stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,185700,197161755,1500,1500,1500,1500,1046
20240812,185600,197161755,1500,1500,1500,1500,0
20240812,185500,197161755,1500,1500,1500,1500,0
20240812,185400,197161755,1500,1500,1500,1500,0
20240812,185300,197161755,1500,1500,1500,1500,0
20240812,185200,197161755,1500,1500,1500,1500,0
20240812,185100,197161755,1500,1500,1500,1500,0
20240812,185000,197161755,1500,1500,1500,1500,0
20240812,184900,197161755,1500,1500,1500,1500,0
20240812,184800,197161755,1500,1500,1500,1500,0
20240812,184700,197161755,1500,1500,1500,1500,0
20240812,184600,197161755,1500,1500,1500,1500,0
20240812,184500,197161755,1500,1500,1500,1500,0
20240812,184400,197161755,1500,1500,1500,1500,0
20240812,184300,197161755,1500,1500,1500,1500,0
20240812,184200,197161755,1500,1500,1500,1500,0
20240812,184100,197161755,1500,1500,1500,1500,0
20240812,184000,197161755,1500,1500,1500,1500,0
20240812,183900,197161755,1500,1500,1500,1500,0
20240812,183800,197161755,1500,1500,1500,1500,0
20240812,183700,197161755,1500,1500,1500,1500,0
20240812,183600,197161755,1500,1500,1500,1500,0
20240812,183500,197161755,1500,1500,1500,1500,0
20240812,183400,197161755,1500,1500,1500,1500,0
20240812,183300,197161755,1500,1500,1500,1500,0
20240812,183200,197161755,1500,1500,1500,1500,0
20240812,183100,197161755,1500,1500,1500,1500,0
20240812,183000,197161755,1500,1500,1500,1500,0
20240812,182900,197161755,1500,1500,1500,1500,0
20240812,182800,197161755,1500,1500,1500,1500,0
20240812,182700,197161755,1500,1500,1500,1500,1046
20240812,182600,197161755,1500,1500,1500,1500,0
20240812,182500,197161755,1500,1500,1500,1500,0
20240812,182400,197161755,1500,1500,1500,1500,0
20240812,182300,197161755,1500,1500,1500,1500,0
20240812,182200,197161755,1500,1500,1500,1500,0
20240812,182100,197161755,1500,1500,1500,1500,0
20240812,182000,197161755,1500,1500,1500,1500,0
20240812,181900,197161755,1500,1500,1500,1500,0
20240812,181800,197161755,1500,1500,1500,1500,0
20240812,181700,197161755,1500,1500,1500,1500,0
20240812,181600,197161755,1500,1500,1500,1500,0
20240812,181500,197161755,1500,1500,1500,1500,0
20240812,181400,197161755,1500,1500,1500,1500,0
20240812,181300,197161755,1500,1500,1500,1500,0
20240812,181200,197161755,1500,1500,1500,1500,0
20240812,181100,197161755,1500,1500,1500,1500,0
20240812,181000,197161755,1500,1500,1500,1500,0
20240812,180900,197161755,1500,1500,1500,1500,0
20240812,180800,197161755,1500,1500,1500,1500,0
20240812,180700,197161755,1500,1500,1500,1500,0
20240812,180600,197161755,1500,1500,1500,1500,0
20240812,180500,197161755,1500,1500,1500,1500,0
20240812,180400,197161755,1500,1500,1500,1500,0
20240812,180300,197161755,1500,1500,1500,1500,0
20240812,180200,197161755,1500,1500,1500,1500,0
20240812,180100,197161755,1500,1500,1500,1500,0
20240812,180000,197161755,1500,1500,1500,1500,0
20240812,175900,197161755,1500,1500,1500,1500,0
20240812,175800,197161755,1500,1500,1500,1500,0
20240812,175700,197161755,1500,1500,1500,1500,1046
20240812,175600,197161755,1500,1500,1500,1500,0
20240812,175500,197161755,1500,1500,1500,1500,0
20240812,175400,197161755,1500,1500,1500,1500,0
20240812,175300,197161755,1500,1500,1500,1500,0
20240812,175200,197161755,1500,1500,1500,1500,0
20240812,175100,197161755,1500,1500,1500,1500,0
20240812,175000,197161755,1500,1500,1500,1500,0
20240812,174900,197161755,1500,1500,1500,1500,0
20240812,174800,197161755,1500,1500,1500,1500,0
20240812,174700,197161755,1500,1500,1500,1500,0
20240812,174600,197161755,1500,1500,1500,1500,0
20240812,174500,197161755,1500,1500,1500,1500,0
20240812,174400,197161755,1500,1500,1500,1500,0
