stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,194200,160202655,1519,1519,1519,1519,545
20240807,194100,160202655,1519,1519,1519,1519,0
20240807,194000,160202655,1519,1519,1519,1519,0
20240807,193900,160202655,1519,1519,1519,1519,0
20240807,193800,160202655,1519,1519,1519,1519,0
20240807,193700,160202655,1519,1519,1519,1519,0
20240807,193600,160202655,1519,1519,1519,1519,0
20240807,193500,160202655,1519,1519,1519,1519,0
20240807,193400,160202655,1519,1519,1519,1519,0
20240807,193300,160202655,1519,1519,1519,1519,0
20240807,193200,160202655,1519,1519,1519,1519,0
20240807,193100,160202655,1519,1519,1519,1519,0
20240807,193000,160202655,1519,1519,1519,1519,0
20240807,192900,160202655,1519,1519,1519,1519,0
20240807,192800,160202655,1519,1519,1519,1519,0
20240807,192700,160202655,1519,1519,1519,1519,0
20240807,192600,160202655,1519,1519,1519,1519,0
20240807,192500,160202655,1519,1519,1519,1519,0
20240807,192400,160202655,1519,1519,1519,1519,0
20240807,192300,160202655,1519,1519,1519,1519,0
20240807,192200,160202655,1519,1519,1519,1519,0
20240807,192100,160202655,1519,1519,1519,1519,0
20240807,192000,160202655,1519,1519,1519,1519,0
20240807,191900,160202655,1519,1519,1519,1519,0
20240807,191800,160202655,1519,1519,1519,1519,0
20240807,191700,160202655,1519,1519,1519,1519,0
20240807,191600,160202655,1519,1519,1519,1519,0
20240807,191500,160202655,1519,1519,1519,1519,0
20240807,191400,160202655,1519,1519,1519,1519,0
20240807,191300,160202655,1519,1519,1519,1519,0
20240807,191200,160202655,1519,1519,1519,1519,545
20240807,191100,160202655,1519,1519,1519,1519,0
20240807,191000,160202655,1519,1519,1519,1519,0
20240807,190900,160202655,1519,1519,1519,1519,0
20240807,190800,160202655,1519,1519,1519,1519,0
20240807,190700,160202655,1519,1519,1519,1519,0
20240807,190600,160202655,1519,1519,1519,1519,0
20240807,190500,160202655,1519,1519,1519,1519,0
20240807,190400,160202655,1519,1519,1519,1519,0
20240807,190300,160202655,1519,1519,1519,1519,0
20240807,190200,160202655,1519,1519,1519,1519,0
20240807,190100,160202655,1519,1519,1519,1519,0
20240807,190000,160202655,1519,1519,1519,1519,0
20240807,185900,160202655,1519,1519,1519,1519,0
20240807,185800,160202655,1519,1519,1519,1519,0
20240807,185700,160202655,1519,1519,1519,1519,0
20240807,185600,160202655,1519,1519,1519,1519,0
20240807,185500,160202655,1519,1519,1519,1519,0
20240807,185400,160202655,1519,1519,1519,1519,0
20240807,185300,160202655,1519,1519,1519,1519,0
20240807,185200,160202655,1519,1519,1519,1519,0
20240807,185100,160202655,1519,1519,1519,1519,0
20240807,185000,160202655,1519,1519,1519,1519,0
20240807,184900,160202655,1519,1519,1519,1519,0
20240807,184800,160202655,1519,1519,1519,1519,0
20240807,184700,160202655,1519,1519,1519,1519,0
20240807,184600,160202655,1519,1519,1519,1519,0
20240807,184500,160202655,1519,1519,1519,1519,0
20240807,184400,160202655,1519,1519,1519,1519,0
20240807,184300,160202655,1519,1519,1519,1519,0
20240807,184200,160202655,1519,1519,1519,1519,545
20240807,184100,160202655,1519,1519,1519,1519,0
20240807,184000,160202655,1519,1519,1519,1519,0
20240807,183900,160202655,1519,1519,1519,1519,0
20240807,183800,160202655,1519,1519,1519,1519,0
20240807,183700,160202655,1519,1519,1519,1519,0
20240807,183600,160202655,1519,1519,1519,1519,0
20240807,183500,160202655,1519,1519,1519,1519,0
20240807,183400,160202655,1519,1519,1519,1519,0
20240807,183300,160202655,1519,1519,1519,1519,0
20240807,183200,160202655,1519,1519,1519,1519,0
20240807,183100,160202655,1519,1519,1519,1519,0
20240807,183000,160202655,1519,1519,1519,1519,0
20240807,182900,160202655,1519,1519,1519,1519,0
20240807,182800,160202655,1519,1519,1519,1519,0
20240807,182700,160202655,1519,1519,1519,1519,0
20240807,182600,160202655,1519,1519,1519,1519,0
20240807,182500,160202655,1519,1519,1519,1519,0
20240807,182400,160202655,1519,1519,1519,1519,0
