stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,194100,265705762,1712,1712,1712,1712,6416
20240821,194000,265705762,1712,1712,1712,1712,0
20240821,193900,265705762,1712,1712,1712,1712,0
20240821,193800,265705762,1712,1712,1712,1712,0
20240821,193700,265705762,1712,1712,1712,1712,0
20240821,193600,265705762,1712,1712,1712,1712,0
20240821,193500,265705762,1712,1712,1712,1712,0
20240821,193400,265705762,1712,1712,1712,1712,0
20240821,193300,265705762,1712,1712,1712,1712,0
20240821,193200,265705762,1712,1712,1712,1712,0
20240821,193100,265705762,1712,1712,1712,1712,0
20240821,193000,265705762,1712,1712,1712,1712,0
20240821,192900,265705762,1712,1712,1712,1712,0
20240821,192800,265705762,1712,1712,1712,1712,0
20240821,192700,265705762,1712,1712,1712,1712,0
20240821,192600,265705762,1712,1712,1712,1712,0
20240821,192500,265705762,1712,1712,1712,1712,0
20240821,192400,265705762,1712,1712,1712,1712,0
20240821,192300,265705762,1712,1712,1712,1712,0
20240821,192200,265705762,1712,1712,1712,1712,0
20240821,192100,265705762,1712,1712,1712,1712,0
20240821,192000,265705762,1712,1712,1712,1712,0
20240821,191900,265705762,1712,1712,1712,1712,0
20240821,191800,265705762,1712,1712,1712,1712,0
20240821,191700,265705762,1712,1712,1712,1712,0
20240821,191600,265705762,1712,1712,1712,1712,0
20240821,191500,265705762,1712,1712,1712,1712,0
20240821,191400,265705762,1712,1712,1712,1712,0
20240821,191300,265705762,1712,1712,1712,1712,0
20240821,191200,265705762,1712,1712,1712,1712,0
20240821,191100,265705762,1712,1712,1712,1712,6416
20240821,191000,265705762,1712,1712,1712,1712,0
20240821,190900,265705762,1712,1712,1712,1712,0
20240821,190800,265705762,1712,1712,1712,1712,0
20240821,190700,265705762,1712,1712,1712,1712,0
20240821,190600,265705762,1712,1712,1712,1712,0
20240821,190500,265705762,1712,1712,1712,1712,0
20240821,190400,265705762,1712,1712,1712,1712,0
20240821,190300,265705762,1712,1712,1712,1712,0
20240821,190200,265705762,1712,1712,1712,1712,0
20240821,190100,265705762,1712,1712,1712,1712,0
20240821,190000,265705762,1712,1712,1712,1712,0
20240821,185900,265705762,1712,1712,1712,1712,0
20240821,185800,265705762,1712,1712,1712,1712,0
20240821,185700,265705762,1712,1712,1712,1712,0
20240821,185600,265705762,1712,1712,1712,1712,0
20240821,185500,265705762,1712,1712,1712,1712,0
20240821,185400,265705762,1712,1712,1712,1712,0
20240821,185300,265705762,1712,1712,1712,1712,0
20240821,185200,265705762,1712,1712,1712,1712,0
20240821,185100,265705762,1712,1712,1712,1712,0
20240821,185000,265705762,1712,1712,1712,1712,0
20240821,184900,265705762,1712,1712,1712,1712,0
20240821,184800,265705762,1712,1712,1712,1712,0
20240821,184700,265705762,1712,1712,1712,1712,0
20240821,184600,265705762,1712,1712,1712,1712,0
20240821,184500,265705762,1712,1712,1712,1712,0
20240821,184400,265705762,1712,1712,1712,1712,0
20240821,184300,265705762,1712,1712,1712,1712,0
20240821,184200,265705762,1712,1712,1712,1712,0
20240821,184100,265705762,1712,1712,1712,1712,6416
20240821,184000,265705762,1712,1712,1712,1712,0
20240821,183900,265705762,1712,1712,1712,1712,0
20240821,183800,265705762,1712,1712,1712,1712,0
20240821,183700,265705762,1712,1712,1712,1712,0
20240821,183600,265705762,1712,1712,1712,1712,0
20240821,183500,265705762,1712,1712,1712,1712,0
20240821,183400,265705762,1712,1712,1712,1712,0
20240821,183300,265705762,1712,1712,1712,1712,0
20240821,183200,265705762,1712,1712,1712,1712,0
20240821,183100,265705762,1712,1712,1712,1712,0
20240821,183000,265705762,1712,1712,1712,1712,0
20240821,182900,265705762,1712,1712,1712,1712,0
20240821,182800,265705762,1712,1712,1712,1712,0
20240821,182700,265705762,1712,1712,1712,1712,0
20240821,182600,265705762,1712,1712,1712,1712,0
20240821,182500,265705762,1712,1712,1712,1712,0
20240821,182400,265705762,1712,1712,1712,1712,0
20240821,182300,265705762,1712,1712,1712,1712,0
20240821,182200,265705762,1712,1712,1712,1712,0