20240812,174300,197161755,1500,1500,1500,1500,0
20240812,174200,197161755,1500,1500,1500,1500,0
20240812,174100,197161755,1500,1500,1500,1500,0
20240812,174000,197161755,1500,1500,1500,1500,0
20240812,173900,197161755,1500,1500,1500,1500,0
20240812,173800,197161755,1500,1500,1500,1500,0
20240812,173700,197161755,1500,1500,1500,1500,0
20240812,173600,197161755,1500,1500,1500,1500,0
20240812,173500,197161755,1500,1500,1500,1500,0
20240812,173400,197161755,1500,1500,1500,1500,0
20240812,173300,197161755,1500,1500,1500,1500,0
20240812,173200,197161755,1500,1500,1500,1500,0
20240812,173100,197161755,1500,1500,1500,1500,0
20240812,173000,197161755,1500,1500,1500,1500,0
20240812,172900,197161755,1500,1500,1500,1500,0
20240812,172800,197161755,1500,1500,1500,1500,0
20240812,172700,197161755,1500,1500,1500,1500,1046
20240812,172600,197161755,1500,1500,1500,1500,0
20240812,172500,197161755,1500,1500,1500,1500,0
20240812,172400,197161755,1500,1500,1500,1500,0
20240812,172300,197161755,1500,1500,1500,1500,0
20240812,172200,197161755,1500,1500,1500,1500,0
20240812,172100,197161755,1500,1500,1500,1500,0
20240812,172000,197161755,1500,1500,1500,1500,0
20240812,171900,197161755,1500,1500,1500,1500,0
20240812,171800,197161755,1500,1500,1500,1500,0
20240812,171700,197161755,1500,1500,1500,1500,0
20240812,171600,197161755,1500,1500,1500,1500,0
20240812,171500,197161755,1500,1500,1500,1500,0
20240812,171400,197161755,1500,1500,1500,1500,0
20240812,171300,197161755,1500,1500,1500,1500,0
20240812,171200,197161755,1500,1500,1500,1500,0
20240812,171100,197161755,1500,1500,1500,1500,0
20240812,171000,197161755,1500,1500,1500,1500,0
20240812,170900,197161755,1500,1500,1500,1500,0
20240812,170800,197161755,1500,1500,1500,1500,0
20240812,170700,197161755,1500,1500,1500,1500,0
20240812,170600,197161755,1500,1500,1500,1500,0
20240812,170500,197161755,1500,1500,1500,1500,0
20240812,170400,197161755,1500,1500,1500,1500,0
20240812,170300,197161755,1500,1500,1500,1500,0
20240812,170200,197161755,1500,1500,1500,1500,0
20240812,170100,197161755,1500,1500,1500,1500,0
20240812,170000,197161755,1500,1500,1500,1500,0
20240812,165900,197161755,1500,1500,1500,1500,0
20240812,165800,197161755,1500,1500,1500,1500,0
20240812,165700,197161755,1500,1500,1500,1500,1046
20240812,165600,197161755,1500,1500,1500,1500,0
20240812,165500,197161755,1500,1500,1500,1500,0
20240812,165400,197161755,1500,1500,1500,1500,0
20240812,165300,197161755,1500,1500,1500,1500,0
20240812,165200,197161755,1500,1500,1500,1500,0
20240812,165100,197161755,1500,1500,1500,1500,0
20240812,165000,197161755,1500,1500,1500,1500,0
20240812,164900,197161755,1500,1500,1500,1500,0
20240812,164800,197161755,1500,1500,1500,1500,0
20240812,164700,197161755,1500,1500,1500,1500,0
20240812,164600,197161755,1500,1500,1500,1500,0
20240812,164500,197161755,1500,1500,1500,1500,0
20240812,164400,197161755,1500,1500,1500,1500,0
20240812,164300,197161755,1500,1500,1500,1500,0
20240812,164200,197161755,1500,1500,1500,1500,0
20240812,164100,197161755,1500,1500,1500,1500,0
20240812,164000,197161755,1500,1500,1500,1500,0
20240812,163900,197161755,1500,1500,1500,1500,0
20240812,163800,197161755,1500,1500,1500,1500,0
20240812,163700,197161755,1500,1500,1500,1500,0
20240812,163600,197161755,1500,1500,1500,1500,0
20240812,163500,197161755,1500,1500,1500,1500,0
20240812,163400,197161755,1500,1500,1500,1500,0
20240812,163300,197161755,1500,1500,1500,1500,0
20240812,163200,197161755,1500,1500,1500,1500,0
20240812,163100,197161755,1500,1500,1500,1500,0
20240812,163000,197161755,1500,1500,1500,1500,0
20240812,162900,197161755,1500,1500,1500,1500,0
20240812,162800,197161755,1500,1500,1500,1500,0
