stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,190300,111380251,1507,1507,1507,1507,2908
20240821,190200,111380251,1507,1507,1507,1507,0
20240821,190100,111380251,1507,1507,1507,1507,0
20240821,190000,111380251,1507,1507,1507,1507,0
20240821,185900,111380251,1507,1507,1507,1507,0
20240821,185800,111380251,1507,1507,1507,1507,0
20240821,185700,111380251,1507,1507,1507,1507,0
20240821,185600,111380251,1507,1507,1507,1507,0
20240821,185500,111380251,1507,1507,1507,1507,0
20240821,185400,111380251,1507,1507,1507,1507,0
20240821,185300,111380251,1507,1507,1507,1507,0
20240821,185200,111380251,1507,1507,1507,1507,0
20240821,185100,111380251,1507,1507,1507,1507,0
20240821,185000,111380251,1507,1507,1507,1507,0
20240821,184900,111380251,1507,1507,1507,1507,0
20240821,184800,111380251,1507,1507,1507,1507,0
20240821,184700,111380251,1507,1507,1507,1507,0
20240821,184600,111380251,1507,1507,1507,1507,0
20240821,184500,111380251,1507,1507,1507,1507,0
20240821,184400,111380251,1507,1507,1507,1507,0
20240821,184300,111380251,1507,1507,1507,1507,0
20240821,184200,111380251,1507,1507,1507,1507,0
20240821,184100,111380251,1507,1507,1507,1507,0
20240821,184000,111380251,1507,1507,1507,1507,0
20240821,183900,111380251,1507,1507,1507,1507,0
20240821,183800,111380251,1507,1507,1507,1507,0
20240821,183700,111380251,1507,1507,1507,1507,0
20240821,183600,111380251,1507,1507,1507,1507,0
20240821,183500,111380251,1507,1507,1507,1507,0
20240821,183400,111380251,1507,1507,1507,1507,0
20240821,183300,111380251,1507,1507,1507,1507,2908
20240821,183200,111380251,1507,1507,1507,1507,0
20240821,183100,111380251,1507,1507,1507,1507,0
20240821,183000,111380251,1507,1507,1507,1507,0
20240821,182900,111380251,1507,1507,1507,1507,0
20240821,182800,111380251,1507,1507,1507,1507,0
20240821,182700,111380251,1507,1507,1507,1507,0
20240821,182600,111380251,1507,1507,1507,1507,0
20240821,182500,111380251,1507,1507,1507,1507,0
20240821,182400,111380251,1507,1507,1507,1507,0
20240821,182300,111380251,1507,1507,1507,1507,0
20240821,182200,111380251,1507,1507,1507,1507,0
20240821,182100,111380251,1507,1507,1507,1507,0
20240821,182000,111380251,1507,1507,1507,1507,0
20240821,181900,111380251,1507,1507,1507,1507,0
20240821,181800,111380251,1507,1507,1507,1507,0
20240821,181700,111380251,1507,1507,1507,1507,0
20240821,181600,111380251,1507,1507,1507,1507,0
20240821,181500,111380251,1507,1507,1507,1507,0
20240821,181400,111380251,1507,1507,1507,1507,0
20240821,181300,111380251,1507,1507,1507,1507,0
20240821,181200,111380251,1507,1507,1507,1507,0
20240821,181100,111380251,1507,1507,1507,1507,0
20240821,181000,111380251,1507,1507,1507,1507,0
20240821,180900,111380251,1507,1507,1507,1507,0
20240821,180800,111380251,1507,1507,1507,1507,0
20240821,180700,111380251,1507,1507,1507,1507,0
20240821,180600,111380251,1507,1507,1507,1507,0
20240821,180500,111380251,1507,1507,1507,1507,0
20240821,180400,111380251,1507,1507,1507,1507,0
20240821,180300,111380251,1507,1507,1507,1507,2908
20240821,180200,111380251,1507,1507,1507,1507,0
20240821,180100,111380251,1507,1507,1507,1507,0
20240821,180000,111380251,1507,1507,1507,1507,0
20240821,175900,111380251,1507,1507,1507,1507,0
20240821,175800,111380251,1507,1507,1507,1507,0
20240821,175700,111380251,1507,1507,1507,1507,0
20240821,175600,111380251,1507,1507,1507,1507,0
20240821,175500,111380251,1507,1507,1507,1507,0
20240821,175400,111380251,1507,1507,1507,1507,0
20240821,175300,111380251,1507,1507,1507,1507,0
20240821,175200,111380251,1507,1507,1507,1507,0
20240821,175100,111380251,1507,1507,1507,1507,0
20240821,175000,111380251,1507,1507,1507,1507,0
