stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,190800,231420429,1852,1852,1852,1852,2193
20240813,190700,231420429,1852,1852,1852,1852,0
20240813,190600,231420429,1852,1852,1852,1852,0
20240813,190500,231420429,1852,1852,1852,1852,0
20240813,190400,231420429,1852,1852,1852,1852,0
20240813,190300,231420429,1852,1852,1852,1852,0
20240813,190200,231420429,1852,1852,1852,1852,0
20240813,190100,231420429,1852,1852,1852,1852,0
20240813,190000,231420429,1852,1852,1852,1852,0
20240813,185900,231420429,1852,1852,1852,1852,0
20240813,185800,231420429,1852,1852,1852,1852,0
20240813,185700,231420429,1852,1852,1852,1852,0
20240813,185600,231420429,1852,1852,1852,1852,0
20240813,185500,231420429,1852,1852,1852,1852,0
20240813,185400,231420429,1852,1852,1852,1852,0
20240813,185300,231420429,1852,1852,1852,1852,0
20240813,185200,231420429,1852,1852,1852,1852,0
20240813,185100,231420429,1852,1852,1852,1852,0
20240813,185000,231420429,1852,1852,1852,1852,0
20240813,184900,231420429,1852,1852,1852,1852,0
20240813,184800,231420429,1852,1852,1852,1852,0
20240813,184700,231420429,1852,1852,1852,1852,0
20240813,184600,231420429,1852,1852,1852,1852,0
20240813,184500,231420429,1852,1852,1852,1852,0
20240813,184400,231420429,1852,1852,1852,1852,0
20240813,184300,231420429,1852,1852,1852,1852,0
20240813,184200,231420429,1852,1852,1852,1852,0
20240813,184100,231420429,1852,1852,1852,1852,0
20240813,184000,231420429,1852,1852,1852,1852,0
20240813,183900,231420429,1852,1852,1852,1852,0
20240813,183800,231420429,1852,1852,1852,1852,2193
20240813,183700,231420429,1852,1852,1852,1852,0
20240813,183600,231420429,1852,1852,1852,1852,0
20240813,183500,231420429,1852,1852,1852,1852,0
20240813,183400,231420429,1852,1852,1852,1852,0
20240813,183300,231420429,1852,1852,1852,1852,0
20240813,183200,231420429,1852,1852,1852,1852,0
20240813,183100,231420429,1852,1852,1852,1852,0
20240813,183000,231420429,1852,1852,1852,1852,0
20240813,182900,231420429,1852,1852,1852,1852,0
20240813,182800,231420429,1852,1852,1852,1852,0
20240813,182700,231420429,1852,1852,1852,1852,0
20240813,182600,231420429,1852,1852,1852,1852,0
20240813,182500,231420429,1852,1852,1852,1852,0
20240813,182400,231420429,1852,1852,1852,1852,0
20240813,182300,231420429,1852,1852,1852,1852,0
20240813,182200,231420429,1852,1852,1852,1852,0
20240813,182100,231420429,1852,1852,1852,1852,0
20240813,182000,231420429,1852,1852,1852,1852,0
20240813,181900,231420429,1852,1852,1852,1852,0
20240813,181800,231420429,1852,1852,1852,1852,0
20240813,181700,231420429,1852,1852,1852,1852,0
20240813,181600,231420429,1852,1852,1852,1852,0
20240813,181500,231420429,1852,1852,1852,1852,0
20240813,181400,231420429,1852,1852,1852,1852,0
20240813,181300,231420429,1852,1852,1852,1852,0
20240813,181200,231420429,1852,1852,1852,1852,0
20240813,181100,231420429,1852,1852,1852,1852,0
20240813,181000,231420429,1852,1852,1852,1852,0
20240813,180900,231420429,1852,1852,1852,1852,0
20240813,180800,231420429,1852,1852,1852,1852,2193
20240813,180700,231420429,1852,1852,1852,1852,0
20240813,180600,231420429,1852,1852,1852,1852,0
20240813,180500,231420429,1852,1852,1852,1852,0
20240813,180400,231420429,1852,1852,1852,1852,0
20240813,180300,231420429,1852,1852,1852,1852,0
20240813,180200,231420429,1852,1852,1852,1852,0
20240813,180100,231420429,1852,1852,1852,1852,0
20240813,180000,231420429,1852,1852,1852,1852,0
20240813,175900,231420429,1852,1852,1852,1852,0
20240813,175800,231420429,1852,1852,1852,1852,0
20240813,175700,231420429,1852,1852,1852,1852,0
20240813,175600,231420429,1852,1852,1852,1852,0
20240813,175500,231420429,1852,1852,1852,1852,0
20240813,175400,231420429,1852,1852,1852,1852,0
20240813,175300,231420429,1852,1852,1852,1852,0
