stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190900,486035198,1793,1793,1793,1793,3293
20240808,190800,486035198,1793,1793,1793,1793,0
20240808,190700,486035198,1793,1793,1793,1793,0
20240808,190600,486035198,1793,1793,1793,1793,0
20240808,190500,486035198,1793,1793,1793,1793,0
20240808,190400,486035198,1793,1793,1793,1793,0
20240808,190300,486035198,1793,1793,1793,1793,0
20240808,190200,486035198,1793,1793,1793,1793,0
20240808,190100,486035198,1793,1793,1793,1793,0
20240808,190000,486035198,1793,1793,1793,1793,0
20240808,185900,486035198,1793,1793,1793,1793,0
20240808,185800,486035198,1793,1793,1793,1793,0
20240808,185700,486035198,1793,1793,1793,1793,0
20240808,185600,486035198,1793,1793,1793,1793,0
20240808,185500,486035198,1793,1793,1793,1793,0
20240808,185400,486035198,1793,1793,1793,1793,0
20240808,185300,486035198,1793,1793,1793,1793,0
20240808,185200,486035198,1793,1793,1793,1793,0
20240808,185100,486035198,1793,1793,1793,1793,0
20240808,185000,486035198,1793,1793,1793,1793,0
20240808,184900,486035198,1793,1793,1793,1793,0
20240808,184800,486035198,1793,1793,1793,1793,0
20240808,184700,486035198,1793,1793,1793,1793,0
20240808,184600,486035198,1793,1793,1793,1793,0
20240808,184500,486035198,1793,1793,1793,1793,0
20240808,184400,486035198,1793,1793,1793,1793,0
20240808,184300,486035198,1793,1793,1793,1793,0
20240808,184200,486035198,1793,1793,1793,1793,0
20240808,184100,486035198,1793,1793,1793,1793,0
20240808,184000,486035198,1793,1793,1793,1793,0
20240808,183900,486035198,1793,1793,1793,1793,3293
20240808,183800,486035198,1793,1793,1793,1793,0
20240808,183700,486035198,1793,1793,1793,1793,0
20240808,183600,486035198,1793,1793,1793,1793,0
20240808,183500,486035198,1793,1793,1793,1793,0
20240808,183400,486035198,1793,1793,1793,1793,0
20240808,183300,486035198,1793,1793,1793,1793,0
20240808,183200,486035198,1793,1793,1793,1793,0
20240808,183100,486035198,1793,1793,1793,1793,0
20240808,183000,486035198,1793,1793,1793,1793,0
20240808,182900,486035198,1793,1793,1793,1793,0
20240808,182800,486035198,1793,1793,1793,1793,0
20240808,182700,486035198,1793,1793,1793,1793,0
20240808,182600,486035198,1793,1793,1793,1793,0
20240808,182500,486035198,1793,1793,1793,1793,0
20240808,182400,486035198,1793,1793,1793,1793,0
20240808,182300,486035198,1793,1793,1793,1793,0
20240808,182200,486035198,1793,1793,1793,1793,0
20240808,182100,486035198,1793,1793,1793,1793,0
20240808,182000,486035198,1793,1793,1793,1793,0
20240808,181900,486035198,1793,1793,1793,1793,0
20240808,181800,486035198,1793,1793,1793,1793,0
20240808,181700,486035198,1793,1793,1793,1793,0
20240808,181600,486035198,1793,1793,1793,1793,0
20240808,181500,486035198,1793,1793,1793,1793,0
20240808,181400,486035198,1793,1793,1793,1793,0
20240808,181300,486035198,1793,1793,1793,1793,0
20240808,181200,486035198,1793,1793,1793,1793,0
20240808,181100,486035198,1793,1793,1793,1793,0
20240808,181000,486035198,1793,1793,1793,1793,0
20240808,180900,486035198,1793,1793,1793,1793,3293
20240808,180800,486035198,1793,1793,1793,1793,0
20240808,180700,486035198,1793,1793,1793,1793,0
20240808,180600,486035198,1793,1793,1793,1793,0
20240808,180500,486035198,1793,1793,1793,1793,0
20240808,180400,486035198,1793,1793,1793,1793,0
20240808,180300,486035198,1793,1793,1793,1793,0
20240808,180200,486035198,1793,1793,1793,1793,0
20240808,180100,486035198,1793,1793,1793,1793,0
20240808,180000,486035198,1793,1793,1793,1793,0
20240808,175900,486035198,1793,1793,1793,1793,0
20240808,175800,486035198,1793,1793,1793,1793,0
20240808,175700,486035198,1793,1793,1793,1793,0
20240808,175600,486035198,1793,1793,1793,1793,0
20240808,175500,486035198,1793,1793,1793,1793,0
20240808,175400,486035198,1793,1793,1793,1793,0
