stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,185700,461259851,1525,1525,1525,1525,6231
20240821,185600,461259851,1525,1525,1525,1525,0
20240821,185500,461259851,1525,1525,1525,1525,0
20240821,185400,461259851,1525,1525,1525,1525,0
20240821,185300,461259851,1525,1525,1525,1525,0
20240821,185200,461259851,1525,1525,1525,1525,0
20240821,185100,461259851,1525,1525,1525,1525,0
20240821,185000,461259851,1525,1525,1525,1525,0
20240821,184900,461259851,1525,1525,1525,1525,0
20240821,184800,461259851,1525,1525,1525,1525,0
20240821,184700,461259851,1525,1525,1525,1525,0
20240821,184600,461259851,1525,1525,1525,1525,0
20240821,184500,461259851,1525,1525,1525,1525,0
20240821,184400,461259851,1525,1525,1525,1525,0
20240821,184300,461259851,1525,1525,1525,1525,0
20240821,184200,461259851,1525,1525,1525,1525,0
20240821,184100,461259851,1525,1525,1525,1525,0
20240821,184000,461259851,1525,1525,1525,1525,0
20240821,183900,461259851,1525,1525,1525,1525,0
20240821,183800,461259851,1525,1525,1525,1525,0
20240821,183700,461259851,1525,1525,1525,1525,0
20240821,183600,461259851,1525,1525,1525,1525,0
20240821,183500,461259851,1525,1525,1525,1525,0
20240821,183400,461259851,1525,1525,1525,1525,0
20240821,183300,461259851,1525,1525,1525,1525,0
20240821,183200,461259851,1525,1525,1525,1525,0
20240821,183100,461259851,1525,1525,1525,1525,0
20240821,183000,461259851,1525,1525,1525,1525,0
20240821,182900,461259851,1525,1525,1525,1525,0
20240821,182800,461259851,1525,1525,1525,1525,0
20240821,182700,461259851,1525,1525,1525,1525,6231
20240821,182600,461259851,1525,1525,1525,1525,0
20240821,182500,461259851,1525,1525,1525,1525,0
20240821,182400,461259851,1525,1525,1525,1525,0
20240821,182300,461259851,1525,1525,1525,1525,0
20240821,182200,461259851,1525,1525,1525,1525,0
20240821,182100,461259851,1525,1525,1525,1525,0
20240821,182000,461259851,1525,1525,1525,1525,0
20240821,181900,461259851,1525,1525,1525,1525,0
20240821,181800,461259851,1525,1525,1525,1525,0
20240821,181700,461259851,1525,1525,1525,1525,0
20240821,181600,461259851,1525,1525,1525,1525,0
20240821,181500,461259851,1525,1525,1525,1525,0
20240821,181400,461259851,1525,1525,1525,1525,0
20240821,181300,461259851,1525,1525,1525,1525,0
20240821,181200,461259851,1525,1525,1525,1525,0
20240821,181100,461259851,1525,1525,1525,1525,0
20240821,181000,461259851,1525,1525,1525,1525,0
20240821,180900,461259851,1525,1525,1525,1525,0
20240821,180800,461259851,1525,1525,1525,1525,0
20240821,180700,461259851,1525,1525,1525,1525,0
20240821,180600,461259851,1525,1525,1525,1525,0
20240821,180500,461259851,1525,1525,1525,1525,0
20240821,180400,461259851,1525,1525,1525,1525,0
20240821,180300,461259851,1525,1525,1525,1525,0
20240821,180200,461259851,1525,1525,1525,1525,0
20240821,180100,461259851,1525,1525,1525,1525,0
20240821,180000,461259851,1525,1525,1525,1525,0
20240821,175900,461259851,1525,1525,1525,1525,0
20240821,175800,461259851,1525,1525,1525,1525,0
20240821,175700,461259851,1525,1525,1525,1525,6231
20240821,175600,461259851,1525,1525,1525,1525,0
20240821,175500,461259851,1525,1525,1525,1525,0
20240821,175400,461259851,1525,1525,1525,1525,0
20240821,175300,461259851,1525,1525,1525,1525,0
20240821,175200,461259851,1525,1525,1525,1525,0
20240821,175100,461259851,1525,1525,1525,1525,0
20240821,175000,461259851,1525,1525,1525,1525,0
20240821,174900,461259851,1525,1525,1525,1525,0
20240821,174800,461259851,1525,1525,1525,1525,0
20240821,174700,461259851,1525,1525,1525,1525,0
20240821,174600,461259851,1525,1525,1525,1525,0
20240821,174500,461259851,1525,1525,1525,1525,0
20240821,174400,461259851,1525,1525,1525,1525,0
20240821,174300,461259851,1525,1525,1525,1525,0