20240821,174900,111380251,1507,1507,1507,1507,0
20240821,174800,111380251,1507,1507,1507,1507,0
20240821,174700,111380251,1507,1507,1507,1507,0
20240821,174600,111380251,1507,1507,1507,1507,0
20240821,174500,111380251,1507,1507,1507,1507,0
20240821,174400,111380251,1507,1507,1507,1507,0
20240821,174300,111380251,1507,1507,1507,1507,0
20240821,174200,111380251,1507,1507,1507,1507,0
20240821,174100,111380251,1507,1507,1507,1507,0
20240821,174000,111380251,1507,1507,1507,1507,0
20240821,173900,111380251,1507,1507,1507,1507,0
20240821,173800,111380251,1507,1507,1507,1507,0
20240821,173700,111380251,1507,1507,1507,1507,0
20240821,173600,111380251,1507,1507,1507,1507,0
20240821,173500,111380251,1507,1507,1507,1507,0
20240821,173400,111380251,1507,1507,1507,1507,0
20240821,173300,111380251,1507,1507,1507,1507,2908
20240821,173200,111380251,1507,1507,1507,1507,0
20240821,173100,111380251,1507,1507,1507,1507,0
20240821,173000,111380251,1507,1507,1507,1507,0
20240821,172900,111380251,1507,1507,1507,1507,0
20240821,172800,111380251,1507,1507,1507,1507,0
20240821,172700,111380251,1507,1507,1507,1507,0
20240821,172600,111380251,1507,1507,1507,1507,0
20240821,172500,111380251,1507,1507,1507,1507,0
20240821,172400,111380251,1507,1507,1507,1507,0
20240821,172300,111380251,1507,1507,1507,1507,0
20240821,172200,111380251,1507,1507,1507,1507,0
20240821,172100,111380251,1507,1507,1507,1507,0
20240821,172000,111380251,1507,1507,1507,1507,0
20240821,171900,111380251,1507,1507,1507,1507,0
20240821,171800,111380251,1507,1507,1507,1507,0
20240821,171700,111380251,1507,1507,1507,1507,0
20240821,171600,111380251,1507,1507,1507,1507,0
20240821,171500,111380251,1507,1507,1507,1507,0
20240821,171400,111380251,1507,1507,1507,1507,0
20240821,171300,111380251,1507,1507,1507,1507,0
20240821,171200,111380251,1507,1507,1507,1507,0
20240821,171100,111380251,1507,1507,1507,1507,0
20240821,171000,111380251,1507,1507,1507,1507,0
20240821,170900,111380251,1507,1507,1507,1507,0
20240821,170800,111380251,1507,1507,1507,1507,0
20240821,170700,111380251,1507,1507,1507,1507,0
20240821,170600,111380251,1507,1507,1507,1507,0
20240821,170500,111380251,1507,1507,1507,1507,0
20240821,170400,111380251,1507,1507,1507,1507,0
20240821,170300,111380251,1507,1507,1507,1507,2908
20240821,170200,111380251,1507,1507,1507,1507,0
20240821,170100,111380251,1507,1507,1507,1507,0
20240821,170000,111380251,1507,1507,1507,1507,0
20240821,165900,111380251,1507,1507,1507,1507,0
20240821,165800,111380251,1507,1507,1507,1507,0
20240821,165700,111380251,1507,1507,1507,1507,0
20240821,165600,111380251,1507,1507,1507,1507,0
20240821,165500,111380251,1507,1507,1507,1507,0
20240821,165400,111380251,1507,1507,1507,1507,0
20240821,165300,111380251,1507,1507,1507,1507,0
20240821,165200,111380251,1507,1507,1507,1507,0
20240821,165100,111380251,1507,1507,1507,1507,0
20240821,165000,111380251,1507,1507,1507,1507,0
20240821,164900,111380251,1507,1507,1507,1507,0
20240821,164800,111380251,1507,1507,1507,1507,0
20240821,164700,111380251,1507,1507,1507,1507,0
20240821,164600,111380251,1507,1507,1507,1507,0
20240821,164500,111380251,1507,1507,1507,1507,0
20240821,164400,111380251,1507,1507,1507,1507,0
20240821,164300,111380251,1507,1507,1507,1507,0
20240821,164200,111380251,1507,1507,1507,1507,0
20240821,164100,111380251,1507,1507,1507,1507,0
20240821,164000,111380251,1507,1507,1507,1507,0
20240821,163900,111380251,1507,1507,1507,1507,0
20240821,163800,111380251,1507,1507,1507,1507,0
20240821,163700,111380251,1507,1507,1507,1507,0
20240821,163600,111380251,1507,1507,1507,1507,0
20240821,163500,111380251,1507,1507,1507,1507,0