20240821,182100,265705762,1712,1712,1712,1712,0
20240821,182000,265705762,1712,1712,1712,1712,0
20240821,181900,265705762,1712,1712,1712,1712,0
20240821,181800,265705762,1712,1712,1712,1712,0
20240821,181700,265705762,1712,1712,1712,1712,0
20240821,181600,265705762,1712,1712,1712,1712,0
20240821,181500,265705762,1712,1712,1712,1712,0
20240821,181400,265705762,1712,1712,1712,1712,0
20240821,181300,265705762,1712,1712,1712,1712,0
20240821,181200,265705762,1712,1712,1712,1712,0
20240821,181100,265705762,1712,1712,1712,1712,6416
20240821,181000,265705762,1712,1712,1712,1712,0
20240821,180900,265705762,1712,1712,1712,1712,0
20240821,180800,265705762,1712,1712,1712,1712,0
20240821,180700,265705762,1712,1712,1712,1712,0
20240821,180600,265705762,1712,1712,1712,1712,0
20240821,180500,265705762,1712,1712,1712,1712,0
20240821,180400,265705762,1712,1712,1712,1712,0
20240821,180300,265705762,1712,1712,1712,1712,0
20240821,180200,265705762,1712,1712,1712,1712,0
20240821,180100,265705762,1712,1712,1712,1712,0
20240821,180000,265705762,1712,1712,1712,1712,0
20240821,175900,265705762,1712,1712,1712,1712,0
20240821,175800,265705762,1712,1712,1712,1712,0
20240821,175700,265705762,1712,1712,1712,1712,0
20240821,175600,265705762,1712,1712,1712,1712,0
20240821,175500,265705762,1712,1712,1712,1712,0
20240821,175400,265705762,1712,1712,1712,1712,0
20240821,175300,265705762,1712,1712,1712,1712,0
20240821,175200,265705762,1712,1712,1712,1712,0
20240821,175100,265705762,1712,1712,1712,1712,0
20240821,175000,265705762,1712,1712,1712,1712,0
20240821,174900,265705762,1712,1712,1712,1712,0
20240821,174800,265705762,1712,1712,1712,1712,0
20240821,174700,265705762,1712,1712,1712,1712,0
20240821,174600,265705762,1712,1712,1712,1712,0
20240821,174500,265705762,1712,1712,1712,1712,0
20240821,174400,265705762,1712,1712,1712,1712,0
20240821,174300,265705762,1712,1712,1712,1712,0
20240821,174200,265705762,1712,1712,1712,1712,0
20240821,174100,265705762,1712,1712,1712,1712,6416
20240821,174000,265705762,1712,1712,1712,1712,0
20240821,173900,265705762,1712,1712,1712,1712,0
20240821,173800,265705762,1712,1712,1712,1712,0
20240821,173700,265705762,1712,1712,1712,1712,0
20240821,173600,265705762,1712,1712,1712,1712,0
20240821,173500,265705762,1712,1712,1712,1712,0
20240821,173400,265705762,1712,1712,1712,1712,0
20240821,173300,265705762,1712,1712,1712,1712,0
20240821,173200,265705762,1712,1712,1712,1712,0
20240821,173100,265705762,1712,1712,1712,1712,0
20240821,173000,265705762,1712,1712,1712,1712,0
20240821,172900,265705762,1712,1712,1712,1712,0
20240821,172800,265705762,1712,1712,1712,1712,0
20240821,172700,265705762,1712,1712,1712,1712,0
20240821,172600,265705762,1712,1712,1712,1712,0
20240821,172500,265705762,1712,1712,1712,1712,0
20240821,172400,265705762,1712,1712,1712,1712,0
20240821,172300,265705762,1712,1712,1712,1712,0
20240821,172200,265705762,1712,1712,1712,1712,0
20240821,172100,265705762,1712,1712,1712,1712,0
20240821,172000,265705762,1712,1712,1712,1712,0
20240821,171900,265705762,1712,1712,1712,1712,0
20240821,171800,265705762,1712,1712,1712,1712,0
20240821,171700,265705762,1712,1712,1712,1712,0
20240821,171600,265705762,1712,1712,1712,1712,0
20240821,171500,265705762,1712,1712,1712,1712,0
20240821,171400,265705762,1712,1712,1712,1712,0
20240821,171300,265705762,1712,1712,1712,1712,0
20240821,171200,265705762,1712,1712,1712,1712,0
20240821,171100,265705762,1712,1712,1712,1712,6416
20240821,171000,265705762,1712,1712,1712,1712,0
20240821,170900,265705762,1712,1712,1712,1712,0
20240821,170800,265705762,1712,1712,1712,1712,0
20240821,170700,265705762,1712,1712,1712,1712,0
20240821,170600,265705762,1712,1712,1712,1712,0
20240821,170500,265705762,1712,1712,1712,1712,0
20240821,170400,265705762,1712,1712,1712,1712,0
20240821,170300,265705762,1712,1712,1712,1712,0
20240821,170200,265705762,1712,1712,1712,1712,0
20240821,170100,265705762,1712,1712,1712,1712,0