20240813,175200,231420429,1852,1852,1852,1852,0
20240813,175100,231420429,1852,1852,1852,1852,0
20240813,175000,231420429,1852,1852,1852,1852,0
20240813,174900,231420429,1852,1852,1852,1852,0
20240813,174800,231420429,1852,1852,1852,1852,0
20240813,174700,231420429,1852,1852,1852,1852,0
20240813,174600,231420429,1852,1852,1852,1852,0
20240813,174500,231420429,1852,1852,1852,1852,0
20240813,174400,231420429,1852,1852,1852,1852,0
20240813,174300,231420429,1852,1852,1852,1852,0
20240813,174200,231420429,1852,1852,1852,1852,0
20240813,174100,231420429,1852,1852,1852,1852,0
20240813,174000,231420429,1852,1852,1852,1852,0
20240813,173900,231420429,1852,1852,1852,1852,0
20240813,173800,231420429,1852,1852,1852,1852,2193
20240813,173700,231420429,1852,1852,1852,1852,0
20240813,173600,231420429,1852,1852,1852,1852,0
20240813,173500,231420429,1852,1852,1852,1852,0
20240813,173400,231420429,1852,1852,1852,1852,0
20240813,173300,231420429,1852,1852,1852,1852,0
20240813,173200,231420429,1852,1852,1852,1852,0
20240813,173100,231420429,1852,1852,1852,1852,0
20240813,173000,231420429,1852,1852,1852,1852,0
20240813,172900,231420429,1852,1852,1852,1852,0
20240813,172800,231420429,1852,1852,1852,1852,0
20240813,172700,231420429,1852,1852,1852,1852,0
20240813,172600,231420429,1852,1852,1852,1852,0
20240813,172500,231420429,1852,1852,1852,1852,0
20240813,172400,231420429,1852,1852,1852,1852,0
20240813,172300,231420429,1852,1852,1852,1852,0
20240813,172200,231420429,1852,1852,1852,1852,0
20240813,172100,231420429,1852,1852,1852,1852,0
20240813,172000,231420429,1852,1852,1852,1852,0
20240813,171900,231420429,1852,1852,1852,1852,0
20240813,171800,231420429,1852,1852,1852,1852,0
20240813,171700,231420429,1852,1852,1852,1852,0
20240813,171600,231420429,1852,1852,1852,1852,0
20240813,171500,231420429,1852,1852,1852,1852,0
20240813,171400,231420429,1852,1852,1852,1852,0
20240813,171300,231420429,1852,1852,1852,1852,0
20240813,171200,231420429,1852,1852,1852,1852,0
20240813,171100,231420429,1852,1852,1852,1852,0
20240813,171000,231420429,1852,1852,1852,1852,0
20240813,170900,231420429,1852,1852,1852,1852,0
20240813,170800,231420429,1852,1852,1852,1852,2193
20240813,170700,231420429,1852,1852,1852,1852,0
20240813,170600,231420429,1852,1852,1852,1852,0
20240813,170500,231420429,1852,1852,1852,1852,0
20240813,170400,231420429,1852,1852,1852,1852,0
20240813,170300,231420429,1852,1852,1852,1852,0
20240813,170200,231420429,1852,1852,1852,1852,0
20240813,170100,231420429,1852,1852,1852,1852,0
20240813,170000,231420429,1852,1852,1852,1852,0
20240813,165900,231420429,1852,1852,1852,1852,0
20240813,165800,231420429,1852,1852,1852,1852,0
20240813,165700,231420429,1852,1852,1852,1852,0
20240813,165600,231420429,1852,1852,1852,1852,0
20240813,165500,231420429,1852,1852,1852,1852,0
20240813,165400,231420429,1852,1852,1852,1852,0
20240813,165300,231420429,1852,1852,1852,1852,0
20240813,165200,231420429,1852,1852,1852,1852,0
20240813,165100,231420429,1852,1852,1852,1852,0
20240813,165000,231420429,1852,1852,1852,1852,0
20240813,164900,231420429,1852,1852,1852,1852,0
20240813,164800,231420429,1852,1852,1852,1852,0
20240813,164700,231420429,1852,1852,1852,1852,0
20240813,164600,231420429,1852,1852,1852,1852,0
20240813,164500,231420429,1852,1852,1852,1852,0
20240813,164400,231420429,1852,1852,1852,1852,0
20240813,164300,231420429,1852,1852,1852,1852,0
20240813,164200,231420429,1852,1852,1852,1852,0
20240813,164100,231420429,1852,1852,1852,1852,0
20240813,164000,231420429,1852,1852,1852,1852,0
20240813,163900,231420429,1852,1852,1852,1852,0
20240813,163800,231420429,1852,1852,1852,1852,2193
20240813,163700,231420429,1852,1852,1852,1852,0
