20240821,172500,350985426,1029,1029,1029,1029,8163
20240821,172400,350985426,1029,1029,1029,1029,0
20240821,172300,350985426,1029,1029,1029,1029,0
20240821,172200,350985426,1029,1029,1029,1029,0
20240821,172100,350985426,1029,1029,1029,1029,0
20240821,172000,350985426,1029,1029,1029,1029,0
20240821,171900,350985426,1029,1029,1029,1029,0
20240821,171800,350985426,1029,1029,1029,1029,0
20240821,171700,350985426,1029,1029,1029,1029,0
20240821,171600,350985426,1029,1029,1029,1029,0
20240821,171500,350985426,1029,1029,1029,1029,0
20240821,171400,350985426,1029,1029,1029,1029,0
20240821,171300,350985426,1029,1029,1029,1029,0
20240821,171200,350985426,1029,1029,1029,1029,0
20240821,171100,350985426,1029,1029,1029,1029,0
20240821,171000,350985426,1029,1029,1029,1029,0
20240821,170900,350985426,1029,1029,1029,1029,0
20240821,170800,350985426,1029,1029,1029,1029,0
20240821,170700,350985426,1029,1029,1029,1029,0
20240821,170600,350985426,1029,1029,1029,1029,0
20240821,170500,350985426,1029,1029,1029,1029,0
20240821,170400,350985426,1029,1029,1029,1029,0
20240821,170300,350985426,1029,1029,1029,1029,0
20240821,170200,350985426,1029,1029,1029,1029,0
20240821,170100,350985426,1029,1029,1029,1029,0
20240821,170000,350985426,1029,1029,1029,1029,0
20240821,165900,350985426,1029,1029,1029,1029,0
20240821,165800,350985426,1029,1029,1029,1029,0
20240821,165700,350985426,1029,1029,1029,1029,0
20240821,165600,350985426,1029,1029,1029,1029,0
20240821,165500,350985426,1029,1029,1029,1029,8163
20240821,165400,350985426,1029,1029,1029,1029,0
20240821,165300,350985426,1029,1029,1029,1029,0
20240821,165200,350985426,1029,1029,1029,1029,0
20240821,165100,350985426,1029,1029,1029,1029,0
20240821,165000,350985426,1029,1029,1029,1029,0
20240821,164900,350985426,1029,1029,1029,1029,0
20240821,164800,350985426,1029,1029,1029,1029,0
20240821,164700,350985426,1029,1029,1029,1029,0
20240821,164600,350985426,1029,1029,1029,1029,0
20240821,164500,350985426,1029,1029,1029,1029,0
20240821,164400,350985426,1029,1029,1029,1029,0
20240821,164300,350985426,1029,1029,1029,1029,0
20240821,164200,350985426,1029,1029,1029,1029,0
20240821,164100,350985426,1029,1029,1029,1029,0
20240821,164000,350985426,1029,1029,1029,1029,0
20240821,163900,350985426,1029,1029,1029,1029,0
20240821,163800,350985426,1029,1029,1029,1029,0
20240821,163700,350985426,1029,1029,1029,1029,0
20240821,163600,350985426,1029,1029,1029,1029,0
20240821,163500,350985426,1029,1029,1029,1029,0
20240821,163400,350985426,1029,1029,1029,1029,0
20240821,163300,350985426,1029,1029,1029,1029,0
20240821,163200,350985426,1029,1029,1029,1029,0
20240821,163100,350985426,1029,1029,1029,1029,0
20240821,163000,350985426,1029,1029,1029,1029,0
20240821,162900,350985426,1029,1029,1029,1029,0
20240821,162800,350985426,1029,1029,1029,1029,0
20240821,162700,350985426,1029,1029,1029,1029,0
20240821,162600,350985426,1029,1029,1029,1029,0
20240821,162500,350985426,1029,1029,1029,1029,8163
20240821,162400,350985426,1029,1029,1029,1029,0
20240821,162300,350985426,1029,1029,1029,1029,0
20240821,162200,350985426,1029,1029,1029,1029,0