20240821,170000,265705762,1712,1712,1712,1712,0
20240821,165900,265705762,1712,1712,1712,1712,0
20240821,165800,265705762,1712,1712,1712,1712,0
20240821,165700,265705762,1712,1712,1712,1712,0
20240821,165600,265705762,1712,1712,1712,1712,0
20240821,165500,265705762,1712,1712,1712,1712,0
20240821,165400,265705762,1712,1712,1712,1712,0
20240821,165300,265705762,1712,1712,1712,1712,0
20240821,165200,265705762,1712,1712,1712,1712,0
20240821,165100,265705762,1712,1712,1712,1712,0
20240821,165000,265705762,1712,1712,1712,1712,0
20240821,164900,265705762,1712,1712,1712,1712,0
20240821,164800,265705762,1712,1712,1712,1712,0
20240821,164700,265705762,1712,1712,1712,1712,0
20240821,164600,265705762,1712,1712,1712,1712,0
20240821,164500,265705762,1712,1712,1712,1712,0
20240821,164400,265705762,1712,1712,1712,1712,0
20240821,164300,265705762,1712,1712,1712,1712,0
20240821,164200,265705762,1712,1712,1712,1712,0
20240821,164100,265705762,1712,1712,1712,1712,6416
20240821,164000,265705762,1712,1712,1712,1712,0
20240821,163900,265705762,1712,1712,1712,1712,0
20240821,163800,265705762,1712,1712,1712,1712,0
20240821,163700,265705762,1712,1712,1712,1712,0
20240821,163600,265705762,1712,1712,1712,1712,0
20240821,163500,265705762,1712,1712,1712,1712,0
20240821,163400,265705762,1712,1712,1712,1712,0
20240821,163300,265705762,1712,1712,1712,1712,0
20240821,163200,265705762,1712,1712,1712,1712,0
20240821,163100,265705762,1712,1712,1712,1712,0
20240821,163000,265705762,1712,1712,1712,1712,0
20240821,162900,265705762,1712,1712,1712,1712,0
20240821,162800,265705762,1712,1712,1712,1712,0
20240821,162700,265705762,1712,1712,1712,1712,0
20240821,162600,265705762,1712,1712,1712,1712,0
20240821,162500,265705762,1712,1712,1712,1712,0
20240821,162400,265705762,1712,1712,1712,1712,0
20240821,162300,265705762,1712,1712,1712,1712,0
20240821,162200,265705762,1712,1712,1712,1712,0
20240821,162100,265705762,1712,1712,1712,1712,0
20240821,162000,265705762,1712,1712,1712,1712,0
20240821,161900,265705762,1712,1712,1712,1712,0
20240821,161800,265705762,1712,1712,1712,1712,0
20240821,161700,265705762,1712,1712,1712,1712,0
20240821,161600,265705762,1712,1712,1712,1712,0
20240821,161500,265705762,1712,1712,1712,1712,0
20240821,161400,265705762,1712,1712,1712,1712,0
20240821,161300,265705762,1712,1712,1712,1712,0
20240821,161200,265705762,1712,1712,1712,1712,0
20240821,161100,265705762,1712,1712,1712,1712,6416
20240821,161000,265705762,1712,1712,1712,1712,0
20240821,160900,265705762,1712,1712,1712,1712,0
20240821,160800,265705762,1712,1712,1712,1712,0
20240821,160700,265705762,1712,1712,1712,1712,0
20240821,160600,265705762,1712,1712,1712,1712,0
20240821,160500,265705762,1712,1712,1712,1712,0
20240821,160400,265705762,1712,1712,1712,1712,0
20240821,160300,265705762,1712,1712,1712,1712,0
20240821,160200,265705762,1712,1712,1712,1712,0
20240821,160100,265705762,1712,1712,1712,1712,0
20240821,160000,265705762,1712,1712,1712,1712,0
20240821,155900,265705762,1712,1712,1712,1712,0
20240821,155800,265705762,1712,1712,1712,1712,0
20240821,155700,265705762,1712,1712,1712,1712,0
20240821,155600,265705762,1712,1712,1712,1712,0
20240821,155500,265705762,1712,1712,1712,1712,0
20240821,155400,265705762,1712,1712,1712,1712,0
20240821,155300,265705762,1712,1712,1712,1712,0
20240821,155200,265705762,1712,1712,1712,1712,0
20240821,155100,265705762,1712,1712,1712,1712,0
20240821,155000,265705762,1712,1712,1712,1712,0
20240821,154900,265705762,1712,1712,1712,1712,0
20240821,154800,265705762,1712,1712,1712,1712,0
20240821,154700,265705762,1712,1712,1712,1712,0
20240821,154600,265705762,1712,1712,1712,1712,0
20240821,154500,265705762,1712,1712,1712,1712,0
20240821,154400,265705762,1712,1712,1712,1712,0
20240821,154300,265705762,1712,1712,1712,1712,0
20240821,154200,265705762,1712,1712,1712,1712,0
20240821,154100,265705762,1712,1712,1712,1712,6416
20240821,154000,265705762,1712,1712,1712,1712,0