20240813,163600,231420429,1852,1852,1852,1852,0
20240813,163500,231420429,1852,1852,1852,1852,0
20240813,163400,231420429,1852,1852,1852,1852,0
20240813,163300,231420429,1852,1852,1852,1852,0
20240813,163200,231420429,1852,1852,1852,1852,0
20240813,163100,231420429,1852,1852,1852,1852,0
20240813,163000,231420429,1852,1852,1852,1852,0
20240813,162900,231420429,1852,1852,1852,1852,0
20240813,162800,231420429,1852,1852,1852,1852,0
20240813,162700,231420429,1852,1852,1852,1852,0
20240813,162600,231420429,1852,1852,1852,1852,0
20240813,162500,231420429,1852,1852,1852,1852,0
20240813,162400,231420429,1852,1852,1852,1852,0
20240813,162300,231420429,1852,1852,1852,1852,0
20240813,162200,231420429,1852,1852,1852,1852,0
20240813,162100,231420429,1852,1852,1852,1852,0
20240813,162000,231420429,1852,1852,1852,1852,0
20240813,161900,231420429,1852,1852,1852,1852,0
20240813,161800,231420429,1852,1852,1852,1852,0
20240813,161700,231420429,1852,1852,1852,1852,0
20240813,161600,231420429,1852,1852,1852,1852,0
20240813,161500,231420429,1852,1852,1852,1852,0
20240813,161400,231420429,1852,1852,1852,1852,0
20240813,161300,231420429,1852,1852,1852,1852,0
20240813,161200,231420429,1852,1852,1852,1852,0
20240813,161100,231420429,1852,1852,1852,1852,0
20240813,161000,231420429,1852,1852,1852,1852,0
20240813,160900,231420429,1852,1852,1852,1852,0
20240813,160800,231420429,1852,1852,1852,1852,2193
20240813,160700,231420429,1852,1852,1852,1852,0
20240813,160600,231420429,1852,1852,1852,1852,0
20240813,160500,231420429,1852,1852,1852,1852,0
20240813,160400,231420429,1852,1852,1852,1852,0
20240813,160300,231420429,1852,1852,1852,1852,0
20240813,160200,231420429,1852,1852,1852,1852,0
20240813,160100,231420429,1852,1852,1852,1852,0
20240813,160000,231420429,1852,1852,1852,1852,0
20240813,155900,231420429,1852,1852,1852,1852,0
20240813,155800,231420429,1852,1852,1852,1852,0
20240813,155700,231420429,1852,1852,1852,1852,0
20240813,155600,231420429,1852,1852,1852,1852,0
20240813,155500,231420429,1852,1852,1852,1852,0
20240813,155400,231420429,1852,1852,1852,1852,0
20240813,155300,231420429,1852,1852,1852,1852,0
20240813,155200,231420429,1852,1852,1852,1852,0
20240813,155100,231420429,1852,1852,1852,1852,0
20240813,155000,231420429,1852,1852,1852,1852,0
20240813,154900,231420429,1852,1852,1852,1852,0
20240813,154800,231420429,1852,1852,1852,1852,0
20240813,154700,231420429,1852,1852,1852,1852,0
20240813,154600,231420429,1852,1852,1852,1852,0
20240813,154500,231420429,1852,1852,1852,1852,0
20240813,154400,231420429,1852,1852,1852,1852,0
20240813,154300,231420429,1852,1852,1852,1852,0
20240813,154200,231420429,1852,1852,1852,1852,0
20240813,154100,231420429,1852,1852,1852,1852,0
20240813,154000,231420429,1852,1852,1852,1852,0
20240813,153900,231420429,1852,1852,1852,1852,0
20240813,153800,231420429,1852,1852,1852,1852,2193
20240813,153700,231420429,1852,1852,1852,1852,0
20240813,153600,231420429,1852,1852,1852,1852,0
20240813,153500,231420429,1852,1852,1852,1852,0
20240813,153400,231420429,1852,1852,1852,1852,0
20240813,153300,231420429,1852,1852,1852,1852,0
20240813,153200,231420429,1852,1852,1852,1852,0
20240813,153100,231420429,1852,1852,1852,1852,0
20240813,153000,231420429,1852,1852,1852,1852,2193
20240813,152900,227358993,1852,1852,1852,1852,0
20240813,152800,227358993,1852,1852,1852,1852,0
20240813,152700,227358993,1852,1852,1852,1852,0
20240813,152600,227358993,1852,1852,1852,1852,0
20240813,152500,227358993,1852,1852,1852,1852,0
20240813,152400,227358993,1852,1852,1852,1852,0
20240813,152300,227358993,1852,1852,1852,1852,0
20240813,152200,227358993,1852,1852,1852,1852,0
20240813,152100,227358993,1852,1852,1852,1852,0
20240813,152000,227358993,1852,1852,1852,1852,0