20240807,182300,160202655,1519,1519,1519,1519,0
20240807,182200,160202655,1519,1519,1519,1519,0
20240807,182100,160202655,1519,1519,1519,1519,0
20240807,182000,160202655,1519,1519,1519,1519,0
20240807,181900,160202655,1519,1519,1519,1519,0
20240807,181800,160202655,1519,1519,1519,1519,0
20240807,181700,160202655,1519,1519,1519,1519,0
20240807,181600,160202655,1519,1519,1519,1519,0
20240807,181500,160202655,1519,1519,1519,1519,0
20240807,181400,160202655,1519,1519,1519,1519,0
20240807,181300,160202655,1519,1519,1519,1519,0
20240807,181200,160202655,1519,1519,1519,1519,545
20240807,181100,160202655,1519,1519,1519,1519,0
20240807,181000,160202655,1519,1519,1519,1519,0
20240807,180900,160202655,1519,1519,1519,1519,0
20240807,180800,160202655,1519,1519,1519,1519,0
20240807,180700,160202655,1519,1519,1519,1519,0
20240807,180600,160202655,1519,1519,1519,1519,0
20240807,180500,160202655,1519,1519,1519,1519,0
20240807,180400,160202655,1519,1519,1519,1519,0
20240807,180300,160202655,1519,1519,1519,1519,0
20240807,180200,160202655,1519,1519,1519,1519,0
20240807,180100,160202655,1519,1519,1519,1519,0
20240807,180000,160202655,1519,1519,1519,1519,0
20240807,175900,160202655,1519,1519,1519,1519,0
20240807,175800,160202655,1519,1519,1519,1519,0
20240807,175700,160202655,1519,1519,1519,1519,0
20240807,175600,160202655,1519,1519,1519,1519,0
20240807,175500,160202655,1519,1519,1519,1519,0
20240807,175400,160202655,1519,1519,1519,1519,0
20240807,175300,160202655,1519,1519,1519,1519,0
20240807,175200,160202655,1519,1519,1519,1519,0
20240807,175100,160202655,1519,1519,1519,1519,0
20240807,175000,160202655,1519,1519,1519,1519,0
20240807,174900,160202655,1519,1519,1519,1519,0
20240807,174800,160202655,1519,1519,1519,1519,0
20240807,174700,160202655,1519,1519,1519,1519,0
20240807,174600,160202655,1519,1519,1519,1519,0
20240807,174500,160202655,1519,1519,1519,1519,0
20240807,174400,160202655,1519,1519,1519,1519,0
20240807,174300,160202655,1519,1519,1519,1519,0
20240807,174200,160202655,1519,1519,1519,1519,545
20240807,174100,160202655,1519,1519,1519,1519,0
20240807,174000,160202655,1519,1519,1519,1519,0
20240807,173900,160202655,1519,1519,1519,1519,0
20240807,173800,160202655,1519,1519,1519,1519,0
20240807,173700,160202655,1519,1519,1519,1519,0
20240807,173600,160202655,1519,1519,1519,1519,0
20240807,173500,160202655,1519,1519,1519,1519,0
20240807,173400,160202655,1519,1519,1519,1519,0
20240807,173300,160202655,1519,1519,1519,1519,0
20240807,173200,160202655,1519,1519,1519,1519,0
20240807,173100,160202655,1519,1519,1519,1519,0
20240807,173000,160202655,1519,1519,1519,1519,0
20240807,172900,160202655,1519,1519,1519,1519,0
20240807,172800,160202655,1519,1519,1519,1519,0
20240807,172700,160202655,1519,1519,1519,1519,0
20240807,172600,160202655,1519,1519,1519,1519,0
20240807,172500,160202655,1519,1519,1519,1519,0
20240807,172400,160202655,1519,1519,1519,1519,0
20240807,172300,160202655,1519,1519,1519,1519,0
20240807,172200,160202655,1519,1519,1519,1519,0
20240807,172100,160202655,1519,1519,1519,1519,0
20240807,172000,160202655,1519,1519,1519,1519,0
20240807,171900,160202655,1519,1519,1519,1519,0
20240807,171800,160202655,1519,1519,1519,1519,0
20240807,171700,160202655,1519,1519,1519,1519,0
20240807,171600,160202655,1519,1519,1519,1519,0
20240807,171500,160202655,1519,1519,1519,1519,0
20240807,171400,160202655,1519,1519,1519,1519,0
20240807,171300,160202655,1519,1519,1519,1519,0
20240807,171200,160202655,1519,1519,1519,1519,545
20240807,171100,160202655,1519,1519,1519,1519,0
20240807,171000,160202655,1519,1519,1519,1519,0
20240807,170900,160202655,1519,1519,1519,1519,0
20240807,170800,160202655,1519,1519,1519,1519,0
20240807,170700,160202655,1519,1519,1519,1519,0
20240807,170600,160202655,1519,1519,1519,1519,0
20240807,170500,160202655,1519,1519,1519,1519,0
20240807,170400,160202655,1519,1519,1519,1519,0
20240807,170300,160202655,1519,1519,1519,1519,0