20240808,175300,486035198,1793,1793,1793,1793,0
20240808,175200,486035198,1793,1793,1793,1793,0
20240808,175100,486035198,1793,1793,1793,1793,0
20240808,175000,486035198,1793,1793,1793,1793,0
20240808,174900,486035198,1793,1793,1793,1793,0
20240808,174800,486035198,1793,1793,1793,1793,0
20240808,174700,486035198,1793,1793,1793,1793,0
20240808,174600,486035198,1793,1793,1793,1793,0
20240808,174500,486035198,1793,1793,1793,1793,0
20240808,174400,486035198,1793,1793,1793,1793,0
20240808,174300,486035198,1793,1793,1793,1793,0
20240808,174200,486035198,1793,1793,1793,1793,0
20240808,174100,486035198,1793,1793,1793,1793,0
20240808,174000,486035198,1793,1793,1793,1793,0
20240808,173900,486035198,1793,1793,1793,1793,3293
20240808,173800,486035198,1793,1793,1793,1793,0
20240808,173700,486035198,1793,1793,1793,1793,0
20240808,173600,486035198,1793,1793,1793,1793,0
20240808,173500,486035198,1793,1793,1793,1793,0
20240808,173400,486035198,1793,1793,1793,1793,0
20240808,173300,486035198,1793,1793,1793,1793,0
20240808,173200,486035198,1793,1793,1793,1793,0
20240808,173100,486035198,1793,1793,1793,1793,0
20240808,173000,486035198,1793,1793,1793,1793,0
20240808,172900,486035198,1793,1793,1793,1793,0
20240808,172800,486035198,1793,1793,1793,1793,0
20240808,172700,486035198,1793,1793,1793,1793,0
20240808,172600,486035198,1793,1793,1793,1793,0
20240808,172500,486035198,1793,1793,1793,1793,0
20240808,172400,486035198,1793,1793,1793,1793,0
20240808,172300,486035198,1793,1793,1793,1793,0
20240808,172200,486035198,1793,1793,1793,1793,0
20240808,172100,486035198,1793,1793,1793,1793,0
20240808,172000,486035198,1793,1793,1793,1793,0
20240808,171900,486035198,1793,1793,1793,1793,0
20240808,171800,486035198,1793,1793,1793,1793,0
20240808,171700,486035198,1793,1793,1793,1793,0
20240808,171600,486035198,1793,1793,1793,1793,0
20240808,171500,486035198,1793,1793,1793,1793,0
20240808,171400,486035198,1793,1793,1793,1793,0
20240808,171300,486035198,1793,1793,1793,1793,0
20240808,171200,486035198,1793,1793,1793,1793,0
20240808,171100,486035198,1793,1793,1793,1793,0
20240808,171000,486035198,1793,1793,1793,1793,0
20240808,170900,486035198,1793,1793,1793,1793,3293
20240808,170800,486035198,1793,1793,1793,1793,0
20240808,170700,486035198,1793,1793,1793,1793,0
20240808,170600,486035198,1793,1793,1793,1793,0
20240808,170500,486035198,1793,1793,1793,1793,0
20240808,170400,486035198,1793,1793,1793,1793,0
20240808,170300,486035198,1793,1793,1793,1793,0
20240808,170200,486035198,1793,1793,1793,1793,0
20240808,170100,486035198,1793,1793,1793,1793,0
20240808,170000,486035198,1793,1793,1793,1793,0
20240808,165900,486035198,1793,1793,1793,1793,0
20240808,165800,486035198,1793,1793,1793,1793,0
20240808,165700,486035198,1793,1793,1793,1793,0
20240808,165600,486035198,1793,1793,1793,1793,0
20240808,165500,486035198,1793,1793,1793,1793,0
20240808,165400,486035198,1793,1793,1793,1793,0
20240808,165300,486035198,1793,1793,1793,1793,0
20240808,165200,486035198,1793,1793,1793,1793,0
20240808,165100,486035198,1793,1793,1793,1793,0
20240808,165000,486035198,1793,1793,1793,1793,0
20240808,164900,486035198,1793,1793,1793,1793,0
20240808,164800,486035198,1793,1793,1793,1793,0
20240808,164700,486035198,1793,1793,1793,1793,0
20240808,164600,486035198,1793,1793,1793,1793,0
20240808,164500,486035198,1793,1793,1793,1793,0
20240808,164400,486035198,1793,1793,1793,1793,0
20240808,164300,486035198,1793,1793,1793,1793,0
20240808,164200,486035198,1793,1793,1793,1793,0
20240808,164100,486035198,1793,1793,1793,1793,0
20240808,164000,486035198,1793,1793,1793,1793,0
20240808,163900,486035198,1793,1793,1793,1793,3293
20240808,163800,486035198,1793,1793,1793,1793,0
20240808,163700,486035198,1793,1793,1793,1793,0