20240821,162100,350985426,1029,1029,1029,1029,0
20240821,162000,350985426,1029,1029,1029,1029,0
20240821,161900,350985426,1029,1029,1029,1029,0
20240821,161800,350985426,1029,1029,1029,1029,0
20240821,161700,350985426,1029,1029,1029,1029,0
20240821,161600,350985426,1029,1029,1029,1029,0
20240821,161500,350985426,1029,1029,1029,1029,0
20240821,161400,350985426,1029,1029,1029,1029,0
20240821,161300,350985426,1029,1029,1029,1029,0
20240821,161200,350985426,1029,1029,1029,1029,0
20240821,161100,350985426,1029,1029,1029,1029,0
20240821,161000,350985426,1029,1029,1029,1029,0
20240821,160900,350985426,1029,1029,1029,1029,0
20240821,160800,350985426,1029,1029,1029,1029,0
20240821,160700,350985426,1029,1029,1029,1029,0
20240821,160600,350985426,1029,1029,1029,1029,0
20240821,160500,350985426,1029,1029,1029,1029,0
20240821,160400,350985426,1029,1029,1029,1029,0
20240821,160300,350985426,1029,1029,1029,1029,0
20240821,160200,350985426,1029,1029,1029,1029,0
20240821,160100,350985426,1029,1029,1029,1029,0
20240821,160000,350985426,1029,1029,1029,1029,0
20240821,155900,350985426,1029,1029,1029,1029,0
20240821,155800,350985426,1029,1029,1029,1029,0
20240821,155700,350985426,1029,1029,1029,1029,0
20240821,155600,350985426,1029,1029,1029,1029,0
20240821,155500,350985426,1029,1029,1029,1029,8163
20240821,155400,350985426,1029,1029,1029,1029,0
20240821,155300,350985426,1029,1029,1029,1029,0
20240821,155200,350985426,1029,1029,1029,1029,0
20240821,155100,350985426,1029,1029,1029,1029,0
20240821,155000,350985426,1029,1029,1029,1029,0
20240821,154900,350985426,1029,1029,1029,1029,0
20240821,154800,350985426,1029,1029,1029,1029,0
20240821,154700,350985426,1029,1029,1029,1029,0
20240821,154600,350985426,1029,1029,1029,1029,0
20240821,154500,350985426,1029,1029,1029,1029,0
20240821,154400,350985426,1029,1029,1029,1029,0
20240821,154300,350985426,1029,1029,1029,1029,0
20240821,154200,350985426,1029,1029,1029,1029,0
20240821,154100,350985426,1029,1029,1029,1029,0
20240821,154000,350985426,1029,1029,1029,1029,0
20240821,153900,350985426,1029,1029,1029,1029,0
20240821,153800,350985426,1029,1029,1029,1029,0
20240821,153700,350985426,1029,1029,1029,1029,0
20240821,153600,350985426,1029,1029,1029,1029,0
20240821,153500,350985426,1029,1029,1029,1029,0
20240821,153400,350985426,1029,1029,1029,1029,0
20240821,153300,350985426,1029,1029,1029,1029,0
20240821,153200,350985426,1029,1029,1029,1029,0
20240821,153100,350985426,1029,1029,1029,1029,0
20240821,153000,350985426,1029,1029,1029,1029,8163
20240821,152900,342585699,1029,1029,1029,1029,0
20240821,152800,342585699,1029,1029,1029,1029,0
20240821,152700,342585699,1029,1029,1029,1029,0
20240821,152600,342585699,1029,1029,1029,1029,0
20240821,152500,342585699,1029,1029,1029,1029,0
20240821,152400,342585699,1029,1029,1029,1029,0
20240821,152300,342585699,1029,1029,1029,1029,0
20240821,152200,342585699,1029,1029,1029,1029,0
20240821,152100,342585699,1029,1029,1029,1029,0
20240821,152000,342585699,1029,1029,1029,1029,0
20240821,151900,342585699,1029,1028,1029,1028,1505
20240821,151800,341038052,1029,1029,1029,1029,0