20240807,170200,160202655,1519,1519,1519,1519,0
20240807,170100,160202655,1519,1519,1519,1519,0
20240807,170000,160202655,1519,1519,1519,1519,0
20240807,165900,160202655,1519,1519,1519,1519,0
20240807,165800,160202655,1519,1519,1519,1519,0
20240807,165700,160202655,1519,1519,1519,1519,0
20240807,165600,160202655,1519,1519,1519,1519,0
20240807,165500,160202655,1519,1519,1519,1519,0
20240807,165400,160202655,1519,1519,1519,1519,0
20240807,165300,160202655,1519,1519,1519,1519,0
20240807,165200,160202655,1519,1519,1519,1519,0
20240807,165100,160202655,1519,1519,1519,1519,0
20240807,165000,160202655,1519,1519,1519,1519,0
20240807,164900,160202655,1519,1519,1519,1519,0
20240807,164800,160202655,1519,1519,1519,1519,0
20240807,164700,160202655,1519,1519,1519,1519,0
20240807,164600,160202655,1519,1519,1519,1519,0
20240807,164500,160202655,1519,1519,1519,1519,0
20240807,164400,160202655,1519,1519,1519,1519,0
20240807,164300,160202655,1519,1519,1519,1519,0
20240807,164200,160202655,1519,1519,1519,1519,545
20240807,164100,160202655,1519,1519,1519,1519,0
20240807,164000,160202655,1519,1519,1519,1519,0
20240807,163900,160202655,1519,1519,1519,1519,0
20240807,163800,160202655,1519,1519,1519,1519,0
20240807,163700,160202655,1519,1519,1519,1519,0
20240807,163600,160202655,1519,1519,1519,1519,0
20240807,163500,160202655,1519,1519,1519,1519,0
20240807,163400,160202655,1519,1519,1519,1519,0
20240807,163300,160202655,1519,1519,1519,1519,0
20240807,163200,160202655,1519,1519,1519,1519,0
20240807,163100,160202655,1519,1519,1519,1519,0
20240807,163000,160202655,1519,1519,1519,1519,0
20240807,162900,160202655,1519,1519,1519,1519,0
20240807,162800,160202655,1519,1519,1519,1519,0
20240807,162700,160202655,1519,1519,1519,1519,0
20240807,162600,160202655,1519,1519,1519,1519,0
20240807,162500,160202655,1519,1519,1519,1519,0
20240807,162400,160202655,1519,1519,1519,1519,0
20240807,162300,160202655,1519,1519,1519,1519,0
20240807,162200,160202655,1519,1519,1519,1519,0
20240807,162100,160202655,1519,1519,1519,1519,0
20240807,162000,160202655,1519,1519,1519,1519,0
20240807,161900,160202655,1519,1519,1519,1519,0
20240807,161800,160202655,1519,1519,1519,1519,0
20240807,161700,160202655,1519,1519,1519,1519,0
20240807,161600,160202655,1519,1519,1519,1519,0
20240807,161500,160202655,1519,1519,1519,1519,0
20240807,161400,160202655,1519,1519,1519,1519,0
20240807,161300,160202655,1519,1519,1519,1519,0
20240807,161200,160202655,1519,1519,1519,1519,545
20240807,161100,160202655,1519,1519,1519,1519,0
20240807,161000,160202655,1519,1519,1519,1519,0
20240807,160900,160202655,1519,1519,1519,1519,0
20240807,160800,160202655,1519,1519,1519,1519,0
20240807,160700,160202655,1519,1519,1519,1519,0
20240807,160600,160202655,1519,1519,1519,1519,0
20240807,160500,160202655,1519,1519,1519,1519,0
20240807,160400,160202655,1519,1519,1519,1519,0
20240807,160300,160202655,1519,1519,1519,1519,0
20240807,160200,160202655,1519,1519,1519,1519,0
20240807,160100,160202655,1519,1519,1519,1519,0
20240807,160000,160202655,1519,1519,1519,1519,0
20240807,155900,160202655,1519,1519,1519,1519,0
20240807,155800,160202655,1519,1519,1519,1519,0
20240807,155700,160202655,1519,1519,1519,1519,0
20240807,155600,160202655,1519,1519,1519,1519,0
20240807,155500,160202655,1519,1519,1519,1519,0
20240807,155400,160202655,1519,1519,1519,1519,0
20240807,155300,160202655,1519,1519,1519,1519,0
20240807,155200,160202655,1519,1519,1519,1519,0
20240807,155100,160202655,1519,1519,1519,1519,0
20240807,155000,160202655,1519,1519,1519,1519,0
20240807,154900,160202655,1519,1519,1519,1519,0
20240807,154800,160202655,1519,1519,1519,1519,0
20240807,154700,160202655,1519,1519,1519,1519,0
20240807,154600,160202655,1519,1519,1519,1519,0
20240807,154500,160202655,1519,1519,1519,1519,0
20240807,154400,160202655,1519,1519,1519,1519,0
20240807,154300,160202655,1519,1519,1519,1519,0