20240821,174200,461259851,1525,1525,1525,1525,0
20240821,174100,461259851,1525,1525,1525,1525,0
20240821,174000,461259851,1525,1525,1525,1525,0
20240821,173900,461259851,1525,1525,1525,1525,0
20240821,173800,461259851,1525,1525,1525,1525,0
20240821,173700,461259851,1525,1525,1525,1525,0
20240821,173600,461259851,1525,1525,1525,1525,0
20240821,173500,461259851,1525,1525,1525,1525,0
20240821,173400,461259851,1525,1525,1525,1525,0
20240821,173300,461259851,1525,1525,1525,1525,0
20240821,173200,461259851,1525,1525,1525,1525,0
20240821,173100,461259851,1525,1525,1525,1525,0
20240821,173000,461259851,1525,1525,1525,1525,0
20240821,172900,461259851,1525,1525,1525,1525,0
20240821,172800,461259851,1525,1525,1525,1525,0
20240821,172700,461259851,1525,1525,1525,1525,6231
20240821,172600,461259851,1525,1525,1525,1525,0
20240821,172500,461259851,1525,1525,1525,1525,0
20240821,172400,461259851,1525,1525,1525,1525,0
20240821,172300,461259851,1525,1525,1525,1525,0
20240821,172200,461259851,1525,1525,1525,1525,0
20240821,172100,461259851,1525,1525,1525,1525,0
20240821,172000,461259851,1525,1525,1525,1525,0
20240821,171900,461259851,1525,1525,1525,1525,0
20240821,171800,461259851,1525,1525,1525,1525,0
20240821,171700,461259851,1525,1525,1525,1525,0
20240821,171600,461259851,1525,1525,1525,1525,0
20240821,171500,461259851,1525,1525,1525,1525,0
20240821,171400,461259851,1525,1525,1525,1525,0
20240821,171300,461259851,1525,1525,1525,1525,0
20240821,171200,461259851,1525,1525,1525,1525,0
20240821,171100,461259851,1525,1525,1525,1525,0
20240821,171000,461259851,1525,1525,1525,1525,0
20240821,170900,461259851,1525,1525,1525,1525,0
20240821,170800,461259851,1525,1525,1525,1525,0
20240821,170700,461259851,1525,1525,1525,1525,0
20240821,170600,461259851,1525,1525,1525,1525,0
20240821,170500,461259851,1525,1525,1525,1525,0
20240821,170400,461259851,1525,1525,1525,1525,0
20240821,170300,461259851,1525,1525,1525,1525,0
20240821,170200,461259851,1525,1525,1525,1525,0
20240821,170100,461259851,1525,1525,1525,1525,0
20240821,170000,461259851,1525,1525,1525,1525,0
20240821,165900,461259851,1525,1525,1525,1525,0
20240821,165800,461259851,1525,1525,1525,1525,0
20240821,165700,461259851,1525,1525,1525,1525,6231
20240821,165600,461259851,1525,1525,1525,1525,0
20240821,165500,461259851,1525,1525,1525,1525,0
20240821,165400,461259851,1525,1525,1525,1525,0
20240821,165300,461259851,1525,1525,1525,1525,0
20240821,165200,461259851,1525,1525,1525,1525,0
20240821,165100,461259851,1525,1525,1525,1525,0
20240821,165000,461259851,1525,1525,1525,1525,0
20240821,164900,461259851,1525,1525,1525,1525,0
20240821,164800,461259851,1525,1525,1525,1525,0
20240821,164700,461259851,1525,1525,1525,1525,0
20240821,164600,461259851,1525,1525,1525,1525,0
20240821,164500,461259851,1525,1525,1525,1525,0
20240821,164400,461259851,1525,1525,1525,1525,0
20240821,164300,461259851,1525,1525,1525,1525,0
20240821,164200,461259851,1525,1525,1525,1525,0
20240821,164100,461259851,1525,1525,1525,1525,0
20240821,164000,461259851,1525,1525,1525,1525,0
20240821,163900,461259851,1525,1525,1525,1525,0
20240821,163800,461259851,1525,1525,1525,1525,0
20240821,163700,461259851,1525,1525,1525,1525,0
20240821,163600,461259851,1525,1525,1525,1525,0
20240821,163500,461259851,1525,1525,1525,1525,0
20240821,163400,461259851,1525,1525,1525,1525,0
20240821,163300,461259851,1525,1525,1525,1525,0
20240821,163200,461259851,1525,1525,1525,1525,0
20240821,163100,461259851,1525,1525,1525,1525,0
20240821,163000,461259851,1525,1525,1525,1525,0
20240821,162900,461259851,1525,1525,1525,1525,0
20240821,162800,461259851,1525,1525,1525,1525,0
20240821,162700,461259851,1525,1525,1525,1525,6231