20240821,151700,341038052,1029,1029,1029,1029,97
20240821,151600,340938239,1029,1029,1029,1029,100
20240821,151500,340835339,1030,1026,1030,1026,9799
20240821,151400,330760624,1025,1025,1025,1025,0
20240821,151300,330760624,1025,1025,1025,1025,1
20240821,151200,330759599,1025,1025,1025,1025,0
20240821,151100,330759599,1025,1025,1025,1025,35
20240821,151000,330723724,1027,1024,1027,1023,2798
20240821,150900,327860530,1025,1025,1025,1025,1001
20240821,150800,326834505,1024,1025,1025,1024,455
20240821,150700,326368180,1025,1025,1025,1025,95
20240821,150600,326270805,1025,1024,1025,1024,1896
20240821,150500,324327496,1023,1023,1023,1023,181
20240821,150400,324142333,1025,1025,1025,1025,500
20240821,150300,323629833,1028,1028,1028,1028,0
20240821,150200,323629833,1028,1028,1028,1028,0
20240821,150100,323629833,1028,1028,1028,1028,0
20240821,150000,323629833,1028,1028,1028,1028,0
20240821,145900,323629833,1028,1028,1028,1028,2
20240821,145800,323627777,1030,1030,1030,1030,0
20240821,145700,323627777,1030,1030,1030,1030,0
20240821,145600,323627777,1030,1030,1030,1030,0
20240821,145500,323627777,1030,1030,1030,1030,0
20240821,145400,323627777,1030,1030,1030,1030,0
20240821,145300,323627777,1030,1030,1030,1030,0
20240821,145200,323627777,1030,1030,1030,1030,0
20240821,145100,323627777,1030,1030,1030,1030,0
20240821,145000,323627777,1030,1031,1031,1030,6
20240821,144900,323621596,1023,1025,1025,1023,14157
20240821,144800,309130477,1026,1028,1028,1026,2707
20240821,144700,306352512,1032,1029,1032,1029,804
20240821,144600,305525193,1032,1029,1032,1029,101
20240821,144500,305421261,1032,1032,1032,1032,0
20240821,144400,305421261,1032,1032,1032,1032,0
20240821,144300,305421261,1032,1032,1032,1032,1
20240821,144200,305420229,1031,1031,1031,1031,1364
20240821,144100,304013945,1032,1032,1032,1032,0
20240821,144000,304013945,1032,1032,1032,1032,0
20240821,143900,304013945,1032,1032,1032,1032,0
20240821,143800,304013945,1032,1032,1032,1032,100
20240821,143700,303910745,1032,1032,1032,1032,0
20240821,143600,303910745,1032,1032,1032,1032,0
20240821,143500,303910745,1032,1034,1034,1032,570
20240821,143400,303322503,1034,1034,1034,1034,167
20240821,143300,303149825,1034,1034,1034,1034,0
20240821,143200,303149825,1034,1034,1034,1034,158
20240821,143100,302986453,1034,1034,1034,1034,0
20240821,143000,302986453,1034,1034,1034,1034,62
20240821,142900,302922345,1034,1034,1034,1034,0
20240821,142800,302922345,1034,1032,1034,1032,2281
20240821,142700,300566733,1032,1032,1032,1032,31
20240821,142600,300534741,1031,1032,1032,1031,201
20240821,142500,300327509,1031,1032,1032,1031,1334
20240821,142400,298952115,1032,1032,1032,1032,0
20240821,142300,298952115,1032,1032,1032,1032,99
20240821,142200,298849947,1032,1032,1032,1032,1
20240821,142100,298848915,1031,1029,1031,1029,84
20240821,142000,298762313,1031,1031,1031,1031,0
20240821,141900,298762313,1031,1031,1031,1031,50
20240821,141800,298710763,1031,1031,1031,1031,10
20240821,141700,298700453,1031,1030,1031,1030,150
20240821,141600,298545879,1032,1032,1032,1032,0