20240807,154200,160202655,1519,1519,1519,1519,545
20240807,154100,160202655,1519,1519,1519,1519,0
20240807,154000,160202655,1519,1519,1519,1519,0
20240807,153900,160202655,1519,1519,1519,1519,0
20240807,153800,160202655,1519,1519,1519,1519,0
20240807,153700,160202655,1519,1519,1519,1519,0
20240807,153600,160202655,1519,1519,1519,1519,0
20240807,153500,160202655,1519,1519,1519,1519,0
20240807,153400,160202655,1519,1519,1519,1519,0
20240807,153300,160202655,1519,1519,1519,1519,0
20240807,153200,160202655,1519,1519,1519,1519,0
20240807,153100,160202655,1519,1519,1519,1519,0
20240807,153000,160202655,1519,1519,1519,1519,545
20240807,152900,159374800,1519,1519,1519,1519,0
20240807,152800,159374800,1519,1519,1519,1519,0
20240807,152700,159374800,1519,1519,1519,1519,0
20240807,152600,159374800,1519,1519,1519,1519,0
20240807,152500,159374800,1519,1519,1519,1519,0
20240807,152400,159374800,1519,1519,1519,1519,0
20240807,152300,159374800,1519,1519,1519,1519,0
20240807,152200,159374800,1519,1519,1519,1519,0
20240807,152100,159374800,1519,1519,1519,1519,0
20240807,152000,159374800,1519,1519,1519,1519,0
20240807,151900,159374800,1519,1519,1519,1519,346
20240807,151800,158849226,1517,1517,1517,1517,0
20240807,151700,158849226,1517,1517,1517,1517,2
20240807,151600,158846192,1525,1525,1525,1525,0
20240807,151500,158846192,1525,1525,1525,1525,0
20240807,151400,158846192,1525,1525,1525,1525,1
20240807,151300,158844667,1517,1517,1517,1517,0
20240807,151200,158844667,1517,1526,1526,1517,2
20240807,151100,158841624,1526,1526,1526,1526,0
20240807,151000,158841624,1526,1526,1526,1526,1
20240807,150900,158840098,1526,1521,1526,1521,11
20240807,150800,158823333,1520,1515,1520,1515,3417
20240807,150700,153644517,1519,1519,1519,1519,0
20240807,150600,153644517,1519,1519,1519,1519,0
20240807,150500,153644517,1519,1519,1519,1519,13
20240807,150400,153624770,1519,1518,1520,1515,90
20240807,150300,153488375,1518,1518,1518,1518,1
20240807,150200,153486857,1517,1517,1517,1517,597
20240807,150100,152581208,1517,1517,1517,1517,133
20240807,150000,152379447,1517,1516,1517,1516,500
20240807,145900,151621247,1517,1517,1517,1517,1022
20240807,145800,150070873,1517,1514,1517,1514,1178
20240807,145700,148286523,1513,1510,1513,1510,1125
20240807,145600,146587452,1510,1509,1510,1509,21
20240807,145500,146555762,1503,1503,1503,1503,0
20240807,145400,146555762,1503,1503,1503,1503,0
20240807,145300,146555762,1503,1503,1503,1503,0
20240807,145200,146555762,1503,1503,1503,1503,0
20240807,145100,146555762,1503,1503,1503,1503,0
20240807,145000,146555762,1503,1507,1507,1503,110
20240807,144900,146390413,1508,1508,1508,1508,0
20240807,144800,146390413,1508,1507,1508,1507,129
20240807,144700,146195980,1506,1506,1506,1506,0
20240807,144600,146195980,1506,1506,1506,1506,0
20240807,144500,146195980,1506,1506,1506,1506,0
20240807,144400,146195980,1506,1505,1506,1505,330
20240807,144300,145699039,1504,1503,1504,1503,65
20240807,144200,145601314,1503,1505,1505,1503,31
20240807,144100,145554719,1502,1502,1502,1502,0
20240807,144000,145554719,1502,1506,1506,1502,42
20240807,143900,145491631,1506,1506,1506,1506,8
20240807,143800,145479583,1506,1506,1506,1506,30
20240807,143700,145434403,1507,1506,1507,1506,41
20240807,143600,145372656,1508,1506,1508,1506,72
20240807,143500,145264180,1508,1506,1508,1506,510
20240807,143400,144496100,1507,1508,1508,1506,166
20240807,143300,144245957,1508,1508,1508,1508,0
20240807,143200,144245957,1508,1508,1508,1508,0
20240807,143100,144245957,1508,1510,1510,1508,19
20240807,143000,144217277,1510,1510,1510,1510,520
20240807,142900,143432077,1509,1509,1509,1509,30
20240807,142800,143386807,1509,1509,1509,1509,94
20240807,142700,143244961,1503,1501,1503,1501,1964
20240807,142600,140294921,1502,1502,1502,1502,52
20240807,142500,140216817,1505,1504,1505,1504,73
20240807,142400,140107022,1515,1515,1515,1515,0
20240807,142300,140107022,1515,1503,1515,1489,2051