20240813,151900,227358993,1852,1851,1852,1851,244
20240813,151800,226907348,1851,1851,1851,1851,200
20240813,151700,226537148,1851,1850,1851,1850,2000
20240813,151600,222835544,1850,1850,1850,1850,2
20240813,151500,222831844,1850,1850,1850,1850,0
20240813,151400,222831844,1850,1850,1850,1850,1
20240813,151300,222829994,1847,1848,1848,1847,1361
20240813,151200,220316207,1850,1850,1850,1850,60
20240813,151100,220205207,1850,1850,1850,1850,3
20240813,151000,220199657,1850,1847,1850,1847,1034
20240813,150900,218287159,1850,1850,1850,1850,47
20240813,150800,218200209,1847,1847,1847,1847,1
20240813,150700,218198362,1850,1850,1850,1850,220
20240813,150600,217791362,1848,1848,1848,1848,0
20240813,150500,217791362,1848,1847,1848,1846,1727
20240813,150400,214601743,1845,1845,1845,1845,100
20240813,150300,214417243,1844,1844,1844,1844,0
20240813,150200,214417243,1844,1845,1847,1844,1413
20240813,150100,211807571,1844,1844,1844,1844,0
20240813,150000,211807571,1844,1844,1844,1844,0
20240813,145900,211807571,1844,1844,1844,1844,0
20240813,145800,211807571,1844,1844,1844,1844,935
20240813,145700,210083431,1844,1844,1844,1844,0
20240813,145600,210083431,1844,1844,1844,1844,0
20240813,145500,210083431,1844,1844,1844,1844,0
20240813,145400,210083431,1844,1844,1844,1844,0
20240813,145300,210083431,1844,1844,1844,1844,0
20240813,145200,210083431,1844,1843,1844,1843,1050
20240813,145100,208148100,1843,1843,1843,1843,0
20240813,145000,208148100,1843,1843,1843,1843,1
20240813,144900,208146257,1840,1840,1840,1840,1
20240813,144800,208144417,1843,1843,1843,1843,0
20240813,144700,208144417,1843,1843,1843,1843,1
20240813,144600,208142574,1841,1841,1841,1841,0
20240813,144500,208142574,1841,1841,1841,1841,0
20240813,144400,208142574,1841,1841,1841,1841,0
20240813,144300,208142574,1841,1840,1841,1840,290
20240813,144200,207608685,1840,1841,1841,1840,2
20240813,144100,207605004,1841,1840,1841,1840,2000
20240813,144000,203923700,1840,1840,1840,1840,500
20240813,143900,203003700,1840,1840,1840,1840,5
20240813,143800,202994500,1840,1840,1840,1840,0
20240813,143700,202994500,1840,1840,1840,1840,0
20240813,143600,202994500,1840,1840,1840,1840,0
20240813,143500,202994500,1840,1840,1840,1840,0
20240813,143400,202994500,1840,1843,1843,1840,205
20240813,143300,202617270,1843,1843,1843,1843,1
20240813,143200,202615427,1840,1840,1840,1840,40
20240813,143100,202541827,1843,1843,1843,1843,0
20240813,143000,202541827,1843,1843,1843,1843,0
20240813,142900,202541827,1843,1843,1843,1843,0
20240813,142800,202541827,1843,1839,1843,1839,34
20240813,142700,202479297,1840,1843,1843,1840,139
20240813,142600,202223480,1839,1839,1839,1839,575
20240813,142500,201166055,1839,1839,1839,1839,0
20240813,142400,201166055,1839,1839,1839,1839,0
20240813,142300,201166055,1839,1839,1839,1839,0
20240813,142200,201166055,1839,1839,1839,1839,0
20240813,142100,201166055,1839,1839,1839,1839,0
20240813,142000,201166055,1839,1839,1839,1839,0
20240813,141900,201166055,1839,1839,1839,1839,0
20240813,141800,201166055,1839,1839,1839,1839,0
20240813,141700,201166055,1839,1839,1839,1839,0
20240813,141600,201166055,1839,1843,1843,1839,75
20240813,141500,201028110,1847,1847,1847,1847,0
20240813,141400,201028110,1847,1847,1847,1847,0
20240813,141300,201028110,1847,1847,1847,1847,0
20240813,141200,201028110,1847,1847,1847,1847,0
20240813,141100,201028110,1847,1847,1847,1847,0
20240813,141000,201028110,1847,1847,1847,1847,0
20240813,140900,201028110,1847,1847,1847,1847,0
20240813,140800,201028110,1847,1847,1847,1847,0
20240813,140700,201028110,1847,1847,1847,1847,20
20240813,140600,200991170,1847,1847,1847,1847,0
20240813,140500,200991170,1847,1847,1847,1847,0
20240813,140400,200991170,1847,1847,1847,1847,0