20240812,162700,197161755,1500,1500,1500,1500,1046
20240812,162600,197161755,1500,1500,1500,1500,0
20240812,162500,197161755,1500,1500,1500,1500,0
20240812,162400,197161755,1500,1500,1500,1500,0
20240812,162300,197161755,1500,1500,1500,1500,0
20240812,162200,197161755,1500,1500,1500,1500,0
20240812,162100,197161755,1500,1500,1500,1500,0
20240812,162000,197161755,1500,1500,1500,1500,0
20240812,161900,197161755,1500,1500,1500,1500,0
20240812,161800,197161755,1500,1500,1500,1500,0
20240812,161700,197161755,1500,1500,1500,1500,0
20240812,161600,197161755,1500,1500,1500,1500,0
20240812,161500,197161755,1500,1500,1500,1500,0
20240812,161400,197161755,1500,1500,1500,1500,0
20240812,161300,197161755,1500,1500,1500,1500,0
20240812,161200,197161755,1500,1500,1500,1500,0
20240812,161100,197161755,1500,1500,1500,1500,0
20240812,161000,197161755,1500,1500,1500,1500,0
20240812,160900,197161755,1500,1500,1500,1500,0
20240812,160800,197161755,1500,1500,1500,1500,0
20240812,160700,197161755,1500,1500,1500,1500,0
20240812,160600,197161755,1500,1500,1500,1500,0
20240812,160500,197161755,1500,1500,1500,1500,0
20240812,160400,197161755,1500,1500,1500,1500,0
20240812,160300,197161755,1500,1500,1500,1500,0
20240812,160200,197161755,1500,1500,1500,1500,0
20240812,160100,197161755,1500,1500,1500,1500,0
20240812,160000,197161755,1500,1500,1500,1500,0
20240812,155900,197161755,1500,1500,1500,1500,0
20240812,155800,197161755,1500,1500,1500,1500,0
20240812,155700,197161755,1500,1500,1500,1500,1046
20240812,155600,197161755,1500,1500,1500,1500,0
20240812,155500,197161755,1500,1500,1500,1500,0
20240812,155400,197161755,1500,1500,1500,1500,0
20240812,155300,197161755,1500,1500,1500,1500,0
20240812,155200,197161755,1500,1500,1500,1500,0
20240812,155100,197161755,1500,1500,1500,1500,0
20240812,155000,197161755,1500,1500,1500,1500,0
20240812,154900,197161755,1500,1500,1500,1500,0
20240812,154800,197161755,1500,1500,1500,1500,0
20240812,154700,197161755,1500,1500,1500,1500,0
20240812,154600,197161755,1500,1500,1500,1500,0
20240812,154500,197161755,1500,1500,1500,1500,0
20240812,154400,197161755,1500,1500,1500,1500,0
20240812,154300,197161755,1500,1500,1500,1500,0
20240812,154200,197161755,1500,1500,1500,1500,0
20240812,154100,197161755,1500,1500,1500,1500,0
20240812,154000,197161755,1500,1500,1500,1500,0
20240812,153900,197161755,1500,1500,1500,1500,0
20240812,153800,197161755,1500,1500,1500,1500,0
20240812,153700,197161755,1500,1500,1500,1500,0
20240812,153600,197161755,1500,1500,1500,1500,0
20240812,153500,197161755,1500,1500,1500,1500,0
20240812,153400,197161755,1500,1500,1500,1500,0
20240812,153300,197161755,1500,1500,1500,1500,0
20240812,153200,197161755,1500,1500,1500,1500,0
20240812,153100,197161755,1500,1500,1500,1500,0
20240812,153000,197161755,1500,1500,1500,1500,1046
20240812,152900,195592755,1494,1494,1494,1494,0
20240812,152800,195592755,1494,1494,1494,1494,0
20240812,152700,195592755,1494,1494,1494,1494,0
20240812,152600,195592755,1494,1494,1494,1494,0
20240812,152500,195592755,1494,1494,1494,1494,0
20240812,152400,195592755,1494,1494,1494,1494,0
20240812,152300,195592755,1494,1494,1494,1494,0
20240812,152200,195592755,1494,1494,1494,1494,0
20240812,152100,195592755,1494,1494,1494,1494,0
20240812,152000,195592755,1494,1494,1494,1494,0
20240812,151900,195592755,1494,1494,1494,1494,52
20240812,151800,195515067,1494,1494,1494,1494,97
20240812,151700,195370149,1493,1493,1493,1493,0
20240812,151600,195370149,1493,1497,1497,1493,731
20240812,151500,194276092,1497,1496,1497,1496,530
20240812,151400,193482683,1495,1495,1495,1495,563
20240812,151300,192640998,1492,1492,1492,1492,973