20240807,142200,137049177,1500,1529,1529,1500,13878
20240807,142100,116174995,1530,1530,1530,1530,100
20240807,142000,116021995,1532,1527,1535,1519,8177
20240807,141900,103576137,1525,1525,1525,1525,0
20240807,141800,103576137,1525,1525,1525,1525,34
20240807,141700,103524287,1523,1531,1531,1523,1486
20240807,141600,101257632,1547,1547,1547,1547,0
20240807,141500,101257632,1547,1547,1547,1547,0
20240807,141400,101257632,1547,1547,1547,1547,0
20240807,141300,101257632,1547,1547,1547,1547,0
20240807,141200,101257632,1547,1547,1547,1547,0
20240807,141100,101257632,1547,1547,1547,1547,0
20240807,141000,101257632,1547,1547,1547,1547,0
20240807,140900,101257632,1547,1547,1547,1547,0
20240807,140800,101257632,1547,1547,1547,1547,0
20240807,140700,101257632,1547,1547,1547,1547,0
20240807,140600,101257632,1547,1547,1547,1547,0
20240807,140500,101257632,1547,1547,1547,1547,0
20240807,140400,101257632,1547,1547,1547,1547,0
20240807,140300,101257632,1547,1547,1547,1547,0
20240807,140200,101257632,1547,1547,1547,1547,0
20240807,140100,101257632,1547,1547,1547,1547,3
20240807,140000,101252991,1547,1540,1547,1523,1598
20240807,135900,98812732,1547,1547,1547,1547,30
20240807,135800,98766322,1547,1547,1547,1547,20
20240807,135700,98735382,1548,1548,1548,1548,0
20240807,135600,98735382,1548,1548,1548,1548,0
20240807,135500,98735382,1548,1548,1548,1548,0
20240807,135400,98735382,1548,1548,1548,1548,0
20240807,135300,98735382,1548,1548,1548,1548,0
20240807,135200,98735382,1548,1548,1548,1548,0
20240807,135100,98735382,1548,1548,1548,1548,0
20240807,135000,98735382,1548,1548,1548,1548,0
20240807,134900,98735382,1548,1548,1548,1548,3
20240807,134800,98730738,1548,1548,1548,1548,0
20240807,134700,98730738,1548,1548,1548,1548,0
20240807,134600,98730738,1548,1548,1548,1548,0
20240807,134500,98730738,1548,1548,1548,1548,0
20240807,134400,98730738,1548,1548,1548,1548,0
20240807,134300,98730738,1548,1548,1548,1548,0
20240807,134200,98730738,1548,1548,1548,1548,0
20240807,134100,98730738,1548,1545,1548,1545,7
20240807,134000,98719908,1545,1545,1545,1545,0
20240807,133900,98719908,1545,1544,1545,1544,568
20240807,133800,97842828,1544,1543,1544,1543,383
20240807,133700,97251847,1542,1542,1542,1542,0
20240807,133600,97251847,1542,1542,1542,1542,0
20240807,133500,97251847,1542,1542,1542,1542,0
20240807,133400,97251847,1542,1542,1542,1542,399
20240807,133300,96636589,1541,1541,1541,1541,0
20240807,133200,96636589,1541,1541,1541,1541,0
20240807,133100,96636589,1541,1541,1541,1541,0
20240807,133000,96636589,1541,1541,1541,1541,0
20240807,132900,96636589,1541,1540,1541,1540,458
20240807,132800,95931189,1539,1538,1539,1538,60
20240807,132700,95838859,1538,1538,1538,1538,0
20240807,132600,95838859,1538,1538,1538,1538,0
20240807,132500,95838859,1538,1538,1538,1538,115
20240807,132400,95661989,1538,1538,1538,1538,0
20240807,132300,95661989,1538,1538,1538,1538,0
20240807,132200,95661989,1538,1538,1538,1538,0
20240807,132100,95661989,1538,1538,1538,1538,0
20240807,132000,95661989,1538,1538,1538,1538,0
20240807,131900,95661989,1538,1538,1538,1538,1
20240807,131800,95660451,1538,1538,1538,1538,4
20240807,131700,95654299,1539,1539,1539,1539,0
20240807,131600,95654299,1539,1539,1539,1539,0
20240807,131500,95654299,1539,1539,1539,1539,30
20240807,131400,95608129,1538,1538,1538,1538,40
20240807,131300,95546609,1539,1539,1539,1539,0
20240807,131200,95546609,1539,1539,1539,1539,0
20240807,131100,95546609,1539,1539,1539,1539,0
20240807,131000,95546609,1539,1539,1539,1539,0
20240807,130900,95546609,1539,1539,1539,1539,0
20240807,130800,95546609,1539,1537,1539,1537,126
20240807,130700,95352867,1535,1535,1535,1535,0
20240807,130600,95352867,1535,1535,1535,1535,0
20240807,130500,95352867,1535,1535,1535,1535,30
20240807,130400,95306817,1535,1535,1535,1535,0
20240807,130300,95306817,1535,1535,1535,1535,0