20240821,141500,298545879,1032,1032,1032,1032,0
20240821,141400,298545879,1032,1032,1032,1032,0
20240821,141300,298545879,1032,1032,1032,1032,90
20240821,141200,298452999,1026,1026,1026,1026,0
20240821,141100,298452999,1026,1026,1026,1026,193
20240821,141000,298254981,1026,1029,1029,1026,312
20240821,140900,297934157,1029,1032,1032,1029,22121
20240821,140800,275170012,1036,1033,1036,1033,8275
20240821,140700,266606649,1032,1028,1032,1026,42925
20240821,140600,222399057,1028,1028,1028,1028,0
20240821,140500,222399057,1028,1028,1028,1028,402
20240821,140400,221985801,1028,1028,1028,1028,700
20240821,140300,221266201,1028,1028,1028,1028,3991
20240821,140200,217163453,1028,1028,1028,1028,2
20240821,140100,217161397,1028,1028,1028,1028,47
20240821,140000,217113081,1028,1028,1028,1026,13655
20240821,135900,203077273,1026,1025,1026,1025,6441
20240821,135800,196470014,1024,1024,1024,1024,0
20240821,135700,196470014,1024,1024,1024,1024,200
20240821,135600,196265214,1025,1025,1025,1025,20
20240821,135500,196244714,1025,1025,1025,1025,0
20240821,135400,196244714,1025,1025,1025,1025,0
20240821,135300,196244714,1025,1025,1025,1025,0
20240821,135200,196244714,1025,1023,1025,1023,1700
20240821,135100,194503748,1023,1022,1023,1022,12360
20240821,135000,181868828,1020,1020,1020,1020,1724
20240821,134900,180110348,1020,1020,1020,1020,0
20240821,134800,180110348,1020,1020,1020,1020,0
20240821,134700,180110348,1020,1020,1020,1020,10
20240821,134600,180100148,1020,1020,1020,1020,0
20240821,134500,180100148,1020,1020,1020,1020,0
20240821,134400,180100148,1020,1020,1020,1020,0
20240821,134300,180100148,1020,1020,1020,1020,0
20240821,134200,180100148,1020,1020,1020,1020,100
20240821,134100,179998148,1020,1020,1020,1020,0
20240821,134000,179998148,1020,1020,1020,1020,0
20240821,133900,179998148,1020,1020,1020,1020,500
20240821,133800,179488148,1020,1020,1020,1020,0
20240821,133700,179488148,1020,1020,1020,1020,0
20240821,133600,179488148,1020,1020,1020,1020,1
20240821,133500,179487128,1017,1017,1017,1017,0
20240821,133400,179487128,1017,1017,1017,1017,22
20240821,133300,179464754,1020,1020,1020,1020,1
20240821,133200,179463734,1018,1018,1018,1018,235
20240821,133100,179224504,1018,1018,1018,1018,265
20240821,133000,178954734,1020,1020,1020,1020,1
20240821,132900,178953714,1018,1018,1018,1018,525
20240821,132800,178419264,1020,1020,1020,1020,0
20240821,132700,178419264,1020,1020,1020,1020,0
20240821,132600,178419264,1020,1020,1020,1020,0
20240821,132500,178419264,1020,1020,1020,1020,55
20240821,132400,178363164,1020,1020,1020,1020,49
20240821,132300,178313184,1020,1020,1020,1020,972
20240821,132200,177321744,1020,1020,1020,1020,0
20240821,132100,177321744,1020,1020,1020,1020,0
20240821,132000,177321744,1020,1020,1020,1020,41
20240821,131900,177279924,1020,1020,1020,1020,0
20240821,131800,177279924,1020,1020,1020,1020,0
20240821,131700,177279924,1020,1020,1020,1020,0
20240821,131600,177279924,1020,1020,1020,1020,0
20240821,131500,177279924,1020,1020,1020,1020,0
20240821,131400,177279924,1020,1020,1020,1020,1
20240821,131300,177278904,1017,1020,1020,1017,502