20240821,163400,111380251,1507,1507,1507,1507,0
20240821,163300,111380251,1507,1507,1507,1507,2908
20240821,163200,111380251,1507,1507,1507,1507,0
20240821,163100,111380251,1507,1507,1507,1507,0
20240821,163000,111380251,1507,1507,1507,1507,0
20240821,162900,111380251,1507,1507,1507,1507,0
20240821,162800,111380251,1507,1507,1507,1507,0
20240821,162700,111380251,1507,1507,1507,1507,0
20240821,162600,111380251,1507,1507,1507,1507,0
20240821,162500,111380251,1507,1507,1507,1507,0
20240821,162400,111380251,1507,1507,1507,1507,0
20240821,162300,111380251,1507,1507,1507,1507,0
20240821,162200,111380251,1507,1507,1507,1507,0
20240821,162100,111380251,1507,1507,1507,1507,0
20240821,162000,111380251,1507,1507,1507,1507,0
20240821,161900,111380251,1507,1507,1507,1507,0
20240821,161800,111380251,1507,1507,1507,1507,0
20240821,161700,111380251,1507,1507,1507,1507,0
20240821,161600,111380251,1507,1507,1507,1507,0
20240821,161500,111380251,1507,1507,1507,1507,0
20240821,161400,111380251,1507,1507,1507,1507,0
20240821,161300,111380251,1507,1507,1507,1507,0
20240821,161200,111380251,1507,1507,1507,1507,0
20240821,161100,111380251,1507,1507,1507,1507,0
20240821,161000,111380251,1507,1507,1507,1507,0
20240821,160900,111380251,1507,1507,1507,1507,0
20240821,160800,111380251,1507,1507,1507,1507,0
20240821,160700,111380251,1507,1507,1507,1507,0
20240821,160600,111380251,1507,1507,1507,1507,0
20240821,160500,111380251,1507,1507,1507,1507,0
20240821,160400,111380251,1507,1507,1507,1507,0
20240821,160300,111380251,1507,1507,1507,1507,2908
20240821,160200,111380251,1507,1507,1507,1507,0
20240821,160100,111380251,1507,1507,1507,1507,0
20240821,160000,111380251,1507,1507,1507,1507,0
20240821,155900,111380251,1507,1507,1507,1507,0
20240821,155800,111380251,1507,1507,1507,1507,0
20240821,155700,111380251,1507,1507,1507,1507,0
20240821,155600,111380251,1507,1507,1507,1507,0
20240821,155500,111380251,1507,1507,1507,1507,0
20240821,155400,111380251,1507,1507,1507,1507,0
20240821,155300,111380251,1507,1507,1507,1507,0
20240821,155200,111380251,1507,1507,1507,1507,0
20240821,155100,111380251,1507,1507,1507,1507,0
20240821,155000,111380251,1507,1507,1507,1507,0
20240821,154900,111380251,1507,1507,1507,1507,0
20240821,154800,111380251,1507,1507,1507,1507,0
20240821,154700,111380251,1507,1507,1507,1507,0
20240821,154600,111380251,1507,1507,1507,1507,0
20240821,154500,111380251,1507,1507,1507,1507,0
20240821,154400,111380251,1507,1507,1507,1507,0
20240821,154300,111380251,1507,1507,1507,1507,0
20240821,154200,111380251,1507,1507,1507,1507,0
20240821,154100,111380251,1507,1507,1507,1507,0
20240821,154000,111380251,1507,1507,1507,1507,0
20240821,153900,111380251,1507,1507,1507,1507,0
20240821,153800,111380251,1507,1507,1507,1507,0
20240821,153700,111380251,1507,1507,1507,1507,0
20240821,153600,111380251,1507,1507,1507,1507,0
20240821,153500,111380251,1507,1507,1507,1507,0
20240821,153400,111380251,1507,1507,1507,1507,0
20240821,153300,111380251,1507,1507,1507,1507,2908
20240821,153200,111380251,1507,1507,1507,1507,0
20240821,153100,111380251,1507,1507,1507,1507,0
20240821,153000,111380251,1507,1507,1507,1507,2908
20240821,152900,106997895,1507,1507,1507,1507,0
20240821,152800,106997895,1507,1507,1507,1507,0
20240821,152700,106997895,1507,1507,1507,1507,0
20240821,152600,106997895,1507,1507,1507,1507,0
20240821,152500,106997895,1507,1507,1507,1507,0
20240821,152400,106997895,1507,1507,1507,1507,0
20240821,152300,106997895,1507,1507,1507,1507,0
20240821,152200,106997895,1507,1507,1507,1507,0
20240821,152100,106997895,1507,1507,1507,1507,0
20240821,152000,106997895,1507,1507,1507,1507,0
