stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,194000,123652352,1525,1525,1525,1525,1326
20240827,193900,123652352,1525,1525,1525,1525,0
20240827,193800,123652352,1525,1525,1525,1525,0
20240827,193700,123652352,1525,1525,1525,1525,0
20240827,193600,123652352,1525,1525,1525,1525,0
20240827,193500,123652352,1525,1525,1525,1525,0
20240827,193400,123652352,1525,1525,1525,1525,0
20240827,193300,123652352,1525,1525,1525,1525,0
20240827,193200,123652352,1525,1525,1525,1525,0
20240827,193100,123652352,1525,1525,1525,1525,0
20240827,193000,123652352,1525,1525,1525,1525,0
20240827,192900,123652352,1525,1525,1525,1525,0
20240827,192800,123652352,1525,1525,1525,1525,0
20240827,192700,123652352,1525,1525,1525,1525,0
20240827,192600,123652352,1525,1525,1525,1525,0
20240827,192500,123652352,1525,1525,1525,1525,0
20240827,192400,123652352,1525,1525,1525,1525,0
20240827,192300,123652352,1525,1525,1525,1525,0
20240827,192200,123652352,1525,1525,1525,1525,0
20240827,192100,123652352,1525,1525,1525,1525,0
20240827,192000,123652352,1525,1525,1525,1525,0
20240827,191900,123652352,1525,1525,1525,1525,0
20240827,191800,123652352,1525,1525,1525,1525,0
20240827,191700,123652352,1525,1525,1525,1525,0
20240827,191600,123652352,1525,1525,1525,1525,0
20240827,191500,123652352,1525,1525,1525,1525,0
20240827,191400,123652352,1525,1525,1525,1525,0
20240827,191300,123652352,1525,1525,1525,1525,0
20240827,191200,123652352,1525,1525,1525,1525,0
20240827,191100,123652352,1525,1525,1525,1525,0
20240827,191000,123652352,1525,1525,1525,1525,1326
20240827,190900,123652352,1525,1525,1525,1525,0
20240827,190800,123652352,1525,1525,1525,1525,0
20240827,190700,123652352,1525,1525,1525,1525,0
20240827,190600,123652352,1525,1525,1525,1525,0
20240827,190500,123652352,1525,1525,1525,1525,0
20240827,190400,123652352,1525,1525,1525,1525,0
20240827,190300,123652352,1525,1525,1525,1525,0
20240827,190200,123652352,1525,1525,1525,1525,0
20240827,190100,123652352,1525,1525,1525,1525,0
20240827,190000,123652352,1525,1525,1525,1525,0
20240827,185900,123652352,1525,1525,1525,1525,0
20240827,185800,123652352,1525,1525,1525,1525,0
20240827,185700,123652352,1525,1525,1525,1525,0
20240827,185600,123652352,1525,1525,1525,1525,0
20240827,185500,123652352,1525,1525,1525,1525,0
20240827,185400,123652352,1525,1525,1525,1525,0
20240827,185300,123652352,1525,1525,1525,1525,0
20240827,185200,123652352,1525,1525,1525,1525,0
20240827,185100,123652352,1525,1525,1525,1525,0
20240827,185000,123652352,1525,1525,1525,1525,0
20240827,184900,123652352,1525,1525,1525,1525,0
20240827,184800,123652352,1525,1525,1525,1525,0
20240827,184700,123652352,1525,1525,1525,1525,0
20240827,184600,123652352,1525,1525,1525,1525,0
20240827,184500,123652352,1525,1525,1525,1525,0
20240827,184400,123652352,1525,1525,1525,1525,0
20240827,184300,123652352,1525,1525,1525,1525,0
20240827,184200,123652352,1525,1525,1525,1525,0
20240827,184100,123652352,1525,1525,1525,1525,0
20240827,184000,123652352,1525,1525,1525,1525,1326
20240827,183900,123652352,1525,1525,1525,1525,0
20240827,183800,123652352,1525,1525,1525,1525,0
20240827,183700,123652352,1525,1525,1525,1525,0
20240827,183600,123652352,1525,1525,1525,1525,0
20240827,183500,123652352,1525,1525,1525,1525,0
20240827,183400,123652352,1525,1525,1525,1525,0
20240827,183300,123652352,1525,1525,1525,1525,0
20240827,183200,123652352,1525,1525,1525,1525,0