20240821,162600,461259851,1525,1525,1525,1525,0
20240821,162500,461259851,1525,1525,1525,1525,0
20240821,162400,461259851,1525,1525,1525,1525,0
20240821,162300,461259851,1525,1525,1525,1525,0
20240821,162200,461259851,1525,1525,1525,1525,0
20240821,162100,461259851,1525,1525,1525,1525,0
20240821,162000,461259851,1525,1525,1525,1525,0
20240821,161900,461259851,1525,1525,1525,1525,0
20240821,161800,461259851,1525,1525,1525,1525,0
20240821,161700,461259851,1525,1525,1525,1525,0
20240821,161600,461259851,1525,1525,1525,1525,0
20240821,161500,461259851,1525,1525,1525,1525,0
20240821,161400,461259851,1525,1525,1525,1525,0
20240821,161300,461259851,1525,1525,1525,1525,0
20240821,161200,461259851,1525,1525,1525,1525,0
20240821,161100,461259851,1525,1525,1525,1525,0
20240821,161000,461259851,1525,1525,1525,1525,0
20240821,160900,461259851,1525,1525,1525,1525,0
20240821,160800,461259851,1525,1525,1525,1525,0
20240821,160700,461259851,1525,1525,1525,1525,0
20240821,160600,461259851,1525,1525,1525,1525,0
20240821,160500,461259851,1525,1525,1525,1525,0
20240821,160400,461259851,1525,1525,1525,1525,0
20240821,160300,461259851,1525,1525,1525,1525,0
20240821,160200,461259851,1525,1525,1525,1525,0
20240821,160100,461259851,1525,1525,1525,1525,0
20240821,160000,461259851,1525,1525,1525,1525,0
20240821,155900,461259851,1525,1525,1525,1525,0
20240821,155800,461259851,1525,1525,1525,1525,0
20240821,155700,461259851,1525,1525,1525,1525,6231
20240821,155600,461259851,1525,1525,1525,1525,0
20240821,155500,461259851,1525,1525,1525,1525,0
20240821,155400,461259851,1525,1525,1525,1525,0
20240821,155300,461259851,1525,1525,1525,1525,0
20240821,155200,461259851,1525,1525,1525,1525,0
20240821,155100,461259851,1525,1525,1525,1525,0
20240821,155000,461259851,1525,1525,1525,1525,0
20240821,154900,461259851,1525,1525,1525,1525,0
20240821,154800,461259851,1525,1525,1525,1525,0
20240821,154700,461259851,1525,1525,1525,1525,0
20240821,154600,461259851,1525,1525,1525,1525,0
20240821,154500,461259851,1525,1525,1525,1525,0
20240821,154400,461259851,1525,1525,1525,1525,0
20240821,154300,461259851,1525,1525,1525,1525,0
20240821,154200,461259851,1525,1525,1525,1525,0
20240821,154100,461259851,1525,1525,1525,1525,0
20240821,154000,461259851,1525,1525,1525,1525,0
20240821,153900,461259851,1525,1525,1525,1525,0
20240821,153800,461259851,1525,1525,1525,1525,0
20240821,153700,461259851,1525,1525,1525,1525,0
20240821,153600,461259851,1525,1525,1525,1525,0
20240821,153500,461259851,1525,1525,1525,1525,0
20240821,153400,461259851,1525,1525,1525,1525,0
20240821,153300,461259851,1525,1525,1525,1525,0
20240821,153200,461259851,1525,1525,1525,1525,0
20240821,153100,461259851,1525,1525,1525,1525,0
20240821,153000,461259851,1525,1525,1525,1525,6231
20240821,152900,451757576,1524,1524,1524,1524,0
20240821,152800,451757576,1524,1524,1524,1524,0
20240821,152700,451757576,1524,1524,1524,1524,0
20240821,152600,451757576,1524,1524,1524,1524,0
20240821,152500,451757576,1524,1524,1524,1524,0
20240821,152400,451757576,1524,1524,1524,1524,0
20240821,152300,451757576,1524,1524,1524,1524,0
20240821,152200,451757576,1524,1524,1524,1524,0
20240821,152100,451757576,1524,1524,1524,1524,0
20240821,152000,451757576,1524,1524,1524,1524,0
20240821,151900,451757576,1524,1514,1524,1514,4259
20240821,151800,445280787,1520,1521,1522,1520,2057
20240821,151700,442150529,1521,1519,1522,1519,2978
20240821,151600,437624076,1519,1517,1519,1517,1769
20240821,151500,434938069,1518,1518,1518,1518,1658
20240821,151400,432421225,1512,1512,1512,1512,225
20240821,151300,432081025,1512,1518,1518,1512,307
20240821,151200,431616811,1518,1518,1518,1518,0
20240821,151100,431616811,1518,1518,1518,1518,2