20240808,163600,486035198,1793,1793,1793,1793,0
20240808,163500,486035198,1793,1793,1793,1793,0
20240808,163400,486035198,1793,1793,1793,1793,0
20240808,163300,486035198,1793,1793,1793,1793,0
20240808,163200,486035198,1793,1793,1793,1793,0
20240808,163100,486035198,1793,1793,1793,1793,0
20240808,163000,486035198,1793,1793,1793,1793,0
20240808,162900,486035198,1793,1793,1793,1793,0
20240808,162800,486035198,1793,1793,1793,1793,0
20240808,162700,486035198,1793,1793,1793,1793,0
20240808,162600,486035198,1793,1793,1793,1793,0
20240808,162500,486035198,1793,1793,1793,1793,0
20240808,162400,486035198,1793,1793,1793,1793,0
20240808,162300,486035198,1793,1793,1793,1793,0
20240808,162200,486035198,1793,1793,1793,1793,0
20240808,162100,486035198,1793,1793,1793,1793,0
20240808,162000,486035198,1793,1793,1793,1793,0
20240808,161900,486035198,1793,1793,1793,1793,0
20240808,161800,486035198,1793,1793,1793,1793,0
20240808,161700,486035198,1793,1793,1793,1793,0
20240808,161600,486035198,1793,1793,1793,1793,0
20240808,161500,486035198,1793,1793,1793,1793,0
20240808,161400,486035198,1793,1793,1793,1793,0
20240808,161300,486035198,1793,1793,1793,1793,0
20240808,161200,486035198,1793,1793,1793,1793,0
20240808,161100,486035198,1793,1793,1793,1793,0
20240808,161000,486035198,1793,1793,1793,1793,0
20240808,160900,486035198,1793,1793,1793,1793,3293
20240808,160800,486035198,1793,1793,1793,1793,0
20240808,160700,486035198,1793,1793,1793,1793,0
20240808,160600,486035198,1793,1793,1793,1793,0
20240808,160500,486035198,1793,1793,1793,1793,0
20240808,160400,486035198,1793,1793,1793,1793,0
20240808,160300,486035198,1793,1793,1793,1793,0
20240808,160200,486035198,1793,1793,1793,1793,0
20240808,160100,486035198,1793,1793,1793,1793,0
20240808,160000,486035198,1793,1793,1793,1793,0
20240808,155900,486035198,1793,1793,1793,1793,0
20240808,155800,486035198,1793,1793,1793,1793,0
20240808,155700,486035198,1793,1793,1793,1793,0
20240808,155600,486035198,1793,1793,1793,1793,0
20240808,155500,486035198,1793,1793,1793,1793,0
20240808,155400,486035198,1793,1793,1793,1793,0
20240808,155300,486035198,1793,1793,1793,1793,0
20240808,155200,486035198,1793,1793,1793,1793,0
20240808,155100,486035198,1793,1793,1793,1793,0
20240808,155000,486035198,1793,1793,1793,1793,0
20240808,154900,486035198,1793,1793,1793,1793,0
20240808,154800,486035198,1793,1793,1793,1793,0
20240808,154700,486035198,1793,1793,1793,1793,0
20240808,154600,486035198,1793,1793,1793,1793,0
20240808,154500,486035198,1793,1793,1793,1793,0
20240808,154400,486035198,1793,1793,1793,1793,0
20240808,154300,486035198,1793,1793,1793,1793,0
20240808,154200,486035198,1793,1793,1793,1793,0
20240808,154100,486035198,1793,1793,1793,1793,0
20240808,154000,486035198,1793,1793,1793,1793,0
20240808,153900,486035198,1793,1793,1793,1793,3293
20240808,153800,486035198,1793,1793,1793,1793,0
20240808,153700,486035198,1793,1793,1793,1793,0
20240808,153600,486035198,1793,1793,1793,1793,0
20240808,153500,486035198,1793,1793,1793,1793,0
20240808,153400,486035198,1793,1793,1793,1793,0
20240808,153300,486035198,1793,1793,1793,1793,0
20240808,153200,486035198,1793,1793,1793,1793,0
20240808,153100,486035198,1793,1793,1793,1793,0
20240808,153000,486035198,1793,1793,1793,1793,3293
20240808,152900,480130849,1793,1793,1793,1793,0
20240808,152800,480130849,1793,1793,1793,1793,0
20240808,152700,480130849,1793,1793,1793,1793,0
20240808,152600,480130849,1793,1793,1793,1793,0
20240808,152500,480130849,1793,1793,1793,1793,0
20240808,152400,480130849,1793,1793,1793,1793,0
20240808,152300,480130849,1793,1793,1793,1793,0
20240808,152200,480130849,1793,1793,1793,1793,0
20240808,152100,480130849,1793,1793,1793,1793,0
20240808,152000,480130849,1793,1793,1793,1793,0
20240808,151900,480130849,1793,1793,1800,1793,381