20240821,153900,265705762,1712,1712,1712,1712,0
20240821,153800,265705762,1712,1712,1712,1712,0
20240821,153700,265705762,1712,1712,1712,1712,0
20240821,153600,265705762,1712,1712,1712,1712,0
20240821,153500,265705762,1712,1712,1712,1712,0
20240821,153400,265705762,1712,1712,1712,1712,0
20240821,153300,265705762,1712,1712,1712,1712,0
20240821,153200,265705762,1712,1712,1712,1712,0
20240821,153100,265705762,1712,1712,1712,1712,0
20240821,153000,265705762,1712,1712,1712,1712,6416
20240821,152900,254721570,1717,1717,1717,1717,0
20240821,152800,254721570,1717,1717,1717,1717,0
20240821,152700,254721570,1717,1717,1717,1717,0
20240821,152600,254721570,1717,1717,1717,1717,0
20240821,152500,254721570,1717,1717,1717,1717,0
20240821,152400,254721570,1717,1717,1717,1717,0
20240821,152300,254721570,1717,1717,1717,1717,0
20240821,152200,254721570,1717,1717,1717,1717,0
20240821,152100,254721570,1717,1717,1717,1717,0
20240821,152000,254721570,1717,1717,1717,1717,0
20240821,151900,254721570,1717,1727,1727,1717,1276
20240821,151800,252528437,1727,1719,1727,1719,501
20240821,151700,251667210,1719,1719,1719,1719,166
20240821,151600,251381856,1728,1728,1728,1728,0
20240821,151500,251381856,1728,1719,1728,1719,52
20240821,151400,251292459,1728,1728,1728,1728,0
20240821,151300,251292459,1728,1728,1728,1728,92
20240821,151200,251133483,1728,1728,1728,1728,1
20240821,151100,251131755,1720,1720,1720,1720,0
20240821,151000,251131755,1720,1720,1720,1720,600
20240821,150900,250099755,1729,1729,1729,1729,0
20240821,150800,250099755,1729,1729,1729,1729,0
20240821,150700,250099755,1729,1729,1729,1729,603
20240821,150600,249057168,1729,1729,1729,1729,498
20240821,150500,248196126,1725,1725,1725,1725,36
20240821,150400,248134026,1725,1725,1725,1725,1
20240821,150300,248132301,1719,1729,1730,1719,9601
20240821,150200,231610085,1730,1730,1730,1730,0
20240821,150100,231610085,1730,1723,1730,1723,289
20240821,150000,231112061,1724,1730,1730,1724,60
20240821,145900,231008284,1732,1727,1732,1727,203
20240821,145800,230657398,1725,1723,1725,1723,541
20240821,145700,229724751,1722,1722,1722,1722,503
20240821,145600,228858585,1721,1721,1721,1721,306
20240821,145500,228331959,1721,1721,1721,1721,1
20240821,145400,228330238,1720,1720,1720,1720,174
20240821,145300,228030958,1721,1721,1721,1721,0
20240821,145200,228030958,1721,1720,1721,1720,79
20240821,145100,227895077,1720,1720,1720,1720,0
20240821,145000,227895077,1720,1720,1720,1720,0
20240821,144900,227895077,1720,1720,1720,1720,0
20240821,144800,227895077,1720,1720,1720,1720,6
20240821,144700,227884757,1720,1718,1720,1718,231
20240821,144600,227487580,1718,1718,1718,1718,2
20240821,144500,227484144,1717,1717,1717,1717,505
20240821,144400,226617059,1714,1713,1714,1713,275
20240821,144300,226145712,1713,1713,1713,1713,2
20240821,144200,226142286,1714,1714,1714,1714,0
20240821,144100,226142286,1714,1714,1714,1714,0
20240821,144000,226142286,1714,1714,1714,1714,0
20240821,143900,226142286,1714,1714,1714,1714,0
20240821,143800,226142286,1714,1714,1714,1714,28
20240821,143700,226094294,1711,1711,1711,1711,0
20240821,143600,226094294,1711,1711,1711,1711,217
20240821,143500,225723007,1712,1712,1712,1712,5
20240821,143400,225714447,1714,1715,1715,1714,678
20240821,143300,224551772,1714,1714,1714,1714,0
20240821,143200,224551772,1714,1714,1714,1714,0
20240821,143100,224551772,1714,1714,1714,1714,95
20240821,143000,224388942,1714,1714,1714,1714,0
20240821,142900,224388942,1714,1714,1714,1714,2570
20240821,142800,219983962,1716,1716,1716,1716,0
20240821,142700,219983962,1716,1716,1716,1716,1
20240821,142600,219982246,1715,1715,1715,1715,0
20240821,142500,219982246,1715,1715,1715,1715,32
20240821,142400,219927366,1714,1714,1714,1714,450
20240821,142300,219156066,1714,1714,1714,1714,0
20240821,142200,219156066,1714,1714,1714,1714,0
20240821,142100,219156066,1714,1714,1714,1714,0
20240821,142000,219156066,1714,1714,1714,1714,0