20240821,151900,106997895,1507,1507,1508,1507,382
20240821,151800,106421881,1507,1507,1507,1507,300
20240821,151700,105969781,1507,1507,1507,1507,58
20240821,151600,105882375,1507,1507,1507,1507,214
20240821,151500,105559877,1507,1507,1507,1507,0
20240821,151400,105559877,1507,1507,1507,1507,12
20240821,151300,105541793,1507,1507,1507,1507,0
20240821,151200,105541793,1507,1507,1507,1507,0
20240821,151100,105541793,1507,1507,1507,1507,51
20240821,151000,105464936,1507,1507,1507,1507,0
20240821,150900,105464936,1507,1507,1507,1507,0
20240821,150800,105464936,1507,1507,1507,1507,0
20240821,150700,105464936,1507,1507,1507,1507,0
20240821,150600,105464936,1507,1507,1507,1507,0
20240821,150500,105464936,1507,1507,1507,1507,1
20240821,150400,105463429,1507,1507,1507,1507,5
20240821,150300,105455894,1507,1507,1507,1507,2
20240821,150200,105452880,1507,1507,1507,1507,0
20240821,150100,105452880,1507,1507,1507,1507,0
20240821,150000,105452880,1507,1507,1507,1507,0
20240821,145900,105452880,1507,1507,1507,1507,1
20240821,145800,105451373,1507,1507,1507,1507,0
20240821,145700,105451373,1507,1509,1509,1507,16
20240821,145600,105427244,1509,1509,1509,1509,0
20240821,145500,105427244,1509,1510,1510,1509,15
20240821,145400,105404599,1510,1510,1510,1510,1
20240821,145300,105403089,1513,1513,1513,1513,0
20240821,145200,105403089,1513,1513,1513,1513,1
20240821,145100,105401576,1510,1510,1510,1510,3
20240821,145000,105397046,1513,1513,1513,1513,1
20240821,144900,105395533,1514,1511,1514,1511,16
20240821,144800,105371354,1511,1510,1511,1510,95
20240821,144700,105227899,1508,1508,1508,1508,778
20240821,144600,104054675,1508,1508,1508,1508,0
20240821,144500,104054675,1508,1508,1508,1508,0
20240821,144400,104054675,1508,1508,1508,1508,0
20240821,144300,104054675,1508,1508,1508,1508,10
20240821,144200,104039595,1508,1508,1508,1508,200
20240821,144100,103737995,1508,1507,1508,1506,115
20240821,144000,103564590,1500,1500,1500,1500,0
20240821,143900,103564590,1500,1502,1502,1500,1500
20240821,143800,101312711,1502,1503,1503,1502,1213
20240821,143700,99490044,1504,1504,1504,1504,1
20240821,143600,99488540,1508,1508,1508,1508,0
20240821,143500,99488540,1508,1508,1508,1508,0
20240821,143400,99488540,1508,1508,1508,1508,0
20240821,143300,99488540,1508,1506,1508,1505,3
20240821,143200,99484021,1507,1507,1507,1507,0
20240821,143100,99484021,1507,1507,1507,1507,1
20240821,143000,99482514,1508,1508,1508,1508,0
20240821,142900,99482514,1508,1508,1508,1508,500
20240821,142800,98728514,1508,1508,1508,1508,0
20240821,142700,98728514,1508,1508,1508,1508,0
20240821,142600,98728514,1508,1508,1508,1508,0
20240821,142500,98728514,1508,1508,1508,1508,0
20240821,142400,98728514,1508,1508,1508,1508,0
20240821,142300,98728514,1508,1508,1508,1508,5
20240821,142200,98720974,1508,1508,1508,1508,1
20240821,142100,98719466,1498,1505,1505,1498,3874
20240821,142000,92911202,1508,1508,1508,1508,1
20240821,141900,92909694,1505,1505,1505,1505,0
20240821,141800,92909694,1505,1505,1505,1505,0
20240821,141700,92909694,1505,1505,1505,1505,0
20240821,141600,92909694,1505,1504,1505,1504,2896
20240821,141500,88551216,1503,1503,1503,1503,0
20240821,141400,88551216,1503,1505,1505,1503,295
20240821,141300,88107431,1503,1505,1505,1503,229
20240821,141200,87763044,1502,1503,1503,1502,20
20240821,141100,87732994,1504,1503,1504,1503,128
20240821,141000,87540499,1503,1499,1503,1499,159
20240821,140900,87301890,1499,1499,1500,1499,1771
20240821,140800,84647131,1498,1515,1515,1498,7001
20240821,140700,74143759,1504,1510,1519,1500,11852
20240821,140600,56323898,1510,1510,1510,1510,0
20240821,140500,56323898,1510,1510,1510,1510,70