20240808,151800,479447306,1793,1800,1800,1793,143
20240808,151700,479190893,1792,1792,1792,1792,0
20240808,151600,479190893,1792,1793,1793,1792,12
20240808,151500,479169388,1792,1792,1792,1792,0
20240808,151400,479169388,1792,1792,1792,1792,3
20240808,151300,479164012,1792,1792,1792,1792,0
20240808,151200,479164012,1792,1793,1793,1792,1431
20240808,151100,476599620,1800,1795,1800,1792,243
20240808,151000,476163556,1791,1798,1799,1791,3078
20240808,150900,470642499,1798,1798,1798,1798,137
20240808,150800,470396173,1800,1800,1800,1800,0
20240808,150700,470396173,1800,1800,1800,1800,0
20240808,150600,470396173,1800,1800,1800,1800,17
20240808,150500,470365573,1801,1801,1801,1801,1
20240808,150400,470363772,1800,1801,1801,1800,7495
20240808,150300,456872461,1803,1803,1803,1803,501
20240808,150200,455969158,1801,1802,1802,1801,256
20240808,150100,455507887,1802,1803,1803,1802,1087
20240808,150000,453548810,1803,1805,1805,1803,400
20240808,145900,452827204,1808,1808,1808,1808,192
20240808,145800,452480068,1809,1809,1809,1809,0
20240808,145700,452480068,1809,1812,1812,1809,4417
20240808,145600,444485478,1813,1813,1813,1813,508
20240808,145500,443564474,1817,1817,1817,1817,56
20240808,145400,443462722,1813,1813,1813,1813,1
20240808,145300,443460909,1813,1813,1813,1813,0
20240808,145200,443460909,1813,1815,1815,1813,2489
20240808,145100,438946768,1818,1816,1818,1816,885
20240808,145000,437337848,1818,1818,1818,1818,0
20240808,144900,437337848,1818,1817,1818,1817,637
20240808,144800,436180412,1818,1818,1818,1818,1
20240808,144700,436178594,1817,1817,1817,1817,0
20240808,144600,436178594,1817,1817,1817,1817,45
20240808,144500,436096829,1817,1817,1817,1817,0
20240808,144400,436096829,1817,1818,1818,1817,202
20240808,144300,435729594,1819,1819,1819,1819,0
20240808,144200,435729594,1819,1819,1819,1819,42
20240808,144100,435653196,1819,1819,1819,1819,509
20240808,144000,434727325,1819,1819,1819,1819,1
20240808,143900,434725506,1817,1817,1817,1817,20
20240808,143800,434689166,1820,1820,1820,1820,1
20240808,143700,434687346,1817,1817,1817,1817,0
20240808,143600,434687346,1817,1817,1817,1817,24
20240808,143500,434643738,1820,1820,1820,1820,0
20240808,143400,434643738,1820,1820,1820,1820,10
20240808,143300,434625538,1820,1820,1820,1820,0
20240808,143200,434625538,1820,1820,1820,1820,50
20240808,143100,434534538,1820,1820,1820,1820,0
20240808,143000,434534538,1820,1820,1820,1820,1
20240808,142900,434532718,1818,1819,1819,1818,230
20240808,142800,434114378,1815,1815,1815,1815,64
20240808,142700,433998218,1816,1817,1817,1816,67
20240808,142600,433876480,1819,1819,1819,1819,0
20240808,142500,433876480,1819,1819,1819,1819,3
20240808,142400,433871023,1819,1819,1819,1819,0
20240808,142300,433871023,1819,1819,1819,1819,100
20240808,142200,433689123,1819,1820,1820,1819,50
20240808,142100,433598133,1819,1819,1819,1819,120
20240808,142000,433379853,1819,1819,1819,1819,2
20240808,141900,433376215,1817,1817,1817,1817,0
20240808,141800,433376215,1817,1817,1817,1817,7
20240808,141700,433363496,1818,1818,1818,1818,0
20240808,141600,433363496,1818,1818,1818,1818,12
20240808,141500,433341680,1817,1817,1817,1817,28
20240808,141400,433290804,1817,1817,1817,1817,0
20240808,141300,433290804,1817,1817,1817,1817,8
20240808,141200,433276268,1820,1820,1820,1820,0
20240808,141100,433276268,1820,1820,1820,1820,0
20240808,141000,433276268,1820,1820,1820,1820,16
20240808,140900,433247148,1814,1814,1814,1814,33
20240808,140800,433187286,1814,1814,1814,1814,6
20240808,140700,433176402,1818,1818,1818,1818,0
20240808,140600,433176402,1818,1818,1818,1818,50
20240808,140500,433085502,1821,1819,1821,1819,1000
20240808,140400,431264800,1818,1818,1818,1818,98
20240808,140300,431086636,1818,1818,1818,1818,0