20240807,130200,95306817,1535,1535,1535,1535,99
20240807,130100,95154852,1533,1533,1533,1533,0
20240807,130000,95154852,1533,1533,1533,1533,0
20240807,125900,95154852,1533,1533,1533,1533,0
20240807,125800,95154852,1533,1533,1533,1533,0
20240807,125700,95154852,1533,1533,1533,1533,0
20240807,125600,95154852,1533,1533,1533,1533,0
20240807,125500,95154852,1533,1533,1533,1533,0
20240807,125400,95154852,1533,1533,1533,1533,0
20240807,125300,95154852,1533,1533,1533,1533,0
20240807,125200,95154852,1533,1533,1533,1533,1000
20240807,125100,93621852,1539,1539,1539,1539,0
20240807,125000,93621852,1539,1539,1539,1539,0
20240807,124900,93621852,1539,1539,1539,1539,0
20240807,124800,93621852,1539,1538,1539,1538,144
20240807,124700,93400266,1537,1537,1537,1537,68
20240807,124600,93295750,1541,1541,1541,1541,0
20240807,124500,93295750,1541,1541,1541,1541,0
20240807,124400,93295750,1541,1541,1541,1541,0
20240807,124300,93295750,1541,1541,1541,1541,0
20240807,124200,93295750,1541,1541,1541,1541,100
20240807,124100,93141650,1541,1541,1541,1541,204
20240807,124000,92827286,1531,1531,1531,1531,0
20240807,123900,92827286,1531,1531,1531,1531,0
20240807,123800,92827286,1531,1531,1531,1531,0
20240807,123700,92827286,1531,1529,1531,1529,3731
20240807,123600,87116022,1529,1529,1529,1529,9
20240807,123500,87102261,1530,1530,1530,1530,0
20240807,123400,87102261,1530,1530,1530,1530,0
20240807,123300,87102261,1530,1530,1530,1530,0
20240807,123200,87102261,1530,1530,1530,1530,0
20240807,123100,87102261,1530,1530,1530,1530,0
20240807,123000,87102261,1530,1530,1530,1530,0
20240807,122900,87102261,1530,1530,1530,1530,0
20240807,122800,87102261,1530,1530,1530,1530,0
20240807,122700,87102261,1530,1530,1530,1530,0
20240807,122600,87102261,1530,1528,1530,1528,26
20240807,122500,87062527,1528,1528,1528,1528,100
20240807,122400,86909727,1528,1528,1528,1528,0
20240807,122300,86909727,1528,1528,1528,1528,0
20240807,122200,86909727,1528,1528,1528,1528,0
20240807,122100,86909727,1528,1528,1528,1528,0
20240807,122000,86909727,1528,1528,1528,1528,0
20240807,121900,86909727,1528,1527,1528,1527,469
20240807,121800,86193430,1526,1526,1526,1526,185
20240807,121700,85911120,1526,1526,1526,1526,0
20240807,121600,85911120,1526,1526,1526,1526,50
20240807,121500,85834820,1530,1530,1530,1530,0
20240807,121400,85834820,1530,1530,1530,1530,0
20240807,121300,85834820,1530,1534,1534,1509,4167
20240807,121200,79534628,1535,1539,1539,1535,272
20240807,121100,79117104,1539,1539,1539,1539,94
20240807,121000,78972438,1540,1540,1540,1540,0
20240807,120900,78972438,1540,1540,1540,1540,109
20240807,120800,78804578,1540,1540,1540,1540,50
20240807,120700,78727578,1542,1542,1542,1542,0
20240807,120600,78727578,1542,1542,1542,1542,0
20240807,120500,78727578,1542,1542,1542,1542,0
20240807,120400,78727578,1542,1542,1542,1542,0
20240807,120300,78727578,1542,1542,1542,1542,0
20240807,120200,78727578,1542,1542,1542,1542,0
20240807,120100,78727578,1542,1542,1542,1542,0
20240807,120000,78727578,1542,1542,1542,1542,1
20240807,115900,78726036,1540,1540,1540,1540,77
20240807,115800,78607456,1543,1543,1543,1543,0
20240807,115700,78607456,1543,1543,1543,1543,1
20240807,115600,78605913,1533,1533,1533,1533,0
20240807,115500,78605913,1533,1533,1533,1533,1
20240807,115400,78604380,1533,1533,1533,1533,0
20240807,115300,78604380,1533,1533,1533,1533,0
20240807,115200,78604380,1533,1533,1533,1533,0
20240807,115100,78604380,1533,1533,1533,1533,0
20240807,115000,78604380,1533,1533,1533,1533,130
20240807,114900,78405090,1533,1533,1533,1533,205
20240807,114800,78090825,1532,1532,1532,1532,40
20240807,114700,78029545,1533,1533,1533,1533,0
20240807,114600,78029545,1533,1533,1533,1533,1
20240807,114500,78028012,1533,1533,1533,1533,0
20240807,114400,78028012,1533,1533,1533,1533,32
20240807,114300,77978956,1543,1543,1543,1543,0
20240807,114200,77978956,1543,1543,1543,1543,0
20240807,114100,77978956,1543,1543,1543,1543,0