20240821,140400,56218198,1520,1520,1520,1520,100
20240821,140300,56066198,1520,1520,1520,1520,0
20240821,140200,56066198,1520,1520,1520,1520,1
20240821,140100,56064678,1510,1510,1510,1510,0
20240821,140000,56064678,1510,1510,1510,1510,0
20240821,135900,56064678,1510,1516,1516,1510,2500
20240821,135800,52286061,1516,1516,1516,1516,0
20240821,135700,52286061,1516,1516,1516,1516,0
20240821,135600,52286061,1516,1518,1518,1516,164
20240821,135500,52037408,1518,1518,1518,1518,0
20240821,135400,52037408,1518,1518,1518,1518,0
20240821,135300,52037408,1518,1518,1518,1518,3
20240821,135200,52032854,1519,1519,1519,1519,0
20240821,135100,52032854,1519,1518,1519,1517,25
20240821,135000,51994917,1520,1520,1520,1520,0
20240821,134900,51994917,1520,1519,1520,1518,107
20240821,134800,51832410,1519,1519,1519,1519,0
20240821,134700,51832410,1519,1519,1519,1519,0
20240821,134600,51832410,1519,1519,1519,1519,0
20240821,134500,51832410,1519,1520,1520,1519,45
20240821,134400,51764035,1520,1520,1520,1520,80
20240821,134300,51642435,1519,1519,1519,1519,0
20240821,134200,51642435,1519,1520,1520,1519,64
20240821,134100,51545199,1526,1526,1526,1526,0
20240821,134000,51545199,1526,1526,1526,1526,0
20240821,133900,51545199,1526,1526,1526,1526,0
20240821,133800,51545199,1526,1526,1526,1526,0
20240821,133700,51545199,1526,1526,1526,1526,0
20240821,133600,51545199,1526,1526,1526,1526,0
20240821,133500,51545199,1526,1526,1526,1526,0
20240821,133400,51545199,1526,1526,1526,1526,0
20240821,133300,51545199,1526,1526,1526,1526,0
20240821,133200,51545199,1526,1526,1526,1526,0
20240821,133100,51545199,1526,1526,1526,1526,1
20240821,133000,51543673,1515,1515,1515,1515,0
20240821,132900,51543673,1515,1515,1515,1515,0
20240821,132800,51543673,1515,1515,1515,1515,0
20240821,132700,51543673,1515,1515,1515,1515,0
20240821,132600,51543673,1515,1520,1520,1514,1690
20240821,132500,48983284,1528,1528,1528,1528,0
20240821,132400,48983284,1528,1528,1528,1528,13
20240821,132300,48963420,1528,1528,1528,1528,59
20240821,132200,48873268,1528,1528,1528,1528,0
20240821,132100,48873268,1528,1528,1528,1528,12
20240821,132000,48854932,1529,1529,1529,1529,0
20240821,131900,48854932,1529,1529,1529,1529,0
20240821,131800,48854932,1529,1529,1529,1529,0
20240821,131700,48854932,1529,1529,1529,1529,48
20240821,131600,48781540,1530,1526,1530,1526,1837
20240821,131500,45974014,1526,1526,1526,1526,0
20240821,131400,45974014,1526,1526,1526,1526,0
20240821,131300,45974014,1526,1526,1526,1526,0
20240821,131200,45974014,1526,1526,1526,1526,0
20240821,131100,45974014,1526,1526,1526,1526,20
20240821,131000,45943494,1526,1526,1526,1526,0
20240821,130900,45943494,1526,1526,1526,1526,0
20240821,130800,45943494,1526,1516,1526,1516,292
20240821,130700,45500720,1516,1515,1516,1515,200
20240821,130600,45197620,1516,1516,1516,1516,1
20240821,130500,45196104,1512,1512,1512,1512,0
20240821,130400,45196104,1512,1512,1512,1512,0
20240821,130300,45196104,1512,1512,1512,1512,0
20240821,130200,45196104,1512,1512,1512,1512,17
20240821,130100,45170400,1518,1518,1518,1518,0
20240821,130000,45170400,1518,1518,1518,1518,0
20240821,125900,45170400,1518,1518,1518,1518,0
20240821,125800,45170400,1518,1518,1518,1518,0
20240821,125700,45170400,1518,1518,1518,1518,1
20240821,125600,45168882,1512,1512,1512,1512,80
20240821,125500,45047922,1513,1513,1513,1513,0
20240821,125400,45047922,1513,1513,1513,1513,0
20240821,125300,45047922,1513,1515,1515,1513,3
20240821,125200,45043381,1516,1517,1518,1516,3
20240821,125100,45038830,1516,1514,1516,1514,3
20240821,125000,45034286,1515,1515,1515,1515,0
20240821,124900,45034286,1515,1515,1515,1515,0