20240827,183100,123652352,1525,1525,1525,1525,0
20240827,183000,123652352,1525,1525,1525,1525,0
20240827,182900,123652352,1525,1525,1525,1525,0
20240827,182800,123652352,1525,1525,1525,1525,0
20240827,182700,123652352,1525,1525,1525,1525,0
20240827,182600,123652352,1525,1525,1525,1525,0
20240827,182500,123652352,1525,1525,1525,1525,0
20240827,182400,123652352,1525,1525,1525,1525,0
20240827,182300,123652352,1525,1525,1525,1525,0
20240827,182200,123652352,1525,1525,1525,1525,0
20240827,182100,123652352,1525,1525,1525,1525,0
20240827,182000,123652352,1525,1525,1525,1525,0
20240827,181900,123652352,1525,1525,1525,1525,0
20240827,181800,123652352,1525,1525,1525,1525,0
20240827,181700,123652352,1525,1525,1525,1525,0
20240827,181600,123652352,1525,1525,1525,1525,0
20240827,181500,123652352,1525,1525,1525,1525,0
20240827,181400,123652352,1525,1525,1525,1525,0
20240827,181300,123652352,1525,1525,1525,1525,0
20240827,181200,123652352,1525,1525,1525,1525,0
20240827,181100,123652352,1525,1525,1525,1525,0
20240827,181000,123652352,1525,1525,1525,1525,1326
20240827,180900,123652352,1525,1525,1525,1525,0
20240827,180800,123652352,1525,1525,1525,1525,0
20240827,180700,123652352,1525,1525,1525,1525,0
20240827,180600,123652352,1525,1525,1525,1525,0
20240827,180500,123652352,1525,1525,1525,1525,0
20240827,180400,123652352,1525,1525,1525,1525,0
20240827,180300,123652352,1525,1525,1525,1525,0
20240827,180200,123652352,1525,1525,1525,1525,0
20240827,180100,123652352,1525,1525,1525,1525,0
20240827,180000,123652352,1525,1525,1525,1525,0
20240827,175900,123652352,1525,1525,1525,1525,0
20240827,175800,123652352,1525,1525,1525,1525,0
20240827,175700,123652352,1525,1525,1525,1525,0
20240827,175600,123652352,1525,1525,1525,1525,0
20240827,175500,123652352,1525,1525,1525,1525,0
20240827,175400,123652352,1525,1525,1525,1525,0
20240827,175300,123652352,1525,1525,1525,1525,0
20240827,175200,123652352,1525,1525,1525,1525,0
20240827,175100,123652352,1525,1525,1525,1525,0
20240827,175000,123652352,1525,1525,1525,1525,0
20240827,174900,123652352,1525,1525,1525,1525,0
20240827,174800,123652352,1525,1525,1525,1525,0
20240827,174700,123652352,1525,1525,1525,1525,0
20240827,174600,123652352,1525,1525,1525,1525,0
20240827,174500,123652352,1525,1525,1525,1525,0
20240827,174400,123652352,1525,1525,1525,1525,0
20240827,174300,123652352,1525,1525,1525,1525,0
20240827,174200,123652352,1525,1525,1525,1525,0
20240827,174100,123652352,1525,1525,1525,1525,0
20240827,174000,123652352,1525,1525,1525,1525,1326
20240827,173900,123652352,1525,1525,1525,1525,0
20240827,173800,123652352,1525,1525,1525,1525,0
20240827,173700,123652352,1525,1525,1525,1525,0
20240827,173600,123652352,1525,1525,1525,1525,0
20240827,173500,123652352,1525,1525,1525,1525,0
20240827,173400,123652352,1525,1525,1525,1525,0
20240827,173300,123652352,1525,1525,1525,1525,0
20240827,173200,123652352,1525,1525,1525,1525,0
20240827,173100,123652352,1525,1525,1525,1525,0
20240827,173000,123652352,1525,1525,1525,1525,0
20240827,172900,123652352,1525,1525,1525,1525,0
20240827,172800,123652352,1525,1525,1525,1525,0
20240827,172700,123652352,1525,1525,1525,1525,0
20240827,172600,123652352,1525,1525,1525,1525,0
20240827,172500,123652352,1525,1525,1525,1525,0
20240827,172400,123652352,1525,1525,1525,1525,0
20240827,172300,123652352,1525,1525,1525,1525,0