20240821,151000,431613775,1518,1518,1518,1518,1
20240821,150900,431612257,1511,1511,1511,1511,2
20240821,150800,431609235,1511,1511,1511,1511,98
20240821,150700,431461157,1509,1517,1517,1509,2
20240821,150600,431458131,1509,1518,1518,1509,432
20240821,150500,430802843,1519,1518,1519,1508,602
20240821,150400,429889016,1518,1519,1519,1518,201
20240821,150300,429583897,1510,1511,1511,1510,156
20240821,150200,429348250,1511,1511,1511,1511,8
20240821,150100,429336162,1511,1511,1511,1511,505
20240821,150000,428573107,1511,1520,1520,1511,521
20240821,145900,427785287,1520,1520,1521,1520,3616
20240821,145800,422288658,1520,1514,1520,1514,5309
20240821,145700,414233272,1514,1514,1514,1514,2118
20240821,145600,411026620,1511,1511,1511,1511,0
20240821,145500,411026620,1511,1511,1511,1511,1
20240821,145400,411025109,1511,1510,1511,1510,537
20240821,145300,410214202,1511,1511,1511,1511,0
20240821,145200,410214202,1511,1510,1511,1510,33
20240821,145100,410164359,1510,1509,1510,1509,800
20240821,145000,408956413,1509,1509,1509,1509,113
20240821,144900,408785896,1509,1508,1509,1508,500
20240821,144800,408031626,1509,1509,1509,1509,30
20240821,144700,407986356,1509,1509,1509,1509,100
20240821,144600,407835456,1506,1507,1507,1506,990
20240821,144500,406343779,1506,1506,1506,1506,0
20240821,144400,406343779,1506,1506,1506,1506,0
20240821,144300,406343779,1506,1506,1506,1506,0
20240821,144200,406343779,1506,1506,1506,1506,0
20240821,144100,406343779,1506,1506,1506,1506,0
20240821,144000,406343779,1506,1506,1506,1506,0
20240821,143900,406343779,1506,1506,1506,1506,0
20240821,143800,406343779,1506,1507,1507,1506,2049
20240821,143700,403257885,1507,1508,1508,1507,705
20240821,143600,402195445,1510,1510,1510,1510,0
20240821,143500,402195445,1510,1510,1510,1510,0
20240821,143400,402195445,1510,1506,1510,1506,416
20240821,143300,401568685,1510,1510,1510,1510,1
20240821,143200,401567175,1505,1505,1505,1505,545
20240821,143100,400746950,1505,1505,1505,1505,950
20240821,143000,399317200,1505,1505,1505,1505,4
20240821,142900,399311180,1510,1510,1510,1510,5
20240821,142800,399303630,1510,1510,1510,1510,0
20240821,142700,399303630,1510,1510,1510,1510,0
20240821,142600,399303630,1510,1510,1510,1510,0
20240821,142500,399303630,1510,1510,1510,1510,331
20240821,142400,398803820,1511,1511,1511,1511,0
20240821,142300,398803820,1511,1511,1511,1511,731
20240821,142200,397699279,1511,1511,1511,1511,1
20240821,142100,397697768,1505,1505,1505,1505,0
20240821,142000,397697768,1505,1505,1505,1505,0
20240821,141900,397697768,1505,1505,1505,1505,0
20240821,141800,397697768,1505,1505,1505,1505,1200
20240821,141700,395891768,1505,1505,1505,1505,0
20240821,141600,395891768,1505,1505,1505,1505,300
20240821,141500,395440268,1511,1507,1511,1504,248
20240821,141400,395066540,1510,1514,1514,1510,2516
20240821,141300,391266090,1514,1515,1515,1514,52
20240821,141200,391187321,1518,1515,1518,1515,2
20240821,141100,391184288,1515,1515,1515,1515,0
20240821,141000,391184288,1515,1515,1515,1515,127
20240821,140900,390991883,1511,1511,1511,1511,207
20240821,140800,390679106,1518,1518,1518,1518,805
20240821,140700,389457116,1518,1518,1518,1518,160
20240821,140600,389214236,1519,1519,1519,1518,2538
20240821,140500,385359712,1519,1519,1519,1519,200
20240821,140400,385055912,1519,1516,1519,1516,5019
20240821,140300,377435375,1517,1517,1517,1517,0
20240821,140200,377435375,1517,1517,1517,1517,280
20240821,140100,377010615,1517,1517,1517,1517,0
20240821,140000,377010615,1517,1517,1517,1517,71
20240821,135900,376902908,1517,1517,1517,1517,0
20240821,135800,376902908,1517,1517,1517,1517,1
20240821,135700,376901391,1507,1507,1507,1507,0