20240813,140300,200991170,1847,1847,1847,1847,10
20240813,140200,200972700,1839,1839,1839,1839,1059
20240813,140100,199025199,1847,1847,1847,1847,0
20240813,140000,199025199,1847,1847,1847,1847,0
20240813,135900,199025199,1847,1847,1847,1847,0
20240813,135800,199025199,1847,1847,1847,1847,1
20240813,135700,199023352,1839,1839,1839,1839,0
20240813,135600,199023352,1839,1839,1839,1839,204
20240813,135500,198648196,1839,1839,1839,1839,42
20240813,135400,198570958,1847,1848,1848,1847,2
20240813,135300,198567263,1840,1840,1840,1840,788
20240813,135200,197117343,1848,1848,1848,1848,0
20240813,135100,197117343,1848,1848,1848,1848,0
20240813,135000,197117343,1848,1848,1848,1848,2
20240813,134900,197113647,1848,1840,1848,1840,87
20240813,134800,196953559,1840,1840,1840,1840,111
20240813,134700,196749319,1848,1848,1848,1848,0
20240813,134600,196749319,1848,1848,1848,1848,0
20240813,134500,196749319,1848,1848,1848,1848,1
20240813,134400,196747471,1840,1840,1840,1840,0
20240813,134300,196747471,1840,1840,1840,1840,1000
20240813,134200,194907471,1840,1840,1840,1840,0
20240813,134100,194907471,1840,1840,1840,1840,0
20240813,134000,194907471,1840,1840,1840,1840,1
20240813,133900,194905631,1840,1840,1840,1840,4
20240813,133800,194898271,1840,1840,1840,1840,0
20240813,133700,194898271,1840,1840,1840,1840,0
20240813,133600,194898271,1840,1843,1843,1840,100
20240813,133500,194714268,1852,1852,1852,1852,0
20240813,133400,194714268,1852,1852,1852,1852,0
20240813,133300,194714268,1852,1852,1852,1852,0
20240813,133200,194714268,1852,1852,1852,1852,0
20240813,133100,194714268,1852,1852,1852,1852,34
20240813,133000,194651300,1850,1850,1850,1850,1
20240813,132900,194649450,1855,1855,1855,1855,0
20240813,132800,194649450,1855,1855,1855,1855,0
20240813,132700,194649450,1855,1855,1855,1855,0
20240813,132600,194649450,1855,1855,1855,1855,0
20240813,132500,194649450,1855,1840,1855,1840,1381
20240813,132400,192101051,1840,1840,1840,1840,158
20240813,132300,191810331,1840,1839,1840,1839,4
20240813,132200,191802974,1832,1832,1832,1832,0
20240813,132100,191802974,1832,1838,1838,1832,7505
20240813,132000,178029408,1837,1837,1837,1837,0
20240813,131900,178029408,1837,1837,1837,1837,100
20240813,131800,177845708,1836,1836,1836,1836,0
20240813,131700,177845708,1836,1838,1838,1836,1257
20240813,131600,175536053,1838,1838,1838,1838,0
20240813,131500,175536053,1838,1839,1839,1838,10
20240813,131400,175517667,1840,1840,1840,1840,2
20240813,131300,175513987,1838,1841,1841,1838,109
20240813,131200,175313544,1839,1846,1846,1839,6
20240813,131100,175302485,1839,1841,1841,1839,63
20240813,131000,175186568,1842,1842,1842,1842,0
20240813,130900,175186568,1842,1843,1843,1842,20
20240813,130800,175149713,1848,1848,1848,1848,0
20240813,130700,175149713,1848,1848,1848,1848,0
20240813,130600,175149713,1848,1848,1848,1848,6
20240813,130500,175138625,1847,1847,1847,1847,0
20240813,130400,175138625,1847,1847,1847,1847,0
20240813,130300,175138625,1847,1847,1847,1847,0
20240813,130200,175138625,1847,1847,1847,1847,0
20240813,130100,175138625,1847,1850,1850,1847,20
20240813,130000,175101645,1851,1852,1852,1851,40
20240813,125900,175027575,1855,1855,1855,1855,0
20240813,125800,175027575,1855,1855,1855,1855,0
20240813,125700,175027575,1855,1855,1855,1855,0
20240813,125600,175027575,1855,1855,1855,1855,0
20240813,125500,175027575,1855,1847,1855,1847,1311
20240813,125400,172596818,1847,1847,1847,1847,0
20240813,125300,172596818,1847,1847,1847,1847,11
20240813,125200,172576501,1844,1844,1844,1844,0
20240813,125100,172576501,1844,1844,1844,1844,0
20240813,125000,172576501,1844,1844,1844,1844,0
20240813,124900,172576501,1844,1844,1844,1844,0
20240813,124800,172576501,1844,1844,1844,1844,0