20240821,131200,176768364,1020,1020,1020,1020,0
20240821,131100,176768364,1020,1020,1020,1020,0
20240821,131000,176768364,1020,1020,1020,1020,0
20240821,130900,176768364,1020,1020,1020,1020,0
20240821,130800,176768364,1020,1020,1020,1020,0
20240821,130700,176768364,1020,1020,1020,1020,0
20240821,130600,176768364,1020,1020,1020,1020,0
20240821,130500,176768364,1020,1020,1020,1020,0
20240821,130400,176768364,1020,1020,1020,1020,0
20240821,130300,176768364,1020,1020,1020,1020,0
20240821,130200,176768364,1020,1020,1020,1017,932
20240821,130100,175820424,1020,1020,1020,1020,0
20240821,130000,175820424,1020,1019,1020,1019,84
20240821,125900,175734809,1019,1019,1019,1019,0
20240821,125800,175734809,1019,1017,1019,1017,1000
20240821,125700,174716538,1016,1016,1016,1016,0
20240821,125600,174716538,1016,1016,1016,1016,5
20240821,125500,174711458,1018,1018,1018,1018,0
20240821,125400,174711458,1018,1018,1018,1018,0
20240821,125300,174711458,1018,1018,1018,1018,0
20240821,125200,174711458,1018,1018,1018,1018,0
20240821,125100,174711458,1018,1018,1018,1018,0
20240821,125000,174711458,1018,1018,1018,1018,0
20240821,124900,174711458,1018,1018,1018,1018,0
20240821,124800,174711458,1018,1018,1018,1018,0
20240821,124700,174711458,1018,1018,1018,1018,1
20240821,124600,174710440,1015,1015,1015,1015,100
20240821,124500,174608940,1015,1015,1015,1015,0
20240821,124400,174608940,1015,1015,1015,1015,0
20240821,124300,174608940,1015,1015,1015,1015,0
20240821,124200,174608940,1015,1015,1015,1015,142
20240821,124100,174464810,1014,1016,1018,1014,1882
20240821,124000,172554574,1016,1015,1016,1015,4370
20240821,123900,168118796,1014,1014,1014,1014,0
20240821,123800,168118796,1014,1014,1014,1014,0
20240821,123700,168118796,1014,1014,1014,1014,1999
20240821,123600,166091810,1013,1013,1013,1013,0
20240821,123500,166091810,1013,1013,1013,1013,0
20240821,123400,166091810,1013,1013,1013,1013,1000
20240821,123300,165078810,1014,1014,1014,1014,1
20240821,123200,165077796,1012,1012,1012,1012,0
20240821,123100,165077796,1012,1012,1012,1012,2
20240821,123000,165075772,1012,1012,1012,1012,2966
20240821,122900,162074180,1014,1014,1014,1014,0
20240821,122800,162074180,1014,1014,1014,1014,0
20240821,122700,162074180,1014,1014,1014,1014,0
20240821,122600,162074180,1014,1014,1014,1014,0
20240821,122500,162074180,1014,1014,1014,1014,0
20240821,122400,162074180,1014,1014,1014,1014,0
20240821,122300,162074180,1014,1014,1014,1014,0
20240821,122200,162074180,1014,1014,1014,1014,3500
20240821,122100,158525180,1009,1009,1009,1009,0
20240821,122000,158525180,1009,1009,1009,1009,0
20240821,121900,158525180,1009,1009,1009,1009,0
20240821,121800,158525180,1009,1009,1009,1009,0
20240821,121700,158525180,1009,1009,1009,1009,4
20240821,121600,158521144,1015,1015,1015,1015,0
20240821,121500,158521144,1015,1015,1015,1015,0
20240821,121400,158521144,1015,1010,1015,1010,2203
20240821,121300,156296109,1015,1015,1015,1015,0
20240821,121200,156296109,1015,1015,1015,1015,0
20240821,121100,156296109,1015,1015,1015,1015,0
20240821,121000,156296109,1015,1015,1015,1015,1