20240812,151200,191189282,1491,1491,1491,1491,132
20240812,151100,190992470,1491,1491,1491,1491,1077
20240812,151000,189386663,1491,1491,1491,1491,185
20240812,150900,189110828,1491,1491,1491,1491,0
20240812,150800,189110828,1491,1491,1491,1491,250
20240812,150700,188738078,1490,1491,1491,1490,1203
20240812,150600,186945078,1491,1492,1492,1491,201
20240812,150500,186645187,1492,1492,1492,1492,201
20240812,150400,186345295,1492,1492,1492,1492,0
20240812,150300,186345295,1492,1491,1492,1490,1920
20240812,150200,183482901,1492,1491,1492,1491,145
20240812,150100,183266705,1492,1492,1492,1492,1
20240812,150000,183265213,1492,1492,1492,1492,0
20240812,145900,183265213,1492,1492,1492,1492,2264
20240812,145800,179887325,1492,1492,1492,1492,0
20240812,145700,179887325,1492,1492,1492,1492,1450
20240812,145600,177723925,1495,1495,1495,1495,0
20240812,145500,177723925,1495,1494,1495,1494,754
20240812,145400,176596999,1494,1494,1494,1494,1
20240812,145300,176595505,1494,1494,1494,1494,0
20240812,145200,176595505,1494,1494,1494,1494,0
20240812,145100,176595505,1494,1494,1494,1494,0
20240812,145000,176595505,1494,1494,1494,1494,0
20240812,144900,176595505,1494,1494,1494,1494,63
20240812,144800,176501383,1494,1494,1494,1494,0
20240812,144700,176501383,1494,1494,1494,1494,94
20240812,144600,176360947,1494,1494,1494,1494,784
20240812,144500,175189651,1494,1494,1494,1494,6
20240812,144400,175180687,1495,1495,1495,1495,0
20240812,144300,175180687,1495,1491,1495,1491,314
20240812,144200,174712457,1491,1493,1493,1491,70
20240812,144100,174608073,1491,1491,1491,1491,0
20240812,144000,174608073,1491,1491,1491,1491,0
20240812,143900,174608073,1491,1491,1491,1491,0
20240812,143800,174608073,1491,1491,1491,1491,25
20240812,143700,174570798,1495,1495,1495,1495,0
20240812,143600,174570798,1495,1495,1495,1495,0
20240812,143500,174570798,1495,1495,1495,1495,0
20240812,143400,174570798,1495,1495,1495,1495,0
20240812,143300,174570798,1495,1495,1495,1495,0
20240812,143200,174570798,1495,1495,1495,1495,20
20240812,143100,174540898,1495,1495,1495,1495,0
20240812,143000,174540898,1495,1495,1495,1495,0
20240812,142900,174540898,1495,1495,1495,1495,0
20240812,142800,174540898,1495,1495,1495,1495,0
20240812,142700,174540898,1495,1495,1495,1495,100
20240812,142600,174391398,1495,1494,1495,1494,5
20240812,142500,174383924,1490,1490,1490,1490,467
20240812,142400,173688094,1490,1490,1490,1490,23
20240812,142300,173653824,1490,1490,1490,1490,13
20240812,142200,173634454,1490,1490,1490,1490,549
20240812,142100,172816444,1490,1490,1490,1490,0
20240812,142000,172816444,1490,1490,1490,1490,0
20240812,141900,172816444,1490,1490,1490,1490,0
20240812,141800,172816444,1490,1490,1490,1490,50
20240812,141700,172741944,1488,1488,1488,1488,352
20240812,141600,172218168,1488,1488,1488,1488,0
20240812,141500,172218168,1488,1488,1488,1488,0
20240812,141400,172218168,1488,1486,1488,1486,254
20240812,141300,171840424,1486,1486,1486,1486,0
20240812,141200,171840424,1486,1486,1486,1486,0
20240812,141100,171840424,1486,1486,1486,1486,0
20240812,141000,171840424,1486,1486,1486,1486,0
20240812,140900,171840424,1486,1486,1486,1486,0
20240812,140800,171840424,1486,1486,1486,1486,203
20240812,140700,171538766,1486,1486,1486,1486,0
20240812,140600,171538766,1486,1488,1488,1486,75
20240812,140500,171427176,1488,1489,1489,1488,1000
20240812,140400,169938983,1489,1489,1489,1489,207
20240812,140300,169630760,1489,1489,1489,1489,0
20240812,140200,169630760,1489,1489,1489,1489,3
20240812,140100,169626293,1489,1489,1489,1489,36
20240812,140000,169572689,1488,1488,1488,1488,626
20240812,135900,168641201,1488,1488,1488,1488,0