20240827,172200,123652352,1525,1525,1525,1525,0
20240827,172100,123652352,1525,1525,1525,1525,0
20240827,172000,123652352,1525,1525,1525,1525,0
20240827,171900,123652352,1525,1525,1525,1525,0
20240827,171800,123652352,1525,1525,1525,1525,0
20240827,171700,123652352,1525,1525,1525,1525,0
20240827,171600,123652352,1525,1525,1525,1525,0
20240827,171500,123652352,1525,1525,1525,1525,0
20240827,171400,123652352,1525,1525,1525,1525,0
20240827,171300,123652352,1525,1525,1525,1525,0
20240827,171200,123652352,1525,1525,1525,1525,0
20240827,171100,123652352,1525,1525,1525,1525,0
20240827,171000,123652352,1525,1525,1525,1525,1326
20240827,170900,123652352,1525,1525,1525,1525,0
20240827,170800,123652352,1525,1525,1525,1525,0
20240827,170700,123652352,1525,1525,1525,1525,0
20240827,170600,123652352,1525,1525,1525,1525,0
20240827,170500,123652352,1525,1525,1525,1525,0
20240827,170400,123652352,1525,1525,1525,1525,0
20240827,170300,123652352,1525,1525,1525,1525,0
20240827,170200,123652352,1525,1525,1525,1525,0
20240827,170100,123652352,1525,1525,1525,1525,0
20240827,170000,123652352,1525,1525,1525,1525,0
20240827,165900,123652352,1525,1525,1525,1525,0
20240827,165800,123652352,1525,1525,1525,1525,0
20240827,165700,123652352,1525,1525,1525,1525,0
20240827,165600,123652352,1525,1525,1525,1525,0
20240827,165500,123652352,1525,1525,1525,1525,0
20240827,165400,123652352,1525,1525,1525,1525,0
20240827,165300,123652352,1525,1525,1525,1525,0
20240827,165200,123652352,1525,1525,1525,1525,0
20240827,165100,123652352,1525,1525,1525,1525,0
20240827,165000,123652352,1525,1525,1525,1525,0
20240827,164900,123652352,1525,1525,1525,1525,0
20240827,164800,123652352,1525,1525,1525,1525,0
20240827,164700,123652352,1525,1525,1525,1525,0
20240827,164600,123652352,1525,1525,1525,1525,0
20240827,164500,123652352,1525,1525,1525,1525,0
20240827,164400,123652352,1525,1525,1525,1525,0
20240827,164300,123652352,1525,1525,1525,1525,0
20240827,164200,123652352,1525,1525,1525,1525,0
20240827,164100,123652352,1525,1525,1525,1525,0
20240827,164000,123652352,1525,1525,1525,1525,1326
20240827,163900,123652352,1525,1525,1525,1525,0
20240827,163800,123652352,1525,1525,1525,1525,0
20240827,163700,123652352,1525,1525,1525,1525,0
20240827,163600,123652352,1525,1525,1525,1525,0
20240827,163500,123652352,1525,1525,1525,1525,0
20240827,163400,123652352,1525,1525,1525,1525,0
20240827,163300,123652352,1525,1525,1525,1525,0
20240827,163200,123652352,1525,1525,1525,1525,0
20240827,163100,123652352,1525,1525,1525,1525,0
20240827,163000,123652352,1525,1525,1525,1525,0
20240827,162900,123652352,1525,1525,1525,1525,0
20240827,162800,123652352,1525,1525,1525,1525,0
20240827,162700,123652352,1525,1525,1525,1525,0
20240827,162600,123652352,1525,1525,1525,1525,0
20240827,162500,123652352,1525,1525,1525,1525,0
20240827,162400,123652352,1525,1525,1525,1525,0
20240827,162300,123652352,1525,1525,1525,1525,0
20240827,162200,123652352,1525,1525,1525,1525,0
20240827,162100,123652352,1525,1525,1525,1525,0
20240827,162000,123652352,1525,1525,1525,1525,0
20240827,161900,123652352,1525,1525,1525,1525,0
20240827,161800,123652352,1525,1525,1525,1525,0
20240827,161700,123652352,1525,1525,1525,1525,0
20240827,161600,123652352,1525,1525,1525,1525,0
20240827,161500,123652352,1525,1525,1525,1525,0
20240827,161400,123652352,1525,1525,1525,1525,0
20240827,161300,123652352,1525,1525,1525,1525,0