20240821,135600,376901391,1507,1514,1516,1507,5320
20240821,135500,368841949,1509,1509,1509,1509,0
20240821,135400,368841949,1509,1510,1510,1509,100
20240821,135300,368691003,1510,1510,1510,1510,255
20240821,135200,368305953,1510,1510,1510,1510,2
20240821,135100,368302933,1515,1515,1515,1515,0
20240821,135000,368302933,1515,1515,1515,1515,0
20240821,134900,368302933,1515,1515,1515,1515,3
20240821,134800,368298388,1516,1516,1516,1516,0
20240821,134700,368298388,1516,1516,1516,1516,2133
20240821,134600,365064760,1516,1515,1516,1515,1044
20240821,134500,363482530,1514,1510,1514,1510,5047
20240821,134400,355841427,1510,1510,1510,1510,0
20240821,134300,355841427,1510,1510,1510,1510,0
20240821,134200,355841427,1510,1510,1510,1510,89
20240821,134100,355707037,1507,1507,1507,1507,456
20240821,134000,355019845,1504,1504,1504,1504,0
20240821,133900,355019845,1504,1504,1504,1504,0
20240821,133800,355019845,1504,1504,1504,1504,0
20240821,133700,355019845,1504,1504,1504,1504,0
20240821,133600,355019845,1504,1506,1507,1504,1053
20240821,133500,353434697,1504,1504,1504,1504,0
20240821,133400,353434697,1504,1504,1504,1504,0
20240821,133300,353434697,1504,1504,1504,1504,0
20240821,133200,353434697,1504,1504,1504,1504,915
20240821,133100,352058537,1503,1503,1503,1503,0
20240821,133000,352058537,1503,1503,1503,1503,0
20240821,132900,352058537,1503,1503,1503,1503,0
20240821,132800,352058537,1503,1503,1503,1503,0
20240821,132700,352058537,1503,1503,1503,1503,0
20240821,132600,352058537,1503,1503,1503,1503,82
20240821,132500,351935291,1503,1503,1503,1503,0
20240821,132400,351935291,1503,1503,1503,1503,1001
20240821,132300,350430788,1496,1496,1496,1496,0
20240821,132200,350430788,1496,1496,1496,1496,0
20240821,132100,350430788,1496,1498,1498,1496,2820
20240821,132000,346207370,1498,1498,1498,1498,759
20240821,131900,345070388,1497,1497,1497,1497,0
20240821,131800,345070388,1497,1497,1497,1497,69
20240821,131700,344967095,1498,1498,1498,1498,0
20240821,131600,344967095,1498,1498,1498,1498,0
20240821,131500,344967095,1498,1498,1498,1498,3
20240821,131400,344962601,1498,1497,1498,1497,1677
20240821,131300,342452032,1497,1497,1497,1497,0
20240821,131200,342452032,1497,1497,1497,1497,0
20240821,131100,342452032,1497,1497,1497,1497,0
20240821,131000,342452032,1497,1497,1497,1497,0
20240821,130900,342452032,1497,1497,1497,1497,10
20240821,130800,342437062,1497,1497,1497,1497,195
20240821,130700,342145147,1498,1498,1498,1498,15
20240821,130600,342122677,1498,1498,1498,1498,0
20240821,130500,342122677,1498,1499,1499,1498,1332
20240821,130400,340126310,1500,1500,1500,1500,166
20240821,130300,339877310,1502,1503,1503,1502,200
20240821,130200,339576810,1504,1504,1504,1504,0
20240821,130100,339576810,1504,1505,1505,1504,348
20240821,130000,339053336,1505,1505,1505,1505,0
20240821,125900,339053336,1505,1505,1505,1505,90
20240821,125800,338917886,1505,1505,1505,1505,37
20240821,125700,338862201,1506,1506,1506,1506,1
20240821,125600,338860695,1506,1506,1506,1506,0
20240821,125500,338860695,1506,1506,1506,1506,1
20240821,125400,338859189,1499,1506,1506,1499,1335
20240821,125300,336857058,1506,1508,1508,1506,110
20240821,125200,336691198,1507,1507,1507,1507,350
20240821,125100,336163748,1508,1511,1511,1508,104
20240821,125000,336006608,1512,1512,1512,1512,9
20240821,124900,335993000,1512,1512,1512,1512,0
20240821,124800,335993000,1512,1515,1515,1512,8265
20240821,124700,323487401,1514,1514,1514,1514,0
20240821,124600,323487401,1514,1514,1514,1514,488
20240821,124500,322748569,1516,1516,1516,1516,1486
20240821,124400,320495793,1516,1514,1516,1514,3097
20240821,124300,315801825,1515,1515,1515,1515,237
20240821,124200,315442770,1514,1515,1515,1514,63