20240821,120900,156295094,1015,1015,1015,1015,0
20240821,120800,156295094,1015,1015,1015,1015,0
20240821,120700,156295094,1015,1015,1015,1015,0
20240821,120600,156295094,1015,1015,1015,1015,0
20240821,120500,156295094,1015,1015,1015,1015,0
20240821,120400,156295094,1015,1015,1015,1015,0
20240821,120300,156295094,1015,1010,1015,1010,484
20240821,120200,155806249,1010,1010,1010,1010,1745
20240821,120100,154043799,1015,1015,1015,1015,59
20240821,120000,153983914,1015,1015,1015,1015,0
20240821,115900,153983914,1015,1015,1015,1015,0
20240821,115800,153983914,1015,1015,1015,1015,0
20240821,115700,153983914,1015,1015,1015,1015,0
20240821,115600,153983914,1015,1015,1015,1015,0
20240821,115500,153983914,1015,1015,1015,1015,0
20240821,115400,153983914,1015,1015,1015,1015,1
20240821,115300,153982899,1009,1009,1009,1009,0
20240821,115200,153982899,1009,1010,1010,1009,1800
20240821,115100,152165766,1014,1014,1014,1014,0
20240821,115000,152165766,1014,1014,1014,1014,85
20240821,114900,152079576,1015,1015,1015,1015,0
20240821,114800,152079576,1015,1015,1015,1015,0
20240821,114700,152079576,1015,1015,1015,1015,0
20240821,114600,152079576,1015,1015,1015,1015,1
20240821,114500,152078561,1009,1009,1009,1009,42
20240821,114400,152036183,1009,1009,1009,1009,1000
20240821,114300,151027183,1015,1015,1015,1015,0
20240821,114200,151027183,1015,1015,1015,1015,0
20240821,114100,151027183,1015,1015,1015,1015,0
20240821,114000,151027183,1015,1015,1015,1015,0
20240821,113900,151027183,1015,1015,1015,1015,0
20240821,113800,151027183,1015,1015,1015,1015,0
20240821,113700,151027183,1015,1015,1015,1015,0
20240821,113600,151027183,1015,1015,1015,1015,0
20240821,113500,151027183,1015,1015,1015,1015,1
20240821,113400,151026168,1009,1010,1010,1009,1611
20240821,113300,149400659,1015,1015,1015,1015,0
20240821,113200,149400659,1015,1015,1015,1015,0
20240821,113100,149400659,1015,1015,1015,1015,0
20240821,113000,149400659,1015,1015,1015,1015,1
20240821,112900,149399644,1009,1009,1009,1009,100
20240821,112800,149298744,1015,1015,1015,1015,0
20240821,112700,149298744,1015,1015,1015,1015,0
20240821,112600,149298744,1015,1014,1015,1014,315
20240821,112500,148979122,1014,1014,1014,1014,0
20240821,112400,148979122,1014,1014,1014,1014,0
20240821,112300,148979122,1014,1014,1014,1014,0
20240821,112200,148979122,1014,1014,1014,1014,0
20240821,112100,148979122,1014,1014,1014,1014,0
20240821,112000,148979122,1014,1014,1014,1014,0
20240821,111900,148979122,1014,1014,1014,1014,0
20240821,111800,148979122,1014,1014,1014,1014,7
20240821,111700,148972024,1008,1008,1008,1008,0
20240821,111600,148972024,1008,1010,1010,1008,1000
20240821,111500,147963903,1015,1015,1015,1015,0
20240821,111400,147963903,1015,1015,1015,1015,0
20240821,111300,147963903,1015,1015,1015,1015,8
20240821,111200,147955783,1015,1014,1015,1014,200
20240821,111100,147752883,1013,1013,1013,1013,0
20240821,111000,147752883,1013,1013,1013,1013,0
20240821,110900,147752883,1013,1013,1013,1013,0
20240821,110800,147752883,1013,1013,1013,1013,0
20240821,110700,147752883,1013,1013,1013,1013,7
20240821,110600,147745792,1013,1013,1013,1013,0