20240807,114000,77978956,1543,1543,1543,1543,0
20240807,113900,77978956,1543,1543,1543,1543,0
20240807,113800,77978956,1543,1543,1543,1543,0
20240807,113700,77978956,1543,1543,1543,1543,0
20240807,113600,77978956,1543,1543,1543,1543,10
20240807,113500,77963526,1543,1543,1543,1543,0
20240807,113400,77963526,1543,1543,1543,1543,0
20240807,113300,77963526,1543,1543,1543,1543,0
20240807,113200,77963526,1543,1543,1543,1543,0
20240807,113100,77963526,1543,1543,1543,1543,1
20240807,113000,77961983,1540,1540,1540,1540,0
20240807,112900,77961983,1540,1540,1540,1540,0
20240807,112800,77961983,1540,1540,1540,1540,0
20240807,112700,77961983,1540,1540,1540,1540,0
20240807,112600,77961983,1540,1541,1541,1540,593
20240807,112500,77048287,1540,1540,1540,1540,0
20240807,112400,77048287,1540,1540,1540,1540,0
20240807,112300,77048287,1540,1539,1540,1539,170
20240807,112200,76786587,1539,1545,1545,1539,556
20240807,112100,75928218,1549,1549,1549,1549,0
20240807,112000,75928218,1549,1549,1549,1549,0
20240807,111900,75928218,1549,1549,1549,1549,0
20240807,111800,75928218,1549,1549,1549,1549,5
20240807,111700,75920473,1548,1548,1548,1548,0
20240807,111600,75920473,1548,1548,1548,1548,0
20240807,111500,75920473,1548,1544,1548,1544,483
20240807,111400,75174077,1544,1544,1544,1544,10
20240807,111300,75158637,1541,1541,1541,1541,0
20240807,111200,75158637,1541,1541,1541,1541,0
20240807,111100,75158637,1541,1541,1541,1541,0
20240807,111000,75158637,1541,1541,1541,1541,9
20240807,110900,75144768,1547,1543,1547,1543,573
20240807,110800,74258901,1541,1541,1541,1541,40
20240807,110700,74197261,1541,1541,1541,1541,20
20240807,110600,74166441,1541,1541,1541,1541,40
20240807,110500,74104801,1541,1539,1541,1539,112
20240807,110400,73932289,1540,1540,1540,1540,0
20240807,110300,73932289,1540,1541,1541,1540,50
20240807,110200,73855279,1544,1545,1545,1544,93
20240807,110100,73711627,1548,1548,1548,1548,225
20240807,110000,73363327,1548,1548,1548,1548,0
20240807,105900,73363327,1548,1548,1548,1548,0
20240807,105800,73363327,1548,1548,1548,1548,10
20240807,105700,73347847,1548,1548,1548,1548,10
20240807,105600,73332367,1548,1545,1548,1545,70
20240807,105500,73224067,1544,1544,1544,1544,20
20240807,105400,73193187,1544,1544,1544,1544,59
20240807,105300,73102091,1544,1543,1544,1543,268
20240807,105200,72688507,1543,1543,1543,1543,0
20240807,105100,72688507,1543,1535,1543,1535,11
20240807,105000,72671614,1535,1532,1535,1532,1084
20240807,104900,71007870,1531,1530,1531,1530,77
20240807,104800,70890040,1529,1528,1529,1528,791
20240807,104700,69681331,1527,1527,1527,1527,7
20240807,104600,69670642,1527,1527,1527,1527,42
20240807,104500,69606508,1527,1527,1527,1527,545
20240807,104400,68774293,1526,1526,1526,1526,10
20240807,104300,68759033,1526,1526,1526,1526,28
20240807,104200,68716305,1526,1526,1526,1526,27
20240807,104100,68675103,1525,1520,1525,1520,40
20240807,104000,68614203,1520,1516,1520,1516,6672
20240807,103900,58484221,1518,1518,1518,1518,1144
20240807,103800,56747629,1517,1517,1517,1517,0
20240807,103700,56747629,1517,1515,1517,1515,803
20240807,103600,55529669,1515,1515,1515,1515,0
20240807,103500,55529669,1515,1515,1515,1515,0
20240807,103400,55529669,1515,1515,1515,1515,0
20240807,103300,55529669,1515,1508,1515,1508,636
20240807,103200,54568619,1509,1506,1509,1506,204
20240807,103100,54261187,1501,1505,1505,1501,70
20240807,103000,54155997,1506,1506,1506,1506,0
20240807,102900,54155997,1506,1506,1506,1506,0
20240807,102800,54155997,1506,1506,1506,1506,334
20240807,102700,53652993,1505,1505,1505,1505,0
20240807,102600,53652993,1505,1505,1505,1505,0
20240807,102500,53652993,1505,1501,1505,1501,2048
20240807,102400,50578845,1500,1495,1500,1495,2202
20240807,102300,47281496,1493,1493,1493,1493,6
20240807,102200,47272538,1492,1492,1492,1492,973
20240807,102100,45820822,1489,1492,1492,1489,70
20240807,102000,45716562,1492,1492,1492,1492,20