20240813,124700,172576501,1844,1842,1844,1842,2096
20240813,124600,168713920,1842,1842,1842,1842,1
20240813,124500,168712078,1842,1842,1842,1842,10
20240813,124400,168693658,1842,1841,1842,1841,415
20240813,124300,167929359,1838,1838,1838,1838,7
20240813,124200,167916493,1841,1841,1841,1841,0
20240813,124100,167916493,1841,1841,1841,1841,1
20240813,124000,167914652,1838,1838,1838,1838,0
20240813,123900,167914652,1838,1838,1838,1838,0
20240813,123800,167914652,1838,1838,1838,1838,0
20240813,123700,167914652,1838,1838,1838,1838,0
20240813,123600,167914652,1838,1838,1838,1838,0
20240813,123500,167914652,1838,1838,1838,1838,86
20240813,123400,167756584,1838,1838,1838,1838,0
20240813,123300,167756584,1838,1838,1838,1838,14
20240813,123200,167730852,1838,1838,1838,1838,50
20240813,123100,167638952,1837,1837,1837,1837,0
20240813,123000,167638952,1837,1837,1837,1837,0
20240813,122900,167638952,1837,1837,1837,1837,0
20240813,122800,167638952,1837,1837,1837,1837,0
20240813,122700,167638952,1837,1837,1837,1837,0
20240813,122600,167638952,1837,1837,1837,1837,0
20240813,122500,167638952,1837,1837,1837,1837,471
20240813,122400,166773725,1838,1838,1838,1838,0
20240813,122300,166773725,1838,1838,1838,1838,420
20240813,122200,166001765,1838,1838,1838,1838,180
20240813,122100,165670925,1841,1841,1841,1841,0
20240813,122000,165670925,1841,1841,1841,1841,0
20240813,121900,165670925,1841,1841,1841,1841,20
20240813,121800,165634105,1841,1841,1841,1841,0
20240813,121700,165634105,1841,1841,1841,1841,0
20240813,121600,165634105,1841,1841,1841,1841,0
20240813,121500,165634105,1841,1841,1841,1841,0
20240813,121400,165634105,1841,1841,1841,1841,0
20240813,121300,165634105,1841,1841,1841,1841,0
20240813,121200,165634105,1841,1841,1841,1841,0
20240813,121100,165634105,1841,1841,1841,1841,0
20240813,121000,165634105,1841,1841,1841,1841,0
20240813,120900,165634105,1841,1841,1841,1841,157
20240813,120800,165345068,1841,1837,1841,1837,22
20240813,120700,165304650,1840,1840,1842,1838,9
20240813,120600,165288094,1842,1839,1842,1839,215
20240813,120500,164892103,1838,1838,1838,1838,1926
20240813,120400,161352115,1838,1837,1838,1836,11
20240813,120300,161331912,1838,1838,1838,1838,0
20240813,120200,161331912,1838,1838,1838,1838,0
20240813,120100,161331912,1838,1838,1838,1838,0
20240813,120000,161331912,1838,1837,1838,1837,630
20240813,115900,160174536,1836,1836,1836,1836,0
20240813,115800,160174536,1836,1836,1836,1836,0
20240813,115700,160174536,1836,1836,1836,1836,10
20240813,115600,160156176,1836,1836,1836,1836,30
20240813,115500,160101096,1836,1836,1836,1836,0
20240813,115400,160101096,1836,1836,1836,1836,0
20240813,115300,160101096,1836,1836,1836,1836,0
20240813,115200,160101096,1836,1836,1836,1836,0
20240813,115100,160101096,1836,1836,1836,1836,0
20240813,115000,160101096,1836,1836,1836,1836,0
20240813,114900,160101096,1836,1836,1836,1836,3
20240813,114800,160095588,1836,1836,1836,1836,0
20240813,114700,160095588,1836,1836,1836,1836,0
20240813,114600,160095588,1836,1834,1836,1834,751
20240813,114500,158717254,1834,1834,1834,1834,0
20240813,114400,158717254,1834,1834,1834,1834,0
20240813,114300,158717254,1834,1834,1834,1834,0
20240813,114200,158717254,1834,1834,1834,1834,0
20240813,114100,158717254,1834,1834,1834,1834,0
20240813,114000,158717254,1834,1834,1834,1834,0
20240813,113900,158717254,1834,1834,1834,1834,266
20240813,113800,158229410,1834,1834,1834,1834,26
20240813,113700,158181726,1830,1830,1830,1830,0
20240813,113600,158181726,1830,1830,1830,1830,0
20240813,113500,158181726,1830,1830,1830,1830,759
20240813,113400,156792756,1830,1830,1830,1830,0
20240813,113300,156792756,1830,1831,1831,1830,1618
20240813,113200,153831103,1831,1831,1831,1831,0