20240812,135800,168641201,1488,1488,1488,1488,57
20240812,135700,168556385,1485,1486,1486,1485,545
20240812,135600,167746960,1485,1485,1485,1485,0
20240812,135500,167746960,1485,1489,1489,1485,8244
20240812,135400,155484250,1490,1490,1490,1490,50
20240812,135300,155409750,1490,1490,1490,1490,173
20240812,135200,155151980,1490,1491,1491,1490,3091
20240812,135100,150545540,1491,1493,1493,1491,295
20240812,135000,150105159,1493,1493,1493,1493,0
20240812,134900,150105159,1493,1493,1493,1493,0
20240812,134800,150105159,1493,1493,1493,1493,0
20240812,134700,150105159,1493,1493,1493,1493,0
20240812,134600,150105159,1493,1493,1493,1493,0
20240812,134500,150105159,1493,1493,1493,1493,0
20240812,134400,150105159,1493,1494,1494,1493,112
20240812,134300,149937843,1494,1494,1494,1494,0
20240812,134200,149937843,1494,1494,1494,1494,10
20240812,134100,149922903,1494,1494,1494,1494,8
20240812,134000,149910951,1494,1494,1494,1494,0
20240812,133900,149910951,1494,1494,1494,1494,0
20240812,133800,149910951,1494,1494,1494,1494,0
20240812,133700,149910951,1494,1494,1494,1494,1
20240812,133600,149909457,1494,1494,1494,1494,1
20240812,133500,149907963,1494,1494,1494,1494,3
20240812,133400,149903481,1494,1494,1494,1494,27
20240812,133300,149863143,1491,1491,1491,1491,0
20240812,133200,149863143,1491,1491,1491,1491,0
20240812,133100,149863143,1491,1491,1491,1491,0
20240812,133000,149863143,1491,1491,1491,1491,0
20240812,132900,149863143,1491,1491,1491,1491,9
20240812,132800,149849724,1491,1491,1491,1491,0
20240812,132700,149849724,1491,1491,1491,1491,0
20240812,132600,149849724,1491,1491,1491,1491,0
20240812,132500,149849724,1491,1491,1491,1491,0
20240812,132400,149849724,1491,1491,1491,1491,0
20240812,132300,149849724,1491,1491,1491,1491,0
20240812,132200,149849724,1491,1491,1491,1491,1
20240812,132100,149848233,1490,1491,1491,1490,392
20240812,132000,149264103,1490,1492,1492,1490,2678
20240812,131900,145272772,1492,1492,1492,1492,0
20240812,131800,145272772,1492,1493,1493,1492,1061
20240812,131700,143688714,1494,1494,1494,1494,3
20240812,131600,143684232,1494,1494,1494,1494,0
20240812,131500,143684232,1494,1494,1494,1494,0
20240812,131400,143684232,1494,1494,1494,1494,0
20240812,131300,143684232,1494,1494,1494,1494,0
20240812,131200,143684232,1494,1494,1494,1494,53
20240812,131100,143605050,1494,1494,1494,1494,0
20240812,131000,143605050,1494,1493,1494,1493,24
20240812,130900,143569198,1494,1495,1495,1494,168
20240812,130800,143318201,1495,1495,1495,1495,0
20240812,130700,143318201,1495,1495,1495,1495,354
20240812,130600,142788971,1495,1497,1497,1495,157
20240812,130500,142554245,1497,1497,1497,1497,0
20240812,130400,142554245,1497,1497,1497,1497,0
20240812,130300,142554245,1497,1497,1497,1497,0
20240812,130200,142554245,1497,1497,1497,1497,3300
20240812,130100,137614145,1495,1495,1495,1495,0
20240812,130000,137614145,1495,1496,1496,1495,3001
20240812,125900,133125050,1502,1502,1502,1502,0
20240812,125800,133125050,1502,1502,1502,1502,0
20240812,125700,133125050,1502,1502,1502,1502,0
20240812,125600,133125050,1502,1502,1502,1502,0
20240812,125500,133125050,1502,1502,1502,1502,8
20240812,125400,133113034,1495,1495,1495,1495,0
20240812,125300,133113034,1495,1495,1495,1495,0
20240812,125200,133113034,1495,1495,1495,1495,0
20240812,125100,133113034,1495,1495,1495,1495,0
20240812,125000,133113034,1495,1495,1495,1495,0
20240812,124900,133113034,1495,1495,1495,1495,350
20240812,124800,132589784,1495,1495,1495,1495,29
20240812,124700,132546429,1496,1498,1498,1496,200
20240812,124600,132247039,1498,1498,1498,1498,0
20240812,124500,132247039,1498,1498,1498,1498,200