20240821,124100,315347328,1513,1514,1515,1513,2055
20240821,124000,312235734,1513,1512,1513,1511,4061
20240821,123900,306094175,1512,1512,1512,1512,634
20240821,123800,305135567,1511,1511,1511,1511,0
20240821,123700,305135567,1511,1509,1511,1509,3776
20240821,123600,299435605,1509,1508,1509,1508,1461
20240821,123500,297231506,1508,1508,1508,1508,100
20240821,123400,297080706,1508,1508,1508,1508,122
20240821,123300,296896730,1506,1506,1506,1506,30
20240821,123200,296851550,1509,1509,1509,1509,1500
20240821,123100,294588050,1509,1505,1509,1499,188
20240821,123000,294305975,1499,1499,1499,1499,0
20240821,122900,294305975,1499,1503,1503,1499,440
20240821,122800,293645426,1505,1504,1505,1504,1333
20240821,122700,291640354,1504,1504,1504,1504,200
20240821,122600,291339554,1504,1504,1504,1504,10
20240821,122500,291324514,1504,1504,1504,1504,286
20240821,122400,290894370,1503,1503,1503,1503,11
20240821,122300,290877837,1502,1503,1503,1502,88
20240821,122200,290745604,1502,1502,1502,1502,173
20240821,122100,290485758,1502,1502,1502,1502,0
20240821,122000,290485758,1502,1502,1502,1502,0
20240821,121900,290485758,1502,1502,1502,1502,0
20240821,121800,290485758,1502,1501,1502,1501,94
20240821,121700,290344574,1500,1500,1500,1500,0
20240821,121600,290344574,1500,1500,1500,1500,300
20240821,121500,289894574,1500,1497,1500,1497,811
20240821,121400,288678674,1496,1500,1500,1496,325
20240821,121300,288191281,1500,1500,1500,1500,50
20240821,121200,288116281,1500,1500,1500,1500,247
20240821,121100,287745781,1499,1500,1500,1499,44
20240821,121000,287679811,1500,1500,1500,1500,11
20240821,120900,287663311,1498,1498,1498,1498,41
20240821,120800,287601893,1496,1498,1498,1496,200
20240821,120700,287302489,1500,1502,1502,1500,3470
20240821,120600,282095111,1502,1502,1502,1502,131
20240821,120500,281898349,1502,1505,1505,1502,624
20240821,120400,280960034,1509,1509,1509,1509,0
20240821,120300,280960034,1509,1509,1509,1509,500
20240821,120200,280205534,1509,1506,1509,1506,5
20240821,120100,280197995,1506,1506,1506,1506,0
20240821,120000,280197995,1506,1508,1508,1506,198
20240821,115900,279899516,1506,1506,1506,1506,0
20240821,115800,279899516,1506,1506,1506,1506,9
20240821,115700,279885962,1505,1505,1505,1505,103
20240821,115600,279730947,1510,1510,1510,1510,183
20240821,115500,279454617,1510,1512,1512,1510,3
20240821,115400,279450083,1503,1512,1512,1503,79
20240821,115300,279331337,1510,1512,1512,1510,1760
20240821,115200,276670740,1512,1512,1512,1512,26
20240821,115100,276631428,1512,1512,1512,1512,8
20240821,115000,276619332,1511,1511,1511,1511,787
20240821,114900,275430175,1510,1510,1510,1510,384
20240821,114800,274850335,1511,1510,1511,1509,419
20240821,114700,274217729,1510,1510,1510,1510,7
20240821,114600,274207159,1511,1511,1511,1511,776
20240821,114500,273034623,1511,1511,1511,1511,0
20240821,114400,273034623,1511,1511,1511,1511,2
20240821,114300,273031601,1511,1510,1511,1510,119
20240821,114200,272851892,1510,1510,1510,1510,101
20240821,114100,272699382,1511,1511,1511,1511,2
20240821,114000,272696360,1511,1510,1511,1510,123
20240821,113900,272510612,1510,1511,1511,1510,27
20240821,113800,272469841,1511,1511,1511,1510,680
20240821,113700,271442841,1511,1510,1511,1510,1339
20240821,113600,269420067,1510,1510,1510,1510,700
20240821,113500,268363067,1510,1510,1510,1510,0
20240821,113400,268363067,1510,1510,1510,1510,0
20240821,113300,268363067,1510,1501,1510,1500,3347
20240821,113200,263316769,1502,1502,1502,1502,1905
20240821,113100,260455459,1502,1501,1502,1500,646
20240821,113000,259486069,1500,1500,1500,1500,0
20240821,112900,259486069,1500,1500,1500,1500,0
20240821,112800,259486069,1500,1501,1501,1500,3299