20240821,141900,219156066,1714,1714,1714,1714,2
20240821,141800,219152638,1714,1714,1714,1714,0
20240821,141700,219152638,1714,1714,1714,1714,0
20240821,141600,219152638,1714,1714,1714,1710,310
20240821,141500,218622130,1712,1712,1712,1712,6
20240821,141400,218611858,1712,1712,1712,1712,0
20240821,141300,218611858,1712,1712,1712,1712,4
20240821,141200,218605010,1712,1712,1712,1712,0
20240821,141100,218605010,1712,1712,1712,1712,0
20240821,141000,218605010,1712,1712,1712,1712,5
20240821,140900,218596450,1712,1712,1712,1712,1
20240821,140800,218594738,1712,1712,1712,1712,0
20240821,140700,218594738,1712,1712,1712,1712,0
20240821,140600,218594738,1712,1712,1712,1712,0
20240821,140500,218594738,1712,1712,1712,1712,0
20240821,140400,218594738,1712,1712,1712,1712,0
20240821,140300,218594738,1712,1712,1712,1712,4
20240821,140200,218587890,1706,1706,1706,1706,0
20240821,140100,218587890,1706,1707,1707,1706,30
20240821,140000,218536695,1706,1706,1706,1706,0
20240821,135900,218536695,1706,1706,1706,1706,0
20240821,135800,218536695,1706,1706,1706,1706,0
20240821,135700,218536695,1706,1708,1708,1706,4000
20240821,135600,211711952,1712,1712,1712,1712,0
20240821,135500,211711952,1712,1712,1712,1712,0
20240821,135400,211711952,1712,1712,1712,1712,0
20240821,135300,211711952,1712,1712,1712,1712,0
20240821,135200,211711952,1712,1712,1712,1712,0
20240821,135100,211711952,1712,1712,1712,1712,0
20240821,135000,211711952,1712,1709,1712,1709,22
20240821,134900,211674351,1708,1708,1708,1708,5
20240821,134800,211665811,1709,1709,1709,1709,0
20240821,134700,211665811,1709,1709,1709,1709,0
20240821,134600,211665811,1709,1709,1709,1709,1
20240821,134500,211664102,1707,1706,1707,1706,439
20240821,134400,210914749,1707,1707,1707,1707,0
20240821,134300,210914749,1707,1707,1707,1707,0
20240821,134200,210914749,1707,1707,1707,1707,0
20240821,134100,210914749,1707,1707,1707,1707,1
20240821,134000,210913042,1705,1705,1705,1705,0
20240821,133900,210913042,1705,1706,1706,1705,1494
20240821,133800,208365571,1706,1706,1706,1706,0
20240821,133700,208365571,1706,1706,1706,1706,0
20240821,133600,208365571,1706,1706,1706,1706,0
20240821,133500,208365571,1706,1706,1706,1706,2
20240821,133400,208362159,1707,1707,1707,1707,0
20240821,133300,208362159,1707,1706,1707,1706,3611
20240821,133200,202200793,1707,1707,1707,1707,1
20240821,133100,202199086,1707,1707,1707,1707,1
20240821,133000,202197379,1707,1707,1707,1707,0
20240821,132900,202197379,1707,1707,1707,1707,765
20240821,132800,200891524,1707,1707,1707,1707,0
20240821,132700,200891524,1707,1708,1708,1707,100
20240821,132600,200720781,1708,1709,1709,1708,878
20240821,132500,199220280,1709,1709,1709,1709,0
20240821,132400,199220280,1709,1709,1709,1709,790
20240821,132300,197870170,1709,1709,1709,1709,0
20240821,132200,197870170,1709,1709,1709,1709,0
20240821,132100,197870170,1709,1709,1709,1709,0
20240821,132000,197870170,1709,1709,1709,1709,0
20240821,131900,197870170,1709,1709,1709,1709,0
20240821,131800,197870170,1709,1711,1711,1709,4162
20240821,131700,190754500,1711,1711,1711,1711,0
20240821,131600,190754500,1711,1711,1711,1711,755
20240821,131500,189462695,1712,1712,1712,1712,283
20240821,131400,188978199,1712,1712,1712,1712,0
20240821,131300,188978199,1712,1713,1713,1712,2918
20240821,131200,183980310,1713,1713,1713,1713,0
20240821,131100,183980310,1713,1713,1713,1713,0
20240821,131000,183980310,1713,1713,1713,1713,0
20240821,130900,183980310,1713,1713,1713,1713,0
20240821,130800,183980310,1713,1713,1713,1713,0
20240821,130700,183980310,1713,1713,1713,1713,4
20240821,130600,183973458,1713,1713,1713,1713,0
20240821,130500,183973458,1713,1713,1713,1713,0
20240821,130400,183973458,1713,1713,1713,1713,3
20240821,130300,183968319,1714,1714,1714,1714,1
20240821,130200,183966605,1713,1713,1713,1713,0
20240821,130100,183966605,1713,1713,1713,1713,58
20240821,130000,183867251,1713,1713,1713,1713,0