20240813,113100,153831103,1831,1831,1831,1831,0
20240813,113000,153831103,1831,1831,1831,1831,0
20240813,112900,153831103,1831,1831,1831,1831,0
20240813,112800,153831103,1831,1832,1832,1831,1751
20240813,112700,150624465,1832,1832,1832,1832,0
20240813,112600,150624465,1832,1832,1832,1832,228
20240813,112500,150206769,1834,1832,1834,1832,802
20240813,112400,148737501,1833,1833,1833,1833,500
20240813,112300,147821001,1836,1836,1836,1836,28
20240813,112200,147769593,1836,1836,1836,1836,0
20240813,112100,147769593,1836,1832,1836,1832,68
20240813,112000,147645005,1836,1836,1836,1836,3
20240813,111900,147639497,1836,1836,1836,1836,2
20240813,111800,147635825,1833,1833,1833,1833,500
20240813,111700,146719325,1833,1835,1835,1833,151
20240813,111600,146442539,1836,1836,1836,1836,1
20240813,111500,146440703,1837,1837,1837,1837,0
20240813,111400,146440703,1837,1837,1837,1837,0
20240813,111300,146440703,1837,1837,1837,1837,0
20240813,111200,146440703,1837,1837,1837,1837,0
20240813,111100,146440703,1837,1837,1837,1837,0
20240813,111000,146440703,1837,1837,1837,1837,0
20240813,110900,146440703,1837,1837,1837,1837,0
20240813,110800,146440703,1837,1837,1837,1837,0
20240813,110700,146440703,1837,1837,1837,1837,0
20240813,110600,146440703,1837,1837,1837,1837,30
20240813,110500,146385593,1837,1837,1837,1837,0
20240813,110400,146385593,1837,1837,1837,1837,111
20240813,110300,146181686,1832,1832,1832,1832,902
20240813,110200,144529222,1832,1832,1832,1832,100
20240813,110100,144346022,1832,1832,1832,1832,0
20240813,110000,144346022,1832,1832,1832,1832,10
20240813,105900,144327702,1832,1832,1832,1832,1500
20240813,105800,141579702,1832,1832,1832,1832,0
20240813,105700,141579702,1832,1837,1837,1832,200
20240813,105600,141213213,1838,1838,1838,1838,0
20240813,105500,141213213,1838,1838,1838,1838,0
20240813,105400,141213213,1838,1838,1838,1838,4
20240813,105300,141205861,1838,1838,1838,1838,2
20240813,105200,141202185,1830,1830,1830,1830,0
20240813,105100,141202185,1830,1830,1830,1830,0
20240813,105000,141202185,1830,1830,1830,1830,0
20240813,104900,141202185,1830,1830,1830,1830,1575
20240813,104800,138319935,1839,1839,1839,1839,0
20240813,104700,138319935,1839,1837,1839,1837,11
20240813,104600,138299724,1837,1837,1837,1837,20
20240813,104500,138262984,1839,1839,1839,1839,1
20240813,104400,138261145,1831,1831,1831,1831,9
20240813,104300,138244666,1831,1831,1831,1831,150
20240813,104200,137970016,1839,1838,1839,1838,4
20240813,104100,137962661,1839,1830,1839,1830,311
20240813,104000,137393415,1839,1839,1839,1830,39
20240813,103900,137321916,1831,1839,1839,1830,168
20240813,103800,137014193,1831,1831,1831,1831,51
20240813,103700,136920812,1831,1835,1835,1831,16
20240813,103600,136891500,1835,1832,1835,1832,2342
20240813,103500,132599990,1832,1832,1832,1832,0
20240813,103400,132599990,1832,1830,1832,1830,2291
20240813,103300,128407398,1832,1832,1832,1832,39
20240813,103200,128335950,1832,1832,1832,1832,0
20240813,103100,128335950,1832,1832,1832,1832,100
20240813,103000,128152750,1832,1832,1832,1832,50
20240813,102900,128061150,1832,1832,1832,1832,0
20240813,102800,128061150,1832,1832,1832,1832,1
20240813,102700,128059318,1832,1832,1832,1832,52
20240813,102600,127964054,1835,1835,1835,1835,38
20240813,102500,127894324,1830,1830,1830,1830,27
20240813,102400,127844914,1830,1830,1830,1830,213
20240813,102300,127455124,1830,1831,1831,1830,2427
20240813,102200,123013709,1830,1830,1830,1830,0
20240813,102100,123013709,1830,1832,1832,1830,5147
20240813,102000,113591799,1833,1833,1833,1833,0
20240813,101900,113591799,1833,1835,1835,1833,1143
20240813,101800,111494778,1843,1843,1843,1843,0
20240813,101700,111494778,1843,1843,1843,1843,0
20240813,101600,111494778,1843,1843,1843,1843,0