20240821,112700,254536945,1501,1501,1501,1501,1227
20240821,112600,252695218,1501,1501,1501,1501,1040
20240821,112500,251134178,1501,1501,1501,1501,0
20240821,112400,251134178,1501,1501,1501,1501,645
20240821,112300,250166033,1501,1494,1501,1494,610
20240821,112200,249254609,1494,1498,1498,1494,103
20240821,112100,249100324,1498,1500,1500,1498,426
20240821,112000,248461567,1501,1501,1501,1501,311
20240821,111900,247994756,1506,1506,1506,1506,0
20240821,111800,247994756,1506,1506,1506,1506,703
20240821,111700,246936038,1504,1506,1507,1504,1333
20240821,111600,244930583,1507,1508,1508,1507,188
20240821,111500,244647179,1510,1508,1510,1508,14
20240821,111400,244626063,1510,1510,1510,1510,1282
20240821,111300,242690243,1510,1509,1510,1509,397
20240821,111200,242090803,1510,1506,1510,1506,111
20240821,111100,241923233,1506,1506,1506,1506,707
20240821,111000,240858491,1505,1506,1506,1505,21
20240821,110900,240826885,1506,1506,1506,1506,222
20240821,110800,240492553,1504,1504,1504,1504,633
20240821,110700,239540521,1501,1501,1501,1501,1
20240821,110600,239539020,1501,1501,1501,1501,264
20240821,110500,239142756,1501,1500,1501,1500,1106
20240821,110400,237482844,1499,1499,1499,1499,0
20240821,110300,237482844,1499,1501,1501,1499,627
20240821,110200,236542553,1504,1512,1512,1504,7460
20240821,110100,225296254,1512,1512,1512,1512,1
20240821,110000,225294742,1508,1513,1513,1508,36
20240821,105900,225240449,1506,1513,1513,1506,401
20240821,105800,224636536,1513,1513,1513,1513,2
20240821,105700,224633510,1513,1513,1513,1513,2498
20240821,105600,220854036,1513,1511,1513,1505,4485
20240821,105500,214077772,1511,1512,1512,1511,656
20240821,105400,213086000,1511,1511,1512,1510,881
20240821,105300,211754809,1510,1510,1510,1510,3963
20240821,105200,205770679,1510,1510,1510,1510,1
20240821,105100,205769169,1510,1511,1511,1510,3701
20240821,105000,200177328,1511,1509,1511,1509,2465
20240821,104900,196455216,1508,1508,1508,1508,224
20240821,104800,196117424,1508,1508,1508,1508,194
20240821,104700,195824872,1507,1507,1507,1507,580
20240821,104600,194950812,1507,1507,1507,1507,21
20240821,104500,194919165,1507,1507,1507,1507,103
20240821,104400,194763944,1507,1505,1507,1505,34
20240821,104300,194712768,1507,1507,1507,1507,1
20240821,104200,194711261,1506,1507,1507,1506,207
20240821,104100,194399412,1508,1507,1508,1507,291
20240821,104000,193960594,1509,1506,1509,1506,272
20240821,103900,193550736,1506,1500,1506,1499,3753
20240821,103800,187917291,1500,1499,1500,1499,1301
20240821,103700,185966791,1499,1498,1499,1498,1166
20240821,103600,184220073,1498,1498,1498,1498,40
20240821,103500,184160153,1498,1499,1499,1498,294
20240821,103400,183719740,1498,1498,1498,1498,207
20240821,103300,183409654,1498,1498,1498,1498,0
20240821,103200,183409654,1498,1498,1498,1498,509
20240821,103100,182647172,1498,1498,1498,1496,559
20240821,103000,181810192,1496,1495,1496,1495,101
20240821,102900,181659196,1493,1486,1493,1486,3500
20240821,102800,176445223,1486,1486,1486,1486,92
20240821,102700,176308511,1486,1483,1486,1483,558
20240821,102600,175479497,1482,1482,1482,1482,0
20240821,102500,175479497,1482,1482,1482,1482,1
20240821,102400,175478015,1482,1486,1486,1482,1919
20240821,102300,172631468,1487,1486,1487,1486,1581
20240821,102200,170280821,1487,1487,1487,1487,122
20240821,102100,170099407,1485,1488,1488,1485,522
20240821,102000,169324204,1488,1492,1492,1488,202
20240821,101900,169023132,1496,1496,1496,1496,42
20240821,101800,168960300,1496,1496,1496,1496,1
20240821,101700,168958804,1496,1499,1499,1496,2027
20240821,101600,165925826,1504,1499,1504,1499,5443
20240821,101500,157744520,1499,1503,1503,1499,1877