20240808,140200,431086636,1818,1814,1818,1814,21
20240808,140100,431048538,1818,1818,1818,1818,0
20240808,140000,431048538,1818,1818,1818,1818,0
20240808,135900,431048538,1818,1818,1818,1818,50
20240808,135800,430957638,1818,1818,1818,1818,11
20240808,135700,430937640,1819,1819,1819,1819,0
20240808,135600,430937640,1819,1819,1819,1819,0
20240808,135500,430937640,1819,1819,1819,1819,0
20240808,135400,430937640,1819,1819,1819,1819,12
20240808,135300,430915812,1821,1821,1821,1821,0
20240808,135200,430915812,1821,1821,1821,1821,0
20240808,135100,430915812,1821,1821,1821,1821,0
20240808,135000,430915812,1821,1815,1821,1813,928
20240808,134900,429231730,1815,1815,1815,1815,200
20240808,134800,428868730,1815,1815,1815,1815,0
20240808,134700,428868730,1815,1815,1815,1815,0
20240808,134600,428868730,1815,1816,1816,1815,200
20240808,134500,428505680,1815,1815,1815,1815,0
20240808,134400,428505680,1815,1815,1815,1815,11
20240808,134300,428485715,1821,1821,1821,1821,13
20240808,134200,428462042,1822,1822,1822,1822,0
20240808,134100,428462042,1822,1822,1822,1822,0
20240808,134000,428462042,1822,1822,1822,1822,0
20240808,133900,428462042,1822,1822,1822,1822,0
20240808,133800,428462042,1822,1822,1822,1822,0
20240808,133700,428462042,1822,1822,1822,1822,0
20240808,133600,428462042,1822,1822,1822,1822,0
20240808,133500,428462042,1822,1822,1822,1822,0
20240808,133400,428462042,1822,1822,1822,1822,3
20240808,133300,428456576,1815,1821,1821,1815,4996
20240808,133200,419386670,1821,1821,1821,1821,98
20240808,133100,419208212,1821,1821,1821,1821,0
20240808,133000,419208212,1821,1821,1821,1821,7
20240808,132900,419195465,1821,1821,1821,1821,3
20240808,132800,419190002,1817,1821,1821,1817,4
20240808,132700,419182722,1817,1817,1817,1817,0
20240808,132600,419182722,1817,1817,1817,1817,0
20240808,132500,419182722,1817,1822,1822,1817,1586
20240808,132400,416300432,1822,1822,1822,1822,0
20240808,132300,416300432,1822,1822,1822,1822,0
20240808,132200,416300432,1822,1822,1822,1822,0
20240808,132100,416300432,1822,1822,1822,1822,32
20240808,132000,416242128,1819,1819,1819,1819,0
20240808,131900,416242128,1819,1819,1819,1819,273
20240808,131800,415745541,1819,1819,1819,1819,150
20240808,131700,415472691,1818,1820,1820,1818,600
20240808,131600,414381052,1822,1824,1824,1822,1102
20240808,131500,412373105,1829,1829,1829,1829,0
20240808,131400,412373105,1829,1829,1829,1829,0
20240808,131300,412373105,1829,1829,1829,1829,5
20240808,131200,412363960,1829,1829,1829,1829,15
20240808,131100,412336525,1829,1829,1829,1829,0
20240808,131000,412336525,1829,1829,1829,1829,0
20240808,130900,412336525,1829,1829,1829,1829,1
20240808,130800,412334696,1829,1829,1829,1829,0
20240808,130700,412334696,1829,1829,1829,1829,10
20240808,130600,412316406,1829,1829,1829,1829,5
20240808,130500,412307261,1825,1827,1827,1825,1214
20240808,130400,410089938,1830,1830,1830,1830,0
20240808,130300,410089938,1830,1830,1830,1830,0
20240808,130200,410089938,1830,1830,1830,1830,0
20240808,130100,410089938,1830,1830,1830,1830,0
20240808,130000,410089938,1830,1833,1833,1830,730
20240808,125900,408754032,1834,1834,1834,1834,0
20240808,125800,408754032,1834,1834,1834,1834,0
20240808,125700,408754032,1834,1834,1834,1834,0
20240808,125600,408754032,1834,1830,1834,1830,97
20240808,125500,408576518,1830,1830,1830,1830,0
20240808,125400,408576518,1830,1830,1830,1830,0
20240808,125300,408576518,1830,1830,1830,1830,0
20240808,125200,408576518,1830,1830,1830,1830,86
20240808,125100,408419138,1830,1830,1830,1830,30
20240808,125000,408364238,1830,1830,1830,1830,0
20240808,124900,408364238,1830,1830,1830,1830,0
20240808,124800,408364238,1830,1829,1830,1829,51
20240808,124700,408270909,1829,1827,1829,1826,222