20240821,124800,45034286,1515,1515,1515,1515,0
20240821,124700,45034286,1515,1515,1515,1515,49
20240821,124600,44960051,1515,1515,1515,1515,0
20240821,124500,44960051,1515,1515,1515,1515,0
20240821,124400,44960051,1515,1515,1515,1515,0
20240821,124300,44960051,1515,1515,1515,1515,200
20240821,124200,44657051,1515,1515,1515,1515,0
20240821,124100,44657051,1515,1515,1515,1515,100
20240821,124000,44505551,1515,1515,1515,1515,0
20240821,123900,44505551,1515,1515,1515,1515,0
20240821,123800,44505551,1515,1515,1515,1515,0
20240821,123700,44505551,1515,1514,1515,1514,499
20240821,123600,43749655,1514,1514,1514,1514,0
20240821,123500,43749655,1514,1514,1514,1514,0
20240821,123400,43749655,1514,1514,1514,1514,0
20240821,123300,43749655,1514,1514,1514,1514,0
20240821,123200,43749655,1514,1514,1514,1514,1
20240821,123100,43748141,1510,1510,1510,1510,0
20240821,123000,43748141,1510,1510,1510,1510,0
20240821,122900,43748141,1510,1510,1510,1510,2
20240821,122800,43745121,1510,1510,1510,1510,0
20240821,122700,43745121,1510,1514,1514,1510,95
20240821,122600,43601651,1514,1514,1514,1514,13
20240821,122500,43581969,1510,1510,1510,1510,1
20240821,122400,43580459,1511,1511,1511,1511,0
20240821,122300,43580459,1511,1511,1511,1511,3
20240821,122200,43575926,1515,1515,1515,1515,0
20240821,122100,43575926,1515,1515,1515,1515,0
20240821,122000,43575926,1515,1515,1515,1515,0
20240821,121900,43575926,1515,1515,1515,1515,0
20240821,121800,43575926,1515,1515,1515,1515,0
20240821,121700,43575926,1515,1515,1515,1515,0
20240821,121600,43575926,1515,1515,1515,1515,1
20240821,121500,43574411,1510,1510,1510,1510,5000
20240821,121400,36024411,1512,1512,1512,1512,0
20240821,121300,36024411,1512,1512,1512,1512,0
20240821,121200,36024411,1512,1512,1512,1512,0
20240821,121100,36024411,1512,1512,1512,1512,0
20240821,121000,36024411,1512,1512,1512,1512,64
20240821,120900,35927643,1512,1512,1512,1512,136
20240821,120800,35722011,1510,1510,1510,1510,0
20240821,120700,35722011,1510,1510,1510,1510,0
20240821,120600,35722011,1510,1510,1510,1510,0
20240821,120500,35722011,1510,1510,1510,1510,0
20240821,120400,35722011,1510,1510,1510,1510,0
20240821,120300,35722011,1510,1513,1513,1510,1005
20240821,120200,34204436,1514,1514,1514,1514,53
20240821,120100,34124194,1515,1515,1515,1515,10
20240821,120000,34109044,1514,1514,1514,1514,0
20240821,115900,34109044,1514,1515,1515,1514,28
20240821,115800,34066642,1515,1515,1515,1515,0
20240821,115700,34066642,1515,1515,1515,1515,0
20240821,115600,34066642,1515,1515,1515,1515,0
20240821,115500,34066642,1515,1515,1515,1515,1
20240821,115400,34065127,1514,1515,1515,1514,4
20240821,115300,34059070,1513,1512,1513,1512,459
20240821,115200,33364874,1512,1512,1512,1512,1
20240821,115100,33363362,1512,1512,1512,1512,3
20240821,115000,33358826,1512,1512,1512,1512,0
20240821,114900,33358826,1512,1512,1512,1512,10
20240821,114800,33343706,1510,1510,1510,1510,0
20240821,114700,33343706,1510,1510,1510,1510,0
20240821,114600,33343706,1510,1510,1510,1510,0
20240821,114500,33343706,1510,1510,1510,1510,0
20240821,114400,33343706,1510,1510,1510,1510,0
20240821,114300,33343706,1510,1510,1510,1510,0
20240821,114200,33343706,1510,1510,1510,1510,0
20240821,114100,33343706,1510,1510,1510,1510,0
20240821,114000,33343706,1510,1510,1510,1510,0
20240821,113900,33343706,1510,1510,1510,1510,0
20240821,113800,33343706,1510,1510,1510,1510,0
20240821,113700,33343706,1510,1510,1510,1510,0
20240821,113600,33343706,1510,1510,1510,1510,0
20240821,113500,33343706,1510,1510,1510,1510,0
20240821,113400,33343706,1510,1510,1510,1510,0
20240821,113300,33343706,1510,1510,1510,1510,20