20240812,124400,131947439,1498,1499,1499,1498,906
20240812,124300,130589436,1499,1499,1499,1499,10
20240812,124200,130574446,1502,1502,1502,1502,135
20240812,124100,130371676,1502,1502,1502,1502,0
20240812,124000,130371676,1502,1502,1502,1502,0
20240812,123900,130371676,1502,1502,1502,1502,0
20240812,123800,130371676,1502,1502,1502,1502,1
20240812,123700,130370174,1502,1502,1502,1502,300
20240812,123600,129919574,1502,1502,1502,1502,1
20240812,123500,129918072,1502,1502,1502,1502,3
20240812,123400,129913566,1502,1502,1502,1502,0
20240812,123300,129913566,1502,1502,1502,1502,50
20240812,123200,129838466,1503,1503,1503,1503,0
20240812,123100,129838466,1503,1503,1503,1503,0
20240812,123000,129838466,1503,1503,1503,1503,0
20240812,122900,129838466,1503,1503,1503,1503,0
20240812,122800,129838466,1503,1503,1503,1503,0
20240812,122700,129838466,1503,1498,1503,1498,5000
20240812,122600,122332136,1497,1497,1497,1497,5
20240812,122500,122324651,1497,1498,1498,1497,3230
20240812,122400,117489340,1497,1497,1497,1497,0
20240812,122300,117489340,1497,1497,1497,1497,0
20240812,122200,117489340,1497,1497,1497,1497,328
20240812,122100,116998324,1498,1498,1498,1498,350
20240812,122000,116474024,1497,1497,1497,1497,1001
20240812,121900,114975527,1497,1497,1497,1497,0
20240812,121800,114975527,1497,1497,1497,1497,359
20240812,121700,114438104,1498,1498,1498,1498,20
20240812,121600,114408144,1498,1498,1498,1498,50
20240812,121500,114333244,1498,1498,1498,1498,10
20240812,121400,114318264,1498,1498,1498,1498,20
20240812,121300,114288304,1498,1498,1498,1498,0
20240812,121200,114288304,1498,1498,1498,1498,20
20240812,121100,114258344,1498,1498,1498,1498,110
20240812,121000,114093564,1498,1498,1498,1498,0
20240812,120900,114093564,1498,1498,1498,1498,439
20240812,120800,113435942,1499,1499,1499,1499,0
20240812,120700,113435942,1499,1499,1499,1499,0
20240812,120600,113435942,1499,1498,1499,1498,322
20240812,120500,112953585,1497,1497,1497,1497,536
20240812,120400,112151193,1497,1497,1497,1497,91
20240812,120300,112014966,1497,1497,1497,1497,0
20240812,120200,112014966,1497,1495,1497,1495,1444
20240812,120100,109853350,1497,1497,1497,1497,0
20240812,120000,109853350,1497,1497,1497,1497,0
20240812,115900,109853350,1497,1497,1497,1497,0
20240812,115800,109853350,1497,1497,1497,1497,0
20240812,115700,109853350,1497,1497,1497,1497,100
20240812,115600,109703650,1497,1497,1497,1497,50
20240812,115500,109628800,1497,1497,1497,1497,100
20240812,115400,109479100,1497,1497,1497,1497,0
20240812,115300,109479100,1497,1497,1497,1497,5
20240812,115200,109471615,1497,1497,1497,1497,5
20240812,115100,109464130,1492,1492,1492,1492,0
20240812,115000,109464130,1492,1492,1492,1492,0
20240812,114900,109464130,1492,1496,1496,1492,5199
20240812,114800,101703256,1496,1497,1497,1496,301
20240812,114700,101252910,1497,1497,1497,1497,4
20240812,114600,101246922,1497,1497,1497,1497,0
20240812,114500,101246922,1497,1497,1497,1497,0
20240812,114400,101246922,1497,1497,1497,1497,0
20240812,114300,101246922,1497,1497,1497,1497,0
20240812,114200,101246922,1497,1497,1497,1497,0
20240812,114100,101246922,1497,1497,1497,1497,0
20240812,114000,101246922,1497,1497,1497,1497,325
20240812,113900,100760397,1497,1497,1497,1497,50
20240812,113800,100685547,1497,1497,1497,1497,0
20240812,113700,100685547,1497,1497,1497,1497,0
20240812,113600,100685547,1497,1497,1497,1497,0
20240812,113500,100685547,1497,1497,1497,1497,1665
20240812,113400,98193042,1497,1497,1497,1497,0
20240812,113300,98193042,1497,1497,1497,1497,0
20240812,113200,98193042,1497,1497,1497,1497,0
20240812,113100,98193042,1497,1497,1497,1497,0