20240821,125900,183867251,1713,1713,1713,1713,199
20240821,125800,183526364,1719,1719,1719,1719,0
20240821,125700,183526364,1719,1719,1719,1719,570
20240821,125600,182546534,1720,1720,1720,1720,0
20240821,125500,182546534,1720,1720,1720,1720,0
20240821,125400,182546534,1720,1720,1720,1720,0
20240821,125300,182546534,1720,1720,1720,1720,110
20240821,125200,182357334,1720,1720,1720,1720,1
20240821,125100,182355614,1714,1714,1714,1714,0
20240821,125000,182355614,1714,1714,1714,1714,0
20240821,124900,182355614,1714,1714,1714,1714,0
20240821,124800,182355614,1714,1714,1714,1714,0
20240821,124700,182355614,1714,1714,1714,1714,1000
20240821,124600,180641614,1714,1714,1714,1714,0
20240821,124500,180641614,1714,1714,1714,1714,205
20240821,124400,180290244,1714,1714,1714,1714,0
20240821,124300,180290244,1714,1714,1714,1714,0
20240821,124200,180290244,1714,1714,1714,1714,0
20240821,124100,180290244,1714,1714,1714,1714,0
20240821,124000,180290244,1714,1714,1714,1714,100
20240821,123900,180118844,1714,1714,1714,1714,351
20240821,123800,179517230,1720,1720,1720,1720,0
20240821,123700,179517230,1720,1720,1720,1720,0
20240821,123600,179517230,1720,1720,1720,1720,0
20240821,123500,179517230,1720,1720,1720,1720,0
20240821,123400,179517230,1720,1720,1720,1720,0
20240821,123300,179517230,1720,1720,1720,1720,0
20240821,123200,179517230,1720,1720,1720,1720,0
20240821,123100,179517230,1720,1720,1720,1720,0
20240821,123000,179517230,1720,1720,1720,1720,0
20240821,122900,179517230,1720,1720,1720,1720,0
20240821,122800,179517230,1720,1720,1720,1720,0
20240821,122700,179517230,1720,1720,1720,1720,0
20240821,122600,179517230,1720,1720,1720,1720,0
20240821,122500,179517230,1720,1720,1720,1720,0
20240821,122400,179517230,1720,1720,1720,1720,0
20240821,122300,179517230,1720,1720,1720,1720,0
20240821,122200,179517230,1720,1714,1720,1714,69
20240821,122100,179398784,1721,1721,1721,1721,0
20240821,122000,179398784,1721,1721,1721,1721,0
20240821,121900,179398784,1721,1721,1721,1721,34
20240821,121800,179340270,1712,1712,1712,1712,0
20240821,121700,179340270,1712,1712,1712,1712,0
20240821,121600,179340270,1712,1712,1712,1712,0
20240821,121500,179340270,1712,1712,1712,1712,0
20240821,121400,179340270,1712,1712,1712,1712,0
20240821,121300,179340270,1712,1712,1712,1712,0
20240821,121200,179340270,1712,1712,1712,1712,0
20240821,121100,179340270,1712,1712,1712,1712,0
20240821,121000,179340270,1712,1712,1712,1712,0
20240821,120900,179340270,1712,1712,1712,1712,50
20240821,120800,179254670,1712,1721,1721,1712,2
20240821,120700,179251237,1721,1721,1721,1721,278
20240821,120600,178772799,1720,1720,1720,1720,60
20240821,120500,178669599,1720,1720,1720,1720,0
20240821,120400,178669599,1720,1720,1720,1720,610
20240821,120300,177620399,1713,1713,1713,1713,0
20240821,120200,177620399,1713,1713,1713,1713,0
20240821,120100,177620399,1713,1713,1713,1713,0
20240821,120000,177620399,1713,1713,1713,1713,0
20240821,115900,177620399,1713,1713,1713,1713,0
20240821,115800,177620399,1713,1713,1713,1713,0
20240821,115700,177620399,1713,1713,1713,1713,0
20240821,115600,177620399,1713,1713,1713,1713,0
20240821,115500,177620399,1713,1713,1713,1713,0
20240821,115400,177620399,1713,1713,1713,1713,0
20240821,115300,177620399,1713,1713,1713,1713,3
20240821,115200,177615260,1713,1713,1713,1713,0
20240821,115100,177615260,1713,1720,1720,1713,1277
20240821,115000,175427255,1720,1720,1720,1720,0
20240821,114900,175427255,1720,1720,1720,1720,120
20240821,114800,175220855,1722,1722,1722,1722,0
20240821,114700,175220855,1722,1722,1722,1722,0
20240821,114600,175220855,1722,1722,1722,1722,0
20240821,114500,175220855,1722,1722,1722,1722,0
20240821,114400,175220855,1722,1722,1722,1722,0
20240821,114300,175220855,1722,1722,1722,1722,0
20240821,114200,175220855,1722,1722,1722,1722,0
20240821,114100,175220855,1722,1722,1722,1722,0
20240821,114000,175220855,1722,1722,1722,1722,0
20240821,113900,175220855,1722,1722,1722,1722,0