20240821,110500,147745792,1013,1013,1013,1013,200
20240821,110400,147543192,1013,1013,1013,1013,0
20240821,110300,147543192,1013,1013,1013,1013,0
20240821,110200,147543192,1013,1013,1013,1013,200
20240821,110100,147340592,1013,1013,1013,1013,0
20240821,110000,147340592,1013,1013,1013,1013,0
20240821,105900,147340592,1013,1012,1013,1012,3300
20240821,105800,143997801,1008,1008,1008,1008,651
20240821,105700,143341593,1009,1010,1010,1009,350
20240821,105600,142988343,1009,1009,1009,1009,0
20240821,105500,142988343,1009,1009,1009,1009,1001
20240821,105400,141978334,1011,1009,1011,1009,34
20240821,105300,141944026,1011,1011,1011,1011,0
20240821,105200,141944026,1011,1008,1011,1008,101
20240821,105100,141842215,1009,1013,1013,1009,149
20240821,105000,141691678,1013,1012,1013,1012,27
20240821,104900,141664353,1009,1009,1009,1009,1000
20240821,104800,140655353,1006,1006,1006,1006,0
20240821,104700,140655353,1006,1006,1006,1006,0
20240821,104600,140655353,1006,1006,1006,1006,0
20240821,104500,140655353,1006,1007,1007,1006,2768
20240821,104400,137868477,1007,1007,1007,1007,0
20240821,104300,137868477,1007,1009,1009,1007,254
20240821,104200,137612209,1008,1010,1010,1008,2069
20240821,104100,135525607,1009,1009,1009,1009,0
20240821,104000,135525607,1009,1009,1009,1009,227
20240821,103900,135296564,1007,1007,1007,1007,500
20240821,103800,134793064,1007,1012,1012,1007,24972
20240821,103700,109580495,1012,1014,1014,1012,10000
20240821,103600,99457059,1013,1013,1013,1013,4
20240821,103500,99453007,1013,1013,1013,1013,1
20240821,103400,99451994,1017,1017,1017,1017,1002
20240821,103300,98432960,1013,1016,1016,1013,9072
20240821,103200,89226855,1016,1016,1016,1016,0
20240821,103100,89226855,1016,1017,1017,1016,1558
20240821,103000,87642832,1023,1023,1023,1023,0
20240821,102900,87642832,1023,1023,1023,1023,820
20240821,102800,86803972,1023,1023,1023,1023,0
20240821,102700,86803972,1023,1023,1023,1023,0
20240821,102600,86803972,1023,1023,1023,1023,0
20240821,102500,86803972,1023,1023,1023,1023,0
20240821,102400,86803972,1023,1023,1023,1023,0
20240821,102300,86803972,1023,1023,1023,1023,0
20240821,102200,86803972,1023,1023,1023,1023,0
20240821,102100,86803972,1023,1023,1023,1023,29
20240821,102000,86774305,1025,1025,1025,1025,0
20240821,101900,86774305,1025,1025,1025,1025,800
20240821,101800,85954305,1025,1021,1025,1018,4956
20240821,101700,80904213,1026,1026,1026,1026,0
20240821,101600,80904213,1026,1026,1026,1026,0
20240821,101500,80904213,1026,1026,1026,1026,0
20240821,101400,80904213,1026,1026,1026,1026,500
20240821,101300,80391213,1026,1026,1026,1026,0
20240821,101200,80391213,1026,1026,1026,1026,1
20240821,101100,80390187,1021,1021,1021,1021,1000
20240821,101000,79369187,1021,1026,1026,1021,1214
20240821,100900,78128813,1022,1022,1022,1022,400
20240821,100800,77720013,1025,1025,1025,1025,3445
20240821,100700,74188888,1026,1023,1026,1023,1070
20240821,100600,73094275,1025,1026,1026,1025,2140
20240821,100500,70900175,1032,1032,1032,1032,0
20240821,100400,70900175,1032,1032,1032,1032,0
20240821,100300,70900175,1032,1032,1032,1032,0