20240812,113000,98193042,1497,1497,1497,1497,0
20240812,112900,98193042,1497,1497,1497,1497,0
20240812,112800,98193042,1497,1497,1497,1497,0
20240812,112700,98193042,1497,1497,1497,1497,10
20240812,112600,98178072,1497,1497,1497,1497,0
20240812,112500,98178072,1497,1497,1497,1497,22
20240812,112400,98145138,1497,1497,1497,1497,0
20240812,112300,98145138,1497,1497,1497,1497,8
20240812,112200,98133162,1497,1497,1497,1497,0
20240812,112100,98133162,1497,1497,1497,1497,91
20240812,112000,97996935,1497,1497,1497,1497,1000
20240812,111900,96499935,1497,1497,1497,1497,30
20240812,111800,96455025,1499,1499,1499,1499,0
20240812,111700,96455025,1499,1499,1499,1499,0
20240812,111600,96455025,1499,1499,1499,1499,1
20240812,111500,96453526,1493,1493,1493,1493,0
20240812,111400,96453526,1493,1493,1493,1493,0
20240812,111300,96453526,1493,1493,1493,1493,0
20240812,111200,96453526,1493,1493,1493,1493,0
20240812,111100,96453526,1493,1493,1493,1493,300
20240812,111000,96005626,1492,1492,1492,1492,0
20240812,110900,96005626,1492,1492,1492,1492,0
20240812,110800,96005626,1492,1492,1492,1492,0
20240812,110700,96005626,1492,1492,1492,1492,0
20240812,110600,96005626,1492,1494,1494,1492,2001
20240812,110500,93017923,1499,1499,1499,1499,0
20240812,110400,93017923,1499,1499,1499,1499,0
20240812,110300,93017923,1499,1499,1499,1499,0
20240812,110200,93017923,1499,1499,1499,1499,0
20240812,110100,93017923,1499,1499,1499,1499,3000
20240812,110000,88520923,1499,1499,1499,1499,3004
20240812,105900,84017927,1499,1499,1499,1499,272
20240812,105800,83610199,1494,1494,1494,1494,0
20240812,105700,83610199,1494,1494,1494,1494,0
20240812,105600,83610199,1494,1494,1494,1494,25
20240812,105500,83572849,1493,1494,1494,1493,21
20240812,105400,83541476,1494,1494,1494,1494,0
20240812,105300,83541476,1494,1494,1494,1494,1
20240812,105200,83539982,1494,1494,1494,1494,14
20240812,105100,83519066,1494,1495,1495,1494,1891
20240812,105000,80693662,1494,1494,1494,1494,0
20240812,104900,80693662,1494,1494,1494,1494,0
20240812,104800,80693662,1494,1494,1494,1494,0
20240812,104700,80693662,1494,1494,1494,1494,22
20240812,104600,80660794,1494,1495,1495,1494,72
20240812,104500,80553155,1500,1500,1500,1500,0
20240812,104400,80553155,1500,1500,1500,1500,0
20240812,104300,80553155,1500,1500,1500,1500,0
20240812,104200,80553155,1500,1501,1501,1500,13
20240812,104100,80533652,1501,1497,1501,1494,2009
20240812,104000,77531490,1500,1500,1500,1500,725
20240812,103900,76443990,1501,1501,1501,1501,0
20240812,103800,76443990,1501,1501,1501,1501,1645
20240812,103700,73974845,1501,1501,1501,1501,100
20240812,103600,73824745,1501,1501,1501,1501,258
20240812,103500,73437487,1501,1503,1503,1501,23
20240812,103400,73402944,1503,1503,1503,1503,10
20240812,103300,73387914,1503,1503,1503,1503,0
20240812,103200,73387914,1503,1503,1503,1503,0
20240812,103100,73387914,1503,1503,1503,1503,0
20240812,103000,73387914,1503,1503,1503,1503,0
20240812,102900,73387914,1503,1503,1503,1503,11
20240812,102800,73371381,1504,1504,1504,1504,0
20240812,102700,73371381,1504,1504,1504,1504,3
20240812,102600,73366869,1504,1504,1504,1504,0
20240812,102500,73366869,1504,1504,1504,1504,100
20240812,102400,73216469,1505,1505,1505,1505,311
20240812,102300,72748414,1505,1497,1505,1495,501
20240812,102200,71999253,1497,1497,1497,1497,639
20240812,102100,71042670,1497,1497,1497,1497,683
20240812,102000,70020219,1497,1501,1501,1497,1978
20240812,101900,67058513,1501,1501,1501,1501,0
20240812,101800,67058513,1501,1501,1501,1501,0
20240812,101700,67058513,1501,1501,1501,1501,0
20240812,101600,67058513,1501,1501,1501,1501,0
20240812,101500,67058513,1501,1501,1501,1501,42