20240821,113800,175220855,1722,1722,1722,1722,800
20240821,113700,173843255,1711,1711,1711,1711,0
20240821,113600,173843255,1711,1711,1711,1711,0
20240821,113500,173843255,1711,1711,1711,1711,0
20240821,113400,173843255,1711,1713,1713,1711,5423
20240821,113300,164559667,1713,1720,1720,1713,7000
20240821,113200,152565737,1720,1720,1720,1720,0
20240821,113100,152565737,1720,1720,1720,1720,191
20240821,113000,152237217,1720,1720,1720,1720,0
20240821,112900,152237217,1720,1720,1720,1720,90
20240821,112800,152082417,1720,1720,1720,1720,10
20240821,112700,152065217,1713,1713,1713,1713,0
20240821,112600,152065217,1713,1713,1713,1713,154
20240821,112500,151801415,1713,1713,1713,1713,271
20240821,112400,151337192,1713,1713,1713,1713,0
20240821,112300,151337192,1713,1713,1713,1713,200
20240821,112200,150994592,1713,1713,1713,1713,0
20240821,112100,150994592,1713,1713,1713,1713,0
20240821,112000,150994592,1713,1713,1713,1713,0
20240821,111900,150994592,1713,1713,1713,1713,0
20240821,111800,150994592,1713,1713,1713,1713,0
20240821,111700,150994592,1713,1713,1713,1713,0
20240821,111600,150994592,1713,1713,1713,1713,0
20240821,111500,150994592,1713,1713,1713,1713,50
20240821,111400,150908942,1713,1713,1713,1713,0
20240821,111300,150908942,1713,1713,1713,1713,44
20240821,111200,150833570,1712,1712,1712,1712,1
20240821,111100,150831858,1712,1713,1713,1712,2000
20240821,111000,147407741,1712,1712,1712,1712,0
20240821,110900,147407741,1712,1712,1712,1712,50
20240821,110800,147322141,1712,1712,1712,1712,0
20240821,110700,147322141,1712,1712,1712,1712,137
20240821,110600,147087597,1712,1714,1714,1712,41
20240821,110500,147017383,1723,1723,1723,1723,0
20240821,110400,147017383,1723,1723,1723,1723,51
20240821,110300,146929510,1713,1713,1713,1713,19
20240821,110200,146896963,1720,1720,1720,1720,0
20240821,110100,146896963,1720,1720,1720,1720,0
20240821,110000,146896963,1720,1720,1720,1720,100
20240821,105900,146724963,1723,1723,1723,1723,19
20240821,105800,146692226,1723,1712,1723,1712,513
20240821,105700,145813959,1712,1712,1712,1712,1000
20240821,105600,144101959,1712,1713,1713,1712,4144
20240821,105500,137007390,1713,1713,1713,1713,0
20240821,105400,137007390,1713,1713,1713,1713,0
20240821,105300,137007390,1713,1713,1713,1713,0
20240821,105200,137007390,1713,1713,1713,1713,173
20240821,105100,136711041,1729,1729,1729,1729,0
20240821,105000,136711041,1729,1729,1729,1729,0
20240821,104900,136711041,1729,1729,1729,1729,0
20240821,104800,136711041,1729,1729,1729,1729,0
20240821,104700,136711041,1729,1729,1729,1712,102
20240821,104600,136536383,1712,1712,1712,1712,1
20240821,104500,136534671,1711,1720,1720,1711,3797
20240821,104400,130029678,1720,1720,1720,1720,0
20240821,104300,130029678,1720,1720,1720,1720,1
20240821,104200,130027958,1729,1729,1729,1729,0
20240821,104100,130027958,1729,1729,1729,1729,0
20240821,104000,130027958,1729,1729,1729,1729,0
20240821,103900,130027958,1729,1729,1729,1729,0
20240821,103800,130027958,1729,1729,1729,1729,150
20240821,103700,129768608,1729,1729,1729,1729,1026
20240821,103600,127994654,1729,1729,1729,1729,268
20240821,103500,127531282,1728,1728,1728,1728,0
20240821,103400,127531282,1728,1728,1728,1728,100
20240821,103300,127358482,1728,1728,1728,1728,1
20240821,103200,127356754,1728,1728,1728,1728,5
20240821,103100,127348114,1728,1728,1728,1728,0
20240821,103000,127348114,1728,1728,1728,1728,100
20240821,102900,127175314,1728,1728,1728,1728,1
20240821,102800,127173586,1717,1728,1728,1717,1010
20240821,102700,125439306,1717,1717,1717,1717,0
20240821,102600,125439306,1717,1716,1717,1713,535
20240821,102500,124520848,1711,1711,1711,1711,0
20240821,102400,124520848,1711,1711,1711,1711,0
20240821,102300,124520848,1711,1711,1711,1711,0
20240821,102200,124520848,1711,1711,1711,1711,0
20240821,102100,124520848,1711,1711,1711,1711,0
20240821,102000,124520848,1711,1711,1711,1711,10