20240808,124600,407865340,1827,1827,1827,1827,0
20240808,124500,407865340,1827,1827,1827,1827,20
20240808,124400,407828800,1830,1830,1830,1830,0
20240808,124300,407828800,1830,1830,1830,1830,4
20240808,124200,407821480,1830,1830,1830,1830,0
20240808,124100,407821480,1830,1830,1830,1830,0
20240808,124000,407821480,1830,1830,1830,1830,0
20240808,123900,407821480,1830,1830,1830,1830,0
20240808,123800,407821480,1830,1830,1830,1830,300
20240808,123700,407272480,1834,1834,1834,1834,205
20240808,123600,406896510,1834,1838,1838,1834,2
20240808,123500,406892838,1838,1838,1838,1838,115
20240808,123400,406681468,1838,1838,1838,1838,0
20240808,123300,406681468,1838,1838,1838,1838,500
20240808,123200,405762468,1838,1838,1838,1838,431
20240808,123100,404970290,1837,1837,1838,1836,6
20240808,123000,404959270,1839,1838,1839,1838,3
20240808,122900,404953755,1839,1826,1839,1826,57
20240808,122800,404849660,1839,1839,1839,1839,0
20240808,122700,404849660,1839,1839,1839,1839,0
20240808,122600,404849660,1839,1830,1839,1826,502
20240808,122500,403930995,1830,1830,1830,1830,0
20240808,122400,403930995,1830,1830,1830,1830,0
20240808,122300,403930995,1830,1830,1830,1830,0
20240808,122200,403930995,1830,1830,1830,1830,0
20240808,122100,403930995,1830,1838,1838,1830,796
20240808,122000,402469355,1838,1838,1840,1838,221
20240808,121900,402063142,1839,1826,1839,1826,6416
20240808,121800,390268469,1838,1838,1838,1838,0
20240808,121700,390268469,1838,1835,1838,1835,7
20240808,121600,390255615,1838,1835,1838,1826,3798
20240808,121500,383279869,1826,1830,1834,1826,1064
20240808,121400,381329773,1830,1830,1830,1830,3
20240808,121300,381324283,1834,1834,1834,1834,0
20240808,121200,381324283,1834,1834,1834,1834,0
20240808,121100,381324283,1834,1834,1834,1834,50
20240808,121000,381232583,1825,1825,1825,1825,76
20240808,120900,381093883,1834,1834,1834,1834,1
20240808,120800,381092049,1834,1834,1834,1834,100
20240808,120700,380908649,1834,1833,1834,1833,76
20240808,120600,380769285,1833,1833,1834,1819,375
20240808,120500,380086863,1818,1818,1818,1818,2
20240808,120400,380083227,1818,1818,1818,1818,150
20240808,120300,379810527,1818,1821,1821,1818,19076
20240808,120200,345110441,1837,1837,1837,1837,0
20240808,120100,345110441,1837,1837,1837,1837,0
20240808,120000,345110441,1837,1837,1837,1837,20
20240808,115900,345073701,1837,1837,1837,1837,0
20240808,115800,345073701,1837,1837,1837,1837,0
20240808,115700,345073701,1837,1819,1837,1819,6
20240808,115600,345062751,1837,1837,1837,1837,1
20240808,115500,345060914,1819,1820,1820,1819,161
20240808,115400,344767895,1814,1814,1814,1814,0
20240808,115300,344767895,1814,1815,1815,1814,900
20240808,115200,343135293,1812,1825,1825,1812,5600
20240808,115100,332944007,1841,1841,1841,1841,0
20240808,115000,332944007,1841,1840,1841,1840,998
20240808,114900,331107388,1840,1840,1840,1840,554
20240808,114800,330088028,1840,1840,1840,1840,227
20240808,114700,329670348,1840,1840,1840,1840,0
20240808,114600,329670348,1840,1840,1840,1840,0
20240808,114500,329670348,1840,1841,1841,1840,517
20240808,114400,328719051,1842,1833,1842,1833,2074
20240808,114300,324905019,1833,1830,1833,1830,2100
20240808,114200,321059145,1830,1824,1830,1824,790
20240808,114100,319614192,1829,1829,1829,1829,200
20240808,114000,319248392,1829,1829,1829,1829,0
20240808,113900,319248392,1829,1819,1830,1818,555
20240808,113800,318238945,1819,1830,1830,1819,69
20240808,113700,318112697,1830,1826,1830,1826,428
20240808,113600,317331085,1826,1825,1826,1825,24
20240808,113500,317287280,1815,1815,1815,1815,0
20240808,113400,317287280,1815,1815,1815,1815,0
20240808,113300,317287280,1815,1815,1815,1815,0
20240808,113200,317287280,1815,1825,1825,1815,44
20240808,113100,317207020,1825,1825,1825,1825,0