20240807,101900,45686722,1491,1491,1491,1491,14
20240807,101800,45665848,1489,1489,1489,1489,0
20240807,101700,45665848,1489,1489,1489,1489,63
20240807,101600,45572041,1489,1489,1489,1489,0
20240807,101500,45572041,1489,1489,1489,1489,30
20240807,101400,45527371,1490,1490,1490,1490,2
20240807,101300,45524391,1490,1491,1491,1490,277
20240807,101200,45111645,1492,1492,1492,1492,0
20240807,101100,45111645,1492,1493,1493,1492,21
20240807,101000,45080309,1493,1493,1493,1493,2
20240807,100900,45077323,1492,1492,1492,1492,92
20240807,100800,44940059,1492,1492,1492,1492,80
20240807,100700,44820699,1494,1496,1496,1494,422
20240807,100600,44190172,1497,1497,1497,1497,9
20240807,100500,44176699,1498,1498,1498,1498,1
20240807,100400,44175201,1496,1496,1496,1496,500
20240807,100300,43427201,1496,1498,1498,1496,2175
20240807,100200,40169131,1498,1501,1501,1498,1134
20240807,100100,38467117,1499,1501,1501,1499,3985
20240807,100000,32489984,1504,1504,1504,1504,1
20240807,095900,32488480,1502,1504,1504,1502,634
20240807,095800,31535756,1502,1502,1502,1502,80
20240807,095700,31415596,1502,1504,1504,1502,42
20240807,095600,31352508,1502,1501,1502,1501,89
20240807,095500,31218910,1502,1501,1502,1501,301
20240807,095400,30767108,1501,1501,1501,1501,40
20240807,095300,30707068,1501,1501,1501,1501,60
20240807,095200,30617008,1510,1511,1511,1510,3692
20240807,095100,25040347,1514,1515,1515,1514,2166
20240807,095000,21760244,1515,1515,1515,1515,240
20240807,094900,21396644,1515,1515,1515,1515,60
20240807,094800,21305744,1517,1517,1517,1517,0
20240807,094700,21305744,1517,1517,1517,1517,0
20240807,094600,21305744,1517,1517,1517,1517,16
20240807,094500,21281472,1517,1518,1518,1516,251
20240807,094400,20900909,1520,1520,1520,1520,50
20240807,094300,20824909,1523,1523,1523,1523,1264
20240807,094200,18899837,1523,1523,1523,1523,0
20240807,094100,18899837,1523,1523,1523,1523,0
20240807,094000,18899837,1523,1523,1523,1523,30
20240807,093900,18854147,1525,1525,1525,1525,0
20240807,093800,18854147,1525,1525,1525,1525,12
20240807,093700,18835847,1525,1530,1530,1525,789
20240807,093600,17628877,1525,1523,1525,1523,781
20240807,093500,16437940,1523,1523,1523,1523,30
20240807,093400,16392250,1523,1523,1523,1523,0
20240807,093300,16392250,1523,1523,1523,1523,20
20240807,093200,16361790,1520,1520,1520,1520,100
20240807,093100,16209790,1518,1518,1518,1518,44
20240807,093000,16142998,1518,1518,1518,1518,6
20240807,092900,16133890,1518,1518,1518,1518,816
20240807,092800,14895202,1519,1519,1519,1519,20
20240807,092700,14864822,1517,1517,1517,1517,20
20240807,092600,14834482,1515,1517,1517,1515,754
20240807,092500,13691236,1521,1522,1522,1521,35
20240807,092400,13637981,1517,1524,1524,1517,180
20240807,092300,13363801,1524,1524,1524,1524,30
20240807,092200,13318081,1523,1525,1525,1515,833
20240807,092100,12052856,1524,1523,1524,1523,50
20240807,092000,11976686,1517,1517,1517,1517,20
20240807,091900,11946346,1520,1516,1520,1515,30
20240807,091800,11900845,1517,1517,1517,1517,28
20240807,091700,11858369,1517,1517,1517,1517,94
20240807,091600,11715771,1517,1517,1517,1517,20
20240807,091500,11685431,1523,1523,1523,1523,217
20240807,091400,11354940,1523,1523,1523,1523,30
20240807,091300,11309250,1523,1523,1523,1523,54
20240807,091200,11227008,1523,1530,1530,1523,680
20240807,091100,10190996,1533,1533,1533,1533,19
20240807,091000,10161869,1531,1527,1531,1527,272
20240807,090900,9745751,1530,1530,1530,1530,0
20240807,090800,9745751,1530,1523,1530,1523,105
20240807,090700,9585122,1523,1523,1523,1523,32
20240807,090600,9536386,1523,1523,1523,1523,1195
20240807,090500,7716401,1544,1551,1551,1544,79
20240807,090400,7594418,1544,1544,1544,1544,0
20240807,090300,7594418,1544,1545,1559,1544,3566
20240807,090200,2087835,1574,1574,1574,1574,0
20240807,090100,2087835,1574,1547,1576,1545,636
20240807,090000,1102520,1578,1544,1579,1544,712