20240827,161200,123652352,1525,1525,1525,1525,0
20240827,161100,123652352,1525,1525,1525,1525,0
20240827,161000,123652352,1525,1525,1525,1525,1326
20240827,160900,123652352,1525,1525,1525,1525,0
20240827,160800,123652352,1525,1525,1525,1525,0
20240827,160700,123652352,1525,1525,1525,1525,0
20240827,160600,123652352,1525,1525,1525,1525,0
20240827,160500,123652352,1525,1525,1525,1525,0
20240827,160400,123652352,1525,1525,1525,1525,0
20240827,160300,123652352,1525,1525,1525,1525,0
20240827,160200,123652352,1525,1525,1525,1525,0
20240827,160100,123652352,1525,1525,1525,1525,0
20240827,160000,123652352,1525,1525,1525,1525,0
20240827,155900,123652352,1525,1525,1525,1525,0
20240827,155800,123652352,1525,1525,1525,1525,0
20240827,155700,123652352,1525,1525,1525,1525,0
20240827,155600,123652352,1525,1525,1525,1525,0
20240827,155500,123652352,1525,1525,1525,1525,0
20240827,155400,123652352,1525,1525,1525,1525,0
20240827,155300,123652352,1525,1525,1525,1525,0
20240827,155200,123652352,1525,1525,1525,1525,0
20240827,155100,123652352,1525,1525,1525,1525,0
20240827,155000,123652352,1525,1525,1525,1525,0
20240827,154900,123652352,1525,1525,1525,1525,0
20240827,154800,123652352,1525,1525,1525,1525,0
20240827,154700,123652352,1525,1525,1525,1525,0
20240827,154600,123652352,1525,1525,1525,1525,0
20240827,154500,123652352,1525,1525,1525,1525,0
20240827,154400,123652352,1525,1525,1525,1525,0
20240827,154300,123652352,1525,1525,1525,1525,0
20240827,154200,123652352,1525,1525,1525,1525,0
20240827,154100,123652352,1525,1525,1525,1525,0
20240827,154000,123652352,1525,1525,1525,1525,1326
20240827,153900,123652352,1525,1525,1525,1525,0
20240827,153800,123652352,1525,1525,1525,1525,0
20240827,153700,123652352,1525,1525,1525,1525,0
20240827,153600,123652352,1525,1525,1525,1525,0
20240827,153500,123652352,1525,1525,1525,1525,0
20240827,153400,123652352,1525,1525,1525,1525,0
20240827,153300,123652352,1525,1525,1525,1525,0
20240827,153200,123652352,1525,1525,1525,1525,0
20240827,153100,123652352,1525,1525,1525,1525,0
20240827,153000,123652352,1525,1525,1525,1525,1326
20240827,152900,121630202,1524,1524,1524,1524,0
20240827,152800,121630202,1524,1524,1524,1524,0
20240827,152700,121630202,1524,1524,1524,1524,0
20240827,152600,121630202,1524,1524,1524,1524,0
20240827,152500,121630202,1524,1524,1524,1524,0
20240827,152400,121630202,1524,1524,1524,1524,0
20240827,152300,121630202,1524,1524,1524,1524,0
20240827,152200,121630202,1524,1524,1524,1524,0
20240827,152100,121630202,1524,1524,1524,1524,0
20240827,152000,121630202,1524,1524,1524,1524,0
20240827,151900,121630202,1524,1531,1531,1524,2
20240827,151800,121627147,1531,1531,1531,1531,1
20240827,151700,121625616,1524,1531,1531,1524,5
20240827,151600,121617968,1525,1525,1525,1525,0
20240827,151500,121617968,1525,1525,1525,1525,0
20240827,151400,121617968,1525,1528,1528,1525,4630
20240827,151300,114557203,1528,1528,1528,1528,0
20240827,151200,114557203,1528,1527,1528,1526,1547
20240827,151100,112196372,1528,1528,1528,1528,25
20240827,151000,112158172,1528,1528,1528,1528,0
20240827,150900,112158172,1528,1528,1528,1528,2
20240827,150800,112155116,1528,1528,1528,1528,1
20240827,150700,112153588,1528,1533,1533,1528,2
20240827,150600,112150527,1533,1533,1533,1533,0
20240827,150500,112150527,1533,1533,1533,1533,0
20240827,150400,112150527,1533,1533,1533,1533,0