20240808,113000,317207020,1825,1825,1825,1825,1
20240808,112900,317205195,1812,1812,1812,1812,0
20240808,112800,317205195,1812,1812,1812,1812,0
20240808,112700,317205195,1812,1812,1812,1812,0
20240808,112600,317205195,1812,1822,1826,1812,3000
20240808,112500,311748815,1811,1811,1811,1811,0
20240808,112400,311748815,1811,1815,1823,1811,5770
20240808,112300,301263012,1815,1815,1815,1815,1
20240808,112200,301261197,1815,1815,1815,1815,0
20240808,112100,301261197,1815,1808,1815,1808,4797
20240808,112000,292576603,1809,1809,1809,1809,0
20240808,111900,292576603,1809,1809,1809,1809,0
20240808,111800,292576603,1809,1810,1810,1809,403
20240808,111700,291847575,1809,1809,1809,1809,394
20240808,111600,291134829,1810,1810,1810,1810,1
20240808,111500,291133019,1810,1810,1810,1810,1
20240808,111400,291131209,1810,1801,1810,1801,17
20240808,111300,291100448,1810,1801,1810,1801,301
20240808,111200,290555647,1805,1804,1805,1804,853
20240808,111100,289015985,1804,1804,1804,1804,0
20240808,111000,289015985,1804,1804,1804,1804,0
20240808,110900,289015985,1804,1804,1804,1804,0
20240808,110800,289015985,1804,1804,1804,1804,0
20240808,110700,289015985,1804,1802,1804,1802,1830
20240808,110600,285716341,1801,1801,1801,1801,0
20240808,110500,285716341,1801,1801,1801,1801,100
20240808,110400,285536241,1801,1801,1801,1801,0
20240808,110300,285536241,1801,1801,1801,1801,0
20240808,110200,285536241,1801,1800,1801,1800,1565
20240808,110100,282718999,1800,1800,1800,1800,0
20240808,110000,282718999,1800,1800,1800,1800,1
20240808,105900,282717199,1800,1800,1800,1800,2219
20240808,105800,278722999,1800,1800,1800,1800,100
20240808,105700,278542999,1800,1800,1800,1800,10
20240808,105600,278524999,1800,1801,1801,1800,408
20240808,105500,277790541,1802,1802,1802,1802,1
20240808,105400,277788739,1802,1802,1802,1802,0
20240808,105300,277788739,1802,1802,1802,1802,0
20240808,105200,277788739,1802,1802,1802,1802,0
20240808,105100,277788739,1802,1802,1802,1802,0
20240808,105000,277788739,1802,1802,1802,1802,0
20240808,104900,277788739,1802,1802,1802,1802,102
20240808,104800,277604935,1796,1796,1796,1796,1
20240808,104700,277603139,1796,1796,1796,1796,0
20240808,104600,277603139,1796,1796,1796,1796,0
20240808,104500,277603139,1796,1796,1796,1796,318
20240808,104400,277032011,1796,1796,1796,1796,60
20240808,104300,276924251,1796,1796,1796,1796,0
20240808,104200,276924251,1796,1796,1796,1796,14
20240808,104100,276899107,1791,1792,1792,1791,226
20240808,104000,276494141,1793,1793,1793,1793,0
20240808,103900,276494141,1793,1793,1793,1793,0
20240808,103800,276494141,1793,1793,1793,1793,0
20240808,103700,276494141,1793,1793,1793,1793,0
20240808,103600,276494141,1793,1791,1793,1782,10993
20240808,103500,256858924,1801,1801,1801,1801,586
20240808,103400,255803538,1802,1802,1802,1802,0
20240808,103300,255803538,1802,1802,1802,1802,1
20240808,103200,255801736,1803,1803,1803,1803,0
20240808,103100,255801736,1803,1799,1803,1799,138
20240808,103000,255553382,1794,1794,1794,1794,907
20240808,102900,253926224,1794,1794,1794,1794,250
20240808,102800,253477724,1794,1794,1794,1794,3
20240808,102700,253472342,1794,1794,1794,1794,42
20240808,102600,253396994,1794,1786,1794,1785,3001
20240808,102500,248039902,1786,1786,1786,1786,2
20240808,102400,248036330,1784,1784,1784,1784,0
20240808,102300,248036330,1784,1784,1784,1784,0
20240808,102200,248036330,1784,1784,1784,1784,0
20240808,102100,248036330,1784,1789,1789,1784,7440
20240808,102000,234753181,1790,1790,1790,1790,25
20240808,101900,234708431,1793,1793,1793,1793,0
20240808,101800,234708431,1793,1793,1793,1793,5
20240808,101700,234699466,1793,1793,1793,1793,1
20240808,101600,234697673,1793,1793,1793,1793,0
20240808,101500,234697673,1793,1794,1794,1793,390