20240821,100200,70900175,1032,1031,1032,1031,592
20240821,100100,70289822,1031,1031,1031,1031,30
20240821,100000,70258892,1031,1031,1031,1031,0
20240821,095900,70258892,1031,1031,1031,1031,0
20240821,095800,70258892,1031,1030,1031,1030,490
20240821,095700,69753902,1031,1027,1032,1027,14997
20240821,095600,54306809,1027,1024,1027,1024,7547
20240821,095500,46567473,1024,1024,1024,1024,0
20240821,095400,46567473,1024,1024,1024,1024,109
20240821,095300,46455857,1024,1022,1024,1022,199
20240821,095200,46252477,1024,1024,1024,1024,0
20240821,095100,46252477,1024,1024,1024,1024,500
20240821,095000,45740477,1024,1023,1024,1022,2692
20240821,094900,42988728,1023,1023,1023,1023,485
20240821,094800,42492573,1023,1022,1023,1022,283
20240821,094700,42203267,1022,1022,1022,1022,0
20240821,094600,42203267,1022,1022,1022,1022,0
20240821,094500,42203267,1022,1022,1022,1022,399
20240821,094400,41795489,1025,1025,1025,1025,0
20240821,094300,41795489,1025,1025,1025,1025,0
20240821,094200,41795489,1025,1025,1025,1025,501
20240821,094100,41281964,1025,1025,1025,1025,971
20240821,094000,40286689,1025,1025,1025,1025,3
20240821,093900,40283614,1025,1025,1025,1025,2
20240821,093800,40281564,1024,1022,1024,1020,3000
20240821,093700,37211432,1021,1023,1023,1021,110
20240821,093600,37099102,1023,1023,1023,1023,5
20240821,093500,37093987,1018,1018,1018,1018,0
20240821,093400,37093987,1018,1018,1018,1018,2
20240821,093300,37091951,1017,1017,1017,1017,0
20240821,093200,37091951,1017,1017,1017,1017,0
20240821,093100,37091951,1017,1017,1017,1017,17
20240821,093000,37074662,1023,1023,1023,1023,981
20240821,092900,36071099,1023,1023,1023,1023,1000
20240821,092800,35048099,1023,1023,1023,1023,0
20240821,092700,35048099,1023,1022,1023,1022,205
20240821,092600,34838580,1022,1015,1022,1015,1300
20240821,092500,33512546,1015,1015,1015,1015,18
20240821,092400,33494276,1014,1014,1014,1014,10
20240821,092300,33484136,1014,1021,1021,1014,1521
20240821,092200,31941695,1021,1021,1021,1021,0
20240821,092100,31941695,1021,1021,1021,1021,0
20240821,092000,31941695,1021,1021,1021,1021,5357
20240821,091900,26472198,1023,1017,1023,1017,5
20240821,091800,26467089,1013,1017,1017,1013,2113
20240821,091700,24325320,1017,1018,1018,1017,205
20240821,091600,24116795,1020,1021,1021,1020,5250
20240821,091500,18761790,1020,1024,1024,1020,1921
20240821,091400,16800626,1024,1022,1024,1022,3299
20240821,091300,13423862,1024,1022,1024,1022,500
20240821,091200,12912299,1021,1021,1021,1019,274
20240821,091100,12632547,1021,1021,1021,1021,63
20240821,091000,12568224,1021,1021,1021,1021,0
20240821,090900,12568224,1021,1021,1021,1021,50
20240821,090800,12517174,1021,1019,1021,1019,897
20240821,090700,11601837,1018,1018,1018,1018,600
20240821,090600,10991037,1018,1020,1020,1018,488
20240821,090500,10493279,1020,1019,1020,1019,1405
20240821,090400,9060400,1018,1016,1018,1016,1536
20240821,090300,7497616,1016,1011,1016,1011,169
20240821,090200,7325932,1011,1011,1011,1011,0
20240821,090100,7325932,1011,1011,1011,1011,0
20240821,090000,7325932,1011,1013,1013,1011,7237