20240821,101900,124503738,1716,1716,1716,1716,2
20240821,101800,124500306,1717,1717,1717,1717,1
20240821,101700,124498589,1717,1720,1720,1717,932
20240821,101600,122897738,1720,1720,1720,1720,0
20240821,101500,122897738,1720,1721,1721,1720,1640
20240821,101400,120075784,1742,1742,1742,1742,0
20240821,101300,120075784,1742,1742,1742,1742,0
20240821,101200,120075784,1742,1742,1742,1742,0
20240821,101100,120075784,1742,1742,1742,1742,0
20240821,101000,120075784,1742,1721,1742,1721,22
20240821,100900,120037680,1742,1742,1742,1742,0
20240821,100800,120037680,1742,1741,1742,1741,500
20240821,100700,119166779,1741,1739,1741,1739,501
20240821,100600,118295104,1739,1722,1739,1719,598
20240821,100500,117265576,1741,1741,1741,1741,100
20240821,100400,117091476,1742,1741,1742,1741,500
20240821,100300,116220561,1741,1730,1741,1730,190
20240821,100200,115891795,1724,1731,1731,1724,2466
20240821,100100,111626969,1731,1731,1731,1731,0
20240821,100000,111626969,1731,1731,1731,1731,112
20240821,095900,111433097,1730,1730,1730,1730,0
20240821,095800,111433097,1730,1732,1732,1730,2000
20240821,095700,107972097,1732,1732,1732,1732,18
20240821,095600,107940921,1732,1732,1732,1732,0
20240821,095500,107940921,1732,1731,1732,1730,145
20240821,095400,107690058,1740,1743,1749,1740,697
20240821,095300,106474477,1743,1740,1743,1735,1049
20240821,095200,104647723,1740,1727,1740,1717,701
20240821,095100,103442365,1743,1743,1743,1743,0
20240821,095000,103442365,1743,1743,1743,1743,0
20240821,094900,103442365,1743,1743,1743,1743,0
20240821,094800,103442365,1743,1743,1743,1743,163
20240821,094700,103158256,1743,1741,1743,1741,200
20240821,094600,102809696,1743,1742,1743,1742,151
20240821,094500,102546602,1743,1743,1743,1743,52
20240821,094400,102455966,1743,1742,1743,1742,80
20240821,094300,102316539,1742,1734,1742,1728,280
20240821,094200,101830195,1743,1743,1743,1743,0
20240821,094100,101830195,1743,1743,1743,1743,1
20240821,094000,101828452,1729,1745,1745,1729,328
20240821,093900,101261226,1749,1749,1749,1749,0
20240821,093800,101261226,1749,1749,1749,1749,0
20240821,093700,101261226,1749,1749,1749,1749,1
20240821,093600,101259477,1728,1728,1728,1728,4
20240821,093500,101252565,1731,1765,1765,1726,536
20240821,093400,100321616,1745,1717,1765,1717,13541
20240821,093300,76704152,1704,1704,1740,1704,2164
20240821,093200,72976836,1705,1705,1705,1705,2
20240821,093100,72973426,1705,1705,1706,1705,792
20240821,093000,71622972,1706,1706,1706,1705,9391
20240821,092900,55602795,1706,1705,1706,1705,1756
20240821,092800,52608755,1718,1718,1718,1718,1
20240821,092700,52607037,1709,1709,1709,1709,0
20240821,092600,52607037,1709,1708,1709,1708,3
20240821,092500,52601912,1708,1708,1708,1708,10
20240821,092400,52584832,1708,1717,1717,1708,5159
20240821,092300,43755675,1718,1719,1719,1718,2222
20240821,092200,39937138,1719,1720,1720,1719,757
20240821,092100,38635583,1719,1720,1720,1719,522
20240821,092000,37737848,1720,1734,1734,1720,31
20240821,091900,37684514,1719,1719,1719,1719,20
20240821,091800,37650134,1735,1729,1735,1729,53
20240821,091700,37558469,1717,1717,1717,1717,0
20240821,091600,37558469,1717,1720,1720,1717,2956
20240821,091500,32478717,1720,1731,1736,1720,584
20240821,091400,31474210,1740,1740,1740,1740,0
20240821,091300,31474210,1740,1740,1740,1740,0
20240821,091200,31474210,1740,1740,1740,1740,4
20240821,091100,31467250,1741,1741,1741,1741,1
20240821,091000,31465509,1718,1742,1742,1718,2706
20240821,090900,26759697,1742,1742,1742,1742,0
20240821,090800,26759697,1742,1742,1742,1742,1
20240821,090700,26757955,1717,1717,1717,1717,0
20240821,090600,26757955,1717,1715,1743,1715,2254
20240821,090500,22891505,1710,1744,1745,1709,6929
20240821,090400,10832179,1712,1723,1745,1712,1170
20240821,090300,8822318,1716,1750,1750,1716,85
20240821,090200,8675379,1750,1756,1756,1750,1318
20240821,090100,6366766,1757,1765,1765,1757,481
20240821,090000,5520960,1765,1765,1766,1765,3128