20240812,101400,66995471,1501,1504,1504,1501,105
20240812,101300,66837566,1505,1505,1505,1505,0
20240812,101200,66837566,1505,1505,1505,1505,0
20240812,101100,66837566,1505,1505,1505,1505,663
20240812,101000,65839751,1501,1501,1501,1501,0
20240812,100900,65839751,1501,1501,1501,1501,177
20240812,100800,65574074,1501,1501,1501,1501,300
20240812,100700,65123774,1505,1505,1505,1505,2
20240812,100600,65120764,1505,1505,1505,1505,0
20240812,100500,65120764,1505,1505,1505,1505,0
20240812,100400,65120764,1505,1505,1505,1505,1
20240812,100300,65119259,1506,1502,1506,1501,561
20240812,100200,64276650,1506,1506,1506,1506,0
20240812,100100,64276650,1506,1506,1506,1506,0
20240812,100000,64276650,1506,1506,1506,1506,12
20240812,095900,64258578,1506,1506,1506,1506,1
20240812,095800,64257072,1501,1501,1501,1501,0
20240812,095700,64257072,1501,1501,1501,1501,0
20240812,095600,64257072,1501,1501,1501,1501,91
20240812,095500,64120481,1501,1501,1501,1501,0
20240812,095400,64120481,1501,1504,1504,1501,103
20240812,095300,63965859,1505,1505,1505,1505,2952
20240812,095200,59523099,1506,1506,1506,1506,1
20240812,095100,59521593,1507,1508,1508,1507,21
20240812,095000,59489926,1508,1508,1508,1508,1
20240812,094900,59488418,1504,1504,1504,1504,1042
20240812,094800,57921250,1500,1503,1503,1500,200
20240812,094700,57621104,1504,1504,1504,1504,42
20240812,094600,57557936,1504,1504,1504,1504,0
20240812,094500,57557936,1504,1504,1504,1504,0
20240812,094400,57557936,1504,1504,1504,1504,151
20240812,094300,57330832,1504,1504,1504,1504,30
20240812,094200,57285712,1504,1499,1504,1499,61
20240812,094100,57194013,1499,1499,1499,1499,31
20240812,094000,57147544,1498,1498,1498,1498,1002
20240812,093900,55646548,1493,1493,1494,1492,1380
20240812,093800,53586366,1494,1494,1494,1494,0
20240812,093700,53586366,1494,1492,1494,1492,886
20240812,093600,52264254,1494,1494,1494,1494,110
20240812,093500,52099914,1493,1494,1494,1493,600
20240812,093400,51204088,1494,1494,1494,1494,0
20240812,093300,51204088,1494,1499,1499,1494,3598
20240812,093200,45815747,1503,1503,1503,1503,1
20240812,093100,45814244,1498,1499,1499,1498,1461
20240812,093000,43624793,1499,1497,1499,1497,1024
20240812,092900,42091645,1497,1497,1497,1497,100
20240812,092800,41941945,1498,1499,1499,1498,2681
20240812,092700,37925478,1499,1499,1499,1499,1
20240812,092600,37923979,1498,1499,1499,1498,981
20240812,092500,36453861,1498,1498,1498,1498,0
20240812,092400,36453861,1498,1498,1498,1498,0
20240812,092300,36453861,1498,1504,1504,1498,1175
20240812,092200,34692661,1498,1498,1498,1498,284
20240812,092100,34267229,1498,1498,1498,1498,0
20240812,092000,34267229,1498,1498,1498,1498,1007
20240812,091900,32758743,1498,1507,1507,1497,1795
20240812,091800,30068123,1507,1500,1507,1500,998
20240812,091700,28564438,1500,1500,1500,1498,502
20240812,091600,27811442,1500,1500,1500,1500,216
20240812,091500,27487442,1500,1500,1500,1497,189
20240812,091400,27204032,1497,1500,1500,1497,1010
20240812,091300,25689062,1500,1500,1500,1500,268
20240812,091200,25287062,1500,1500,1500,1500,2
20240812,091100,25284062,1500,1497,1500,1497,902
20240812,091000,23932175,1497,1497,1497,1497,903
20240812,090900,22580384,1497,1497,1497,1497,164
20240812,090800,22334876,1494,1494,1494,1494,125
20240812,090700,22148126,1494,1494,1494,1494,85
20240812,090600,22021136,1497,1500,1500,1497,347
20240812,090500,21500946,1500,1510,1510,1500,1296
20240812,090400,19556110,1510,1502,1510,1502,902
20240812,090300,18196530,1502,1505,1505,1502,936
20240812,090200,16790100,1505,1499,1505,1499,275
20240812,090100,16376524,1485,1512,1514,1485,4774
20240812,090000,9235381,1512,1506,1512,1500,6146