20240808,101400,233998148,1793,1793,1793,1793,1
20240808,101300,233996355,1786,1786,1786,1786,0
20240808,101200,233996355,1786,1786,1786,1786,0
20240808,101100,233996355,1786,1788,1788,1786,5000
20240808,101000,225063279,1788,1788,1788,1788,20
20240808,100900,225027519,1788,1800,1800,1788,5911
20240808,100800,214449113,1805,1805,1805,1805,0
20240808,100700,214449113,1805,1805,1805,1805,51
20240808,100600,214357058,1800,1800,1800,1800,0
20240808,100500,214357058,1800,1800,1800,1800,905
20240808,100400,212728058,1800,1800,1800,1800,39
20240808,100300,212657858,1790,1790,1790,1790,60
20240808,100200,212550458,1790,1790,1790,1790,30
20240808,100100,212496758,1799,1799,1799,1799,1
20240808,100000,212494959,1799,1799,1799,1799,40
20240808,095900,212422999,1799,1799,1799,1799,38
20240808,095800,212354637,1799,1799,1799,1799,142
20240808,095700,212099179,1799,1799,1799,1799,44
20240808,095600,212020023,1799,1799,1799,1799,12
20240808,095500,211998435,1799,1799,1799,1799,4
20240808,095400,211991239,1799,1799,1799,1799,100
20240808,095300,211811339,1799,1800,1800,1799,134
20240808,095200,211570196,1800,1800,1800,1800,462
20240808,095100,210738596,1800,1795,1800,1795,21252
20240808,095000,172521836,1788,1792,1792,1788,162
20240808,094900,172231780,1792,1792,1792,1792,0
20240808,094800,172231780,1792,1789,1792,1788,935
20240808,094700,170559233,1792,1793,1795,1792,2705
20240808,094600,165705635,1793,1793,1793,1793,30
20240808,094500,165651845,1791,1790,1791,1790,1526
20240808,094400,162920196,1790,1790,1790,1790,188
20240808,094300,162583676,1788,1790,1790,1788,17
20240808,094200,162553256,1786,1786,1786,1786,0
20240808,094100,162553256,1786,1786,1786,1786,0
20240808,094000,162553256,1786,1786,1786,1786,0
20240808,093900,162553256,1786,1787,1791,1786,3956
20240808,093800,155486880,1787,1787,1787,1785,7969
20240808,093700,141249550,1787,1787,1787,1787,0
20240808,093600,141249550,1787,1787,1787,1787,500
20240808,093500,140356050,1787,1787,1787,1787,100
20240808,093400,140177350,1787,1787,1787,1787,100
20240808,093300,139998650,1786,1786,1786,1786,0
20240808,093200,139998650,1786,1786,1786,1786,0
20240808,093100,139998650,1786,1786,1786,1786,0
20240808,093000,139998650,1786,1792,1792,1785,2319
20240808,092900,135846631,1792,1792,1792,1792,10
20240808,092800,135828711,1793,1793,1793,1793,0
20240808,092700,135828711,1793,1793,1793,1793,31
20240808,092600,135773128,1793,1793,1793,1793,0
20240808,092500,135773128,1793,1793,1793,1793,1138
20240808,092400,133732694,1794,1794,1794,1794,0
20240808,092300,133732694,1794,1788,1794,1788,198
20240808,092200,133378082,1788,1788,1788,1788,1000
20240808,092100,131590082,1780,1784,1786,1780,1370
20240808,092000,129144282,1779,1779,1780,1779,793
20240808,091900,127733269,1779,1777,1779,1777,1034
20240808,091800,125895783,1777,1777,1777,1776,311
20240808,091700,125343146,1776,1776,1776,1776,0
20240808,091600,125343146,1776,1776,1776,1774,2037
20240808,091500,121727419,1776,1778,1778,1776,801
20240808,091400,120304627,1778,1776,1778,1775,365
20240808,091300,119656025,1776,1778,1778,1775,135
20240808,091200,119416058,1778,1778,1780,1778,452
20240808,091100,118612336,1780,1779,1780,1778,5282
20240808,091000,109215722,1779,1787,1787,1779,1112
20240808,090900,107236789,1785,1785,1785,1783,2052
20240808,090800,103575536,1785,1785,1785,1785,0
20240808,090700,103575536,1785,1785,1785,1782,2869
20240808,090600,98457683,1783,1784,1787,1781,6584
20240808,090500,86709158,1784,1784,1784,1783,52
20240808,090400,86616391,1786,1786,1786,1786,202
20240808,090300,86255619,1786,1779,1787,1779,3332
20240808,090200,80314595,1769,1775,1781,1769,4132
20240808,090100,72985428,1786,1791,1791,1786,59
20240808,090000,72879992,1770,1765,1805,1765,41214