20240821,113200,33313506,1513,1513,1513,1513,0
20240821,113100,33313506,1513,1513,1513,1513,100
20240821,113000,33162206,1513,1513,1513,1513,0
20240821,112900,33162206,1513,1513,1513,1513,0
20240821,112800,33162206,1513,1513,1513,1513,0
20240821,112700,33162206,1513,1513,1513,1513,20
20240821,112600,33131946,1513,1513,1513,1513,0
20240821,112500,33131946,1513,1513,1513,1513,0
20240821,112400,33131946,1513,1513,1513,1513,0
20240821,112300,33131946,1513,1513,1513,1513,0
20240821,112200,33131946,1513,1513,1513,1513,0
20240821,112100,33131946,1513,1513,1513,1513,0
20240821,112000,33131946,1513,1513,1513,1513,0
20240821,111900,33131946,1513,1513,1513,1513,0
20240821,111800,33131946,1513,1513,1513,1513,1
20240821,111700,33130433,1513,1513,1513,1513,0
20240821,111600,33130433,1513,1513,1513,1513,0
20240821,111500,33130433,1513,1513,1513,1513,0
20240821,111400,33130433,1513,1513,1513,1513,0
20240821,111300,33130433,1513,1513,1513,1513,0
20240821,111200,33130433,1513,1513,1513,1513,2
20240821,111100,33127407,1513,1513,1513,1513,0
20240821,111000,33127407,1513,1513,1513,1513,0
20240821,110900,33127407,1513,1513,1513,1513,0
20240821,110800,33127407,1513,1513,1513,1513,6
20240821,110700,33118329,1509,1509,1509,1509,0
20240821,110600,33118329,1509,1509,1509,1509,100
20240821,110500,32967429,1509,1509,1509,1509,0
20240821,110400,32967429,1509,1509,1509,1509,0
20240821,110300,32967429,1509,1509,1509,1509,0
20240821,110200,32967429,1509,1509,1509,1509,0
20240821,110100,32967429,1509,1509,1509,1509,0
20240821,110000,32967429,1509,1509,1509,1509,395
20240821,105900,32371374,1509,1509,1509,1509,0
20240821,105800,32371374,1509,1509,1509,1509,1
20240821,105700,32369865,1508,1508,1508,1508,0
20240821,105600,32369865,1508,1508,1508,1508,0
20240821,105500,32369865,1508,1508,1508,1508,0
20240821,105400,32369865,1508,1508,1508,1508,0
20240821,105300,32369865,1508,1508,1508,1508,0
20240821,105200,32369865,1508,1508,1508,1508,0
20240821,105100,32369865,1508,1508,1508,1508,5
20240821,105000,32362325,1508,1508,1508,1508,1
20240821,104900,32360817,1508,1510,1510,1508,1553
20240821,104800,30018283,1513,1513,1513,1513,100
20240821,104700,29866983,1513,1513,1513,1513,0
20240821,104600,29866983,1513,1513,1513,1513,0
20240821,104500,29866983,1513,1510,1513,1510,2
20240821,104400,29863960,1513,1513,1513,1513,0
20240821,104300,29863960,1513,1513,1513,1513,0
20240821,104200,29863960,1513,1510,1513,1510,2
20240821,104100,29860937,1513,1513,1513,1513,0
20240821,104000,29860937,1513,1513,1513,1513,1
20240821,103900,29859424,1513,1513,1513,1513,0
20240821,103800,29859424,1513,1513,1513,1513,0
20240821,103700,29859424,1513,1513,1513,1513,0
20240821,103600,29859424,1513,1513,1513,1513,0
20240821,103500,29859424,1513,1511,1513,1511,11
20240821,103400,29842798,1511,1513,1513,1511,3
20240821,103300,29838263,1508,1508,1508,1508,0
20240821,103200,29838263,1508,1510,1510,1508,3000
20240821,103100,25312854,1510,1510,1510,1510,0
20240821,103000,25312854,1510,1510,1510,1510,374
20240821,102900,24748114,1510,1510,1510,1510,0
20240821,102800,24748114,1510,1510,1510,1510,500
20240821,102700,23993114,1511,1512,1512,1511,561
20240821,102600,23145373,1511,1511,1511,1511,0
20240821,102500,23145373,1511,1511,1511,1511,0
20240821,102400,23145373,1511,1511,1511,1511,0
20240821,102300,23145373,1511,1511,1511,1511,0
20240821,102200,23145373,1511,1511,1511,1511,1035
20240821,102100,21581488,1511,1511,1511,1511,0
20240821,102000,21581488,1511,1511,1511,1511,0
20240821,101900,21581488,1511,1513,1513,1511,1127
20240821,101800,19877927,1513,1513,1513,1513,0
20240821,101700,19877927,1513,1513,1513,1513,0