20240827,150300,112150527,1533,1533,1533,1533,66
20240827,150200,112049349,1526,1530,1530,1526,1385
20240827,150100,109932770,1530,1530,1530,1530,0
20240827,150000,109932770,1530,1530,1530,1530,9
20240827,145900,109919000,1530,1530,1530,1530,0
20240827,145800,109919000,1530,1530,1530,1530,0
20240827,145700,109919000,1530,1530,1530,1530,0
20240827,145600,109919000,1530,1530,1530,1530,0
20240827,145500,109919000,1530,1530,1530,1530,0
20240827,145400,109919000,1530,1530,1530,1530,0
20240827,145300,109919000,1530,1530,1530,1530,0
20240827,145200,109919000,1530,1530,1530,1530,2
20240827,145100,109915940,1534,1534,1534,1534,0
20240827,145000,109915940,1534,1534,1534,1534,0
20240827,144900,109915940,1534,1534,1534,1534,0
20240827,144800,109915940,1534,1534,1534,1534,0
20240827,144700,109915940,1534,1534,1534,1534,0
20240827,144600,109915940,1534,1534,1534,1534,0
20240827,144500,109915940,1534,1534,1534,1534,0
20240827,144400,109915940,1534,1534,1534,1534,0
20240827,144300,109915940,1534,1534,1534,1534,0
20240827,144200,109915940,1534,1534,1534,1534,0
20240827,144100,109915940,1534,1534,1534,1534,6
20240827,144000,109906736,1534,1534,1534,1534,0
20240827,143900,109906736,1534,1534,1534,1534,0
20240827,143800,109906736,1534,1534,1534,1534,1
20240827,143700,109905202,1534,1534,1534,1534,0
20240827,143600,109905202,1534,1534,1534,1534,0
20240827,143500,109905202,1534,1534,1534,1534,1
20240827,143400,109903668,1533,1526,1533,1526,265
20240827,143300,109499243,1526,1526,1526,1526,128
20240827,143200,109303915,1527,1527,1527,1527,0
20240827,143100,109303915,1527,1527,1527,1527,0
20240827,143000,109303915,1527,1530,1530,1527,2000
20240827,142900,106249878,1536,1534,1536,1534,1552
20240827,142800,103866806,1536,1536,1536,1536,0
20240827,142700,103866806,1536,1536,1536,1536,0
20240827,142600,103866806,1536,1536,1536,1536,1
20240827,142500,103865270,1535,1535,1535,1535,7
20240827,142400,103854525,1535,1535,1535,1535,0
20240827,142300,103854525,1535,1535,1535,1535,0
20240827,142200,103854525,1535,1535,1535,1535,0
20240827,142100,103854525,1535,1535,1535,1535,0
20240827,142000,103854525,1535,1535,1535,1535,0
20240827,141900,103854525,1535,1535,1535,1535,0
20240827,141800,103854525,1535,1535,1535,1535,0
20240827,141700,103854525,1535,1535,1535,1535,652
20240827,141600,102853705,1535,1535,1535,1535,0
20240827,141500,102853705,1535,1535,1535,1535,0
20240827,141400,102853705,1535,1535,1535,1535,0
20240827,141300,102853705,1535,1535,1535,1535,0
20240827,141200,102853705,1535,1535,1535,1535,0
20240827,141100,102853705,1535,1535,1535,1535,1
20240827,141000,102852170,1536,1536,1536,1536,0
20240827,140900,102852170,1536,1536,1536,1536,0
20240827,140800,102852170,1536,1536,1536,1536,200
20240827,140700,102544970,1536,1536,1536,1536,1
20240827,140600,102543434,1536,1536,1536,1536,0
20240827,140500,102543434,1536,1536,1536,1536,0
20240827,140400,102543434,1536,1536,1536,1536,1
20240827,140300,102541898,1537,1537,1537,1537,0
20240827,140200,102541898,1537,1537,1537,1537,0
20240827,140100,102541898,1537,1537,1537,1537,0
20240827,140000,102541898,1537,1537,1537,1537,0
20240827,135900,102541898,1537,1537,1537,1537,0
20240827,135800,102541898,1537,1537,1537,1537,0
20240827,135700,102541898,1537,1537,1537,1537,0
20240827,135600,102541898,1537,1537,1537,1537,0
20240827,135500,102541898,1537,1537,1537,1537,0