20240821,101400,154930001,1502,1503,1503,1501,210
20240821,101300,154614636,1503,1504,1504,1503,81
20240821,101200,154492863,1504,1504,1505,1504,153
20240821,101100,154262701,1505,1503,1505,1503,6327
20240821,101000,144740886,1505,1500,1505,1500,2182
20240821,100900,141457426,1505,1502,1505,1502,1817
20240821,100800,138723150,1504,1504,1504,1504,501
20240821,100700,137969646,1504,1505,1505,1504,332
20240821,100600,137470317,1505,1501,1505,1501,3672
20240821,100500,131958593,1500,1503,1503,1500,3050
20240821,100400,127382644,1505,1505,1505,1505,777
20240821,100300,126213259,1505,1502,1505,1500,5809
20240821,100200,117483600,1503,1503,1503,1503,1774
20240821,100100,114817278,1503,1499,1504,1499,2122
20240821,100000,111631746,1502,1495,1502,1495,3002
20240821,095900,107130513,1496,1492,1497,1492,6132
20240821,095800,97965361,1491,1491,1491,1491,35
20240821,095700,97913176,1490,1490,1490,1490,65
20240821,095600,97816326,1490,1490,1490,1490,26
20240821,095500,97777586,1487,1487,1487,1487,5
20240821,095400,97770151,1487,1487,1487,1487,1
20240821,095300,97768664,1485,1485,1485,1485,300
20240821,095200,97323164,1485,1485,1485,1485,151
20240821,095100,97098929,1486,1486,1486,1486,1
20240821,095000,97097443,1491,1491,1491,1491,1
20240821,094900,97095952,1491,1490,1491,1490,1050
20240821,094800,95530582,1489,1494,1494,1489,1422
20240821,094700,93412013,1494,1490,1495,1489,1464
20240821,094600,91225333,1490,1480,1490,1480,1039
20240821,094500,89680183,1487,1490,1490,1487,1510
20240821,094400,87434810,1489,1483,1490,1483,5484
20240821,094300,79293060,1482,1476,1482,1476,9550
20240821,094200,65162476,1475,1475,1475,1475,521
20240821,094100,64394001,1476,1476,1476,1476,100
20240821,094000,64246401,1476,1475,1476,1475,3004
20240821,093900,59815497,1476,1476,1476,1476,1
20240821,093800,59814021,1477,1477,1477,1477,10
20240821,093700,59799251,1477,1477,1477,1477,1000
20240821,093600,58322251,1472,1472,1472,1472,60
20240821,093500,58233931,1472,1472,1472,1472,0
20240821,093400,58233931,1472,1475,1476,1472,1020
20240821,093300,56728707,1476,1476,1476,1476,1000
20240821,093200,55252707,1476,1476,1476,1476,1
20240821,093100,55251231,1476,1476,1476,1476,580
20240821,093000,54395151,1476,1474,1476,1474,3828
20240821,092900,48751678,1474,1474,1474,1474,1
20240821,092800,48750204,1474,1474,1474,1474,0
20240821,092700,48750204,1474,1478,1478,1474,3479
20240821,092600,43608514,1474,1474,1474,1474,217
20240821,092500,43288656,1478,1480,1480,1477,3735
20240821,092400,37765992,1480,1479,1480,1479,486
20240821,092300,37047168,1479,1474,1479,1474,2754
20240821,092200,32978927,1473,1470,1473,1470,4136
20240821,092100,26895709,1470,1470,1470,1470,12
20240821,092000,26878069,1470,1470,1470,1470,167
20240821,091900,26632579,1470,1462,1470,1462,5598
20240821,091800,18413963,1462,1462,1462,1462,15
20240821,091700,18392033,1462,1462,1462,1461,2462
20240821,091600,14792590,1466,1466,1466,1466,236
20240821,091500,14446614,1466,1466,1466,1466,164
20240821,091400,14206190,1465,1465,1468,1465,1205
20240821,091300,12439203,1465,1459,1465,1459,3068
20240821,091200,7962583,1459,1459,1459,1459,0
20240821,091100,7962583,1459,1459,1459,1459,0
20240821,091000,7962583,1459,1459,1459,1459,0
20240821,090900,7962583,1459,1465,1465,1459,702
20240821,090800,6938353,1459,1459,1459,1459,0
20240821,090700,6938353,1459,1460,1460,1459,2000
20240821,090600,4019047,1460,1460,1460,1460,53
20240821,090500,3941667,1469,1469,1469,1469,100
20240821,090400,3794767,1469,1469,1469,1469,1001
20240821,090300,2324298,1460,1463,1463,1460,1093
20240821,090200,726202,1463,1463,1463,1463,189
20240821,090100,449695,1463,1463,1463,1463,5
20240821,090000,442380,1460,1460,1460,1460,303