20240821,101600,19877927,1513,1513,1513,1513,3
20240821,101500,19873388,1513,1513,1513,1513,0
20240821,101400,19873388,1513,1513,1513,1513,115
20240821,101300,19699393,1519,1519,1519,1519,0
20240821,101200,19699393,1519,1519,1519,1519,0
20240821,101100,19699393,1519,1519,1519,1519,1
20240821,101000,19697874,1510,1514,1514,1510,1814
20240821,100900,16956299,1519,1516,1519,1515,4
20240821,100800,16950230,1519,1519,1519,1519,0
20240821,100700,16950230,1519,1519,1519,1519,1
20240821,100600,16948711,1519,1519,1519,1519,6
20240821,100500,16939597,1513,1513,1513,1513,115
20240821,100400,16765602,1513,1514,1514,1513,522
20240821,100300,15975601,1518,1518,1518,1518,0
20240821,100200,15975601,1518,1518,1518,1518,2
20240821,100100,15972565,1517,1517,1517,1517,0
20240821,100000,15972565,1517,1517,1517,1517,0
20240821,095900,15972565,1517,1517,1517,1517,0
20240821,095800,15972565,1517,1517,1517,1517,360
20240821,095700,15426445,1515,1517,1517,1515,353
20240821,095600,14891269,1517,1517,1517,1517,0
20240821,095500,14891269,1517,1517,1517,1517,0
20240821,095400,14891269,1517,1518,1518,1517,1700
20240821,095300,12312264,1517,1517,1517,1517,0
20240821,095200,12312264,1517,1517,1517,1517,0
20240821,095100,12312264,1517,1517,1517,1517,0
20240821,095000,12312264,1517,1517,1517,1517,0
20240821,094900,12312264,1517,1517,1517,1517,0
20240821,094800,12312264,1517,1517,1517,1517,0
20240821,094700,12312264,1517,1517,1517,1517,0
20240821,094600,12312264,1517,1517,1517,1517,0
20240821,094500,12312264,1517,1517,1517,1517,528
20240821,094400,11511288,1515,1516,1516,1515,224
20240821,094300,11171898,1517,1520,1520,1517,179
20240821,094200,10899999,1520,1520,1520,1520,50
20240821,094100,10823999,1526,1528,1528,1521,11
20240821,094000,10807228,1528,1528,1528,1528,1
20240821,093900,10805700,1515,1528,1528,1515,585
20240821,093800,9917964,1529,1529,1529,1529,0
20240821,093700,9917964,1529,1529,1529,1529,50
20240821,093600,9841514,1529,1529,1529,1529,2005
20240821,093500,6775869,1529,1527,1529,1527,3000
20240821,093400,2189967,1521,1521,1521,1521,1
20240821,093300,2188446,1520,1520,1520,1520,0
20240821,093200,2188446,1520,1520,1520,1520,0
20240821,093100,2188446,1520,1521,1521,1520,28
20240821,093000,2145885,1521,1521,1521,1521,11
20240821,092900,2129154,1521,1521,1521,1521,0
20240821,092800,2129154,1521,1521,1521,1521,20
20240821,092700,2098734,1529,1529,1529,1529,0
20240821,092600,2098734,1529,1529,1529,1529,0
20240821,092500,2098734,1529,1529,1529,1529,5
20240821,092400,2091089,1530,1530,1530,1530,0
20240821,092300,2091089,1530,1530,1530,1530,0
20240821,092200,2091089,1530,1530,1530,1530,0
20240821,092100,2091089,1530,1530,1530,1530,20
20240821,092000,2060489,1530,1527,1530,1527,555
20240821,091900,1211521,1530,1530,1530,1530,0
20240821,091800,1211521,1530,1530,1530,1530,0
20240821,091700,1211521,1530,1530,1530,1530,0
20240821,091600,1211521,1530,1530,1530,1530,0
20240821,091500,1211521,1530,1530,1530,1530,0
20240821,091400,1211521,1530,1530,1530,1530,0
20240821,091300,1211521,1530,1530,1530,1530,0
20240821,091200,1211521,1530,1530,1530,1530,0
20240821,091100,1211521,1530,1530,1530,1530,2
20240821,091000,1208461,1526,1526,1526,1526,0
20240821,090900,1208461,1526,1526,1526,1526,0
20240821,090800,1208461,1526,1526,1526,1526,0
20240821,090700,1208461,1526,1526,1526,1526,660
20240821,090600,201301,1526,1538,1539,1526,6
20240821,090500,192108,1514,1514,1514,1514,2
20240821,090400,189080,1538,1533,1538,1514,6
20240821,090300,179884,1544,1544,1544,1544,0
20240821,090200,179884,1544,1544,1544,1544,1
20240821,090100,178340,1547,1547,1547,1547,1
20240821,090000,176793,1504,1553,1553,1501,117