20240813,101500,111494778,1843,1835,1843,1835,56
20240813,101400,111391970,1833,1835,1835,1833,2000
20240813,101300,107722172,1835,1835,1835,1835,0
20240813,101200,107722172,1835,1840,1840,1835,2600
20240813,101100,102941172,1835,1836,1836,1835,6248
20240813,101000,91475750,1837,1837,1837,1837,100
20240813,100900,91292050,1837,1837,1837,1837,1000
20240813,100800,89455050,1843,1843,1843,1843,0
20240813,100700,89455050,1843,1843,1843,1843,0
20240813,100600,89455050,1843,1843,1843,1843,18
20240813,100500,89421876,1843,1843,1843,1843,2
20240813,100400,89418190,1843,1843,1843,1843,27
20240813,100300,89368429,1843,1843,1843,1843,0
20240813,100200,89368429,1843,1843,1843,1843,0
20240813,100100,89368429,1843,1843,1843,1843,0
20240813,100000,89368429,1843,1843,1843,1843,0
20240813,095900,89368429,1843,1843,1843,1843,1
20240813,095800,89366586,1843,1843,1843,1843,1
20240813,095700,89364743,1843,1843,1843,1843,10
20240813,095600,89346313,1843,1843,1843,1843,50
20240813,095500,89254163,1833,1833,1833,1833,0
20240813,095400,89254163,1833,1833,1833,1833,45
20240813,095300,89171678,1832,1832,1832,1832,0
20240813,095200,89171678,1832,1832,1832,1832,37
20240813,095100,89103894,1838,1838,1838,1838,50
20240813,095000,89011994,1839,1839,1839,1839,0
20240813,094900,89011994,1839,1839,1839,1839,100
20240813,094800,88828094,1839,1839,1839,1839,0
20240813,094700,88828094,1839,1832,1839,1830,1778
20240813,094600,85571711,1844,1844,1844,1844,2
20240813,094500,85568023,1844,1838,1844,1838,275
20240813,094400,85062447,1831,1831,1831,1831,3322
20240813,094300,78979865,1831,1838,1838,1830,4007
20240813,094200,71643261,1838,1833,1838,1833,1001
20240813,094100,69808423,1832,1840,1840,1832,2350
20240813,094000,65493590,1841,1850,1850,1841,2272
20240813,093900,61308027,1850,1850,1850,1850,1
20240813,093800,61306177,1850,1850,1850,1850,121
20240813,093700,61082327,1850,1850,1850,1850,22
20240813,093600,61041627,1845,1845,1850,1845,303
20240813,093500,60482577,1845,1848,1860,1845,1081
20240813,093400,58485057,1850,1853,1853,1850,3668
20240813,093300,51694506,1862,1862,1862,1862,0
20240813,093200,51694506,1862,1854,1862,1854,6
20240813,093100,51683342,1862,1862,1862,1862,0
20240813,093000,51683342,1862,1861,1863,1861,155
20240813,092900,51394736,1852,1852,1852,1852,37
20240813,092800,51326212,1863,1863,1863,1863,0
20240813,092700,51326212,1863,1863,1863,1863,3
20240813,092600,51320623,1863,1858,1863,1858,1822
20240813,092500,47927210,1858,1858,1858,1858,100
20240813,092400,47741410,1852,1852,1852,1852,1085
20240813,092300,45731990,1851,1851,1851,1851,67
20240813,092200,45607973,1852,1852,1852,1851,959
20240813,092100,43832108,1852,1855,1855,1852,127
20240813,092000,43596814,1851,1851,1851,1851,532
20240813,091900,42612082,1851,1856,1856,1851,3289
20240813,091800,36517416,1857,1860,1860,1857,1143
20240813,091700,34392212,1860,1860,1860,1860,428
20240813,091600,33596132,1861,1861,1861,1860,479
20240813,091500,32704961,1863,1864,1864,1863,535
20240813,091400,31707882,1870,1870,1870,1870,7
20240813,091300,31694792,1864,1874,1874,1864,2106
20240813,091200,27767010,1874,1884,1884,1865,3207
20240813,091100,21784999,1868,1868,1884,1868,2076
20240813,091000,17906933,1868,1867,1868,1867,178
20240813,090900,17574592,1867,1871,1881,1867,2505
20240813,090800,12889934,1872,1885,1885,1872,230
20240813,090700,12458074,1877,1877,1877,1877,0
20240813,090600,12458074,1877,1874,1880,1870,3485
20240813,090500,5915791,1869,1869,1869,1868,698
20240813,090400,4611329,1869,1869,1869,1869,734
20240813,090300,3239483,1874,1874,1874,1874,0
20240813,090200,3239483,1874,1874,1874,1874,2
20240813,090100,3235735,1869,1874,1874,1869,136
20240813,090000,2981516,1865,1870,1870,1865,1595