20240827,135400,102541898,1537,1536,1537,1536,83
20240827,135300,102414409,1530,1530,1530,1530,146
20240827,135200,102191029,1537,1537,1537,1537,15
20240827,135100,102167974,1537,1537,1537,1537,0
20240827,135000,102167974,1537,1537,1537,1537,0
20240827,134900,102167974,1537,1537,1537,1537,0
20240827,134800,102167974,1537,1537,1537,1537,0
20240827,134700,102167974,1537,1537,1537,1537,0
20240827,134600,102167974,1537,1537,1537,1537,5
20240827,134500,102160289,1537,1537,1537,1537,2
20240827,134400,102157215,1537,1537,1537,1537,0
20240827,134300,102157215,1537,1537,1537,1537,0
20240827,134200,102157215,1537,1537,1537,1537,0
20240827,134100,102157215,1537,1537,1537,1537,0
20240827,134000,102157215,1537,1537,1537,1537,50
20240827,133900,102080365,1537,1537,1537,1537,1
20240827,133800,102078828,1530,1530,1530,1530,1
20240827,133700,102077298,1537,1537,1537,1537,0
20240827,133600,102077298,1537,1537,1537,1537,0
20240827,133500,102077298,1537,1537,1537,1537,0
20240827,133400,102077298,1537,1537,1537,1537,0
20240827,133300,102077298,1537,1537,1537,1537,0
20240827,133200,102077298,1537,1537,1537,1537,0
20240827,133100,102077298,1537,1537,1537,1537,0
20240827,133000,102077298,1537,1537,1537,1537,0
20240827,132900,102077298,1537,1536,1537,1536,503
20240827,132800,101304689,1536,1536,1536,1536,0
20240827,132700,101304689,1536,1536,1536,1536,0
20240827,132600,101304689,1536,1536,1536,1536,7
20240827,132500,101293937,1536,1536,1536,1536,0
20240827,132400,101293937,1536,1536,1536,1536,0
20240827,132300,101293937,1536,1536,1536,1536,0
20240827,132200,101293937,1536,1535,1536,1535,11
20240827,132100,101277051,1534,1534,1534,1534,100
20240827,132000,101123651,1534,1534,1534,1534,0
20240827,131900,101123651,1534,1534,1534,1534,0
20240827,131800,101123651,1534,1533,1534,1533,470
20240827,131700,100402681,1532,1531,1532,1531,6
20240827,131600,100393490,1531,1531,1531,1531,0
20240827,131500,100393490,1531,1531,1531,1531,0
20240827,131400,100393490,1531,1531,1531,1531,0
20240827,131300,100393490,1531,1531,1531,1531,0
20240827,131200,100393490,1531,1531,1531,1531,0
20240827,131100,100393490,1531,1531,1531,1531,101
20240827,131000,100238859,1531,1531,1531,1531,0
20240827,130900,100238859,1531,1531,1531,1531,0
20240827,130800,100238859,1531,1531,1531,1531,1
20240827,130700,100237328,1530,1530,1530,1530,84
20240827,130600,100108808,1529,1529,1529,1529,0
20240827,130500,100108808,1529,1529,1529,1529,1001
20240827,130400,98578279,1526,1526,1526,1526,200
20240827,130300,98273079,1529,1527,1529,1527,153
20240827,130200,98039444,1528,1528,1528,1528,8
20240827,130100,98027220,1528,1528,1528,1528,20
20240827,130000,97996660,1529,1529,1529,1529,0
20240827,125900,97996660,1529,1529,1529,1529,0
20240827,125800,97996660,1529,1529,1529,1529,1
20240827,125700,97995131,1529,1529,1529,1529,0
20240827,125600,97995131,1529,1529,1529,1529,0
20240827,125500,97995131,1529,1529,1529,1529,0
20240827,125400,97995131,1529,1529,1529,1529,1
20240827,125300,97993602,1528,1528,1528,1528,0
20240827,125200,97993602,1528,1528,1528,1528,2
20240827,125100,97990546,1529,1529,1529,1529,110
20240827,125000,97822356,1529,1529,1529,1529,0
20240827,124900,97822356,1529,1529,1529,1529,20
20240827,124800,97791776,1529,1529,1529,1529,41
20240827,124700,97729087,1526,1526,1526,1526,89
20240827,124600,97593273,1529,1529,1529,1529,1
20240827,124500,97591744,1526,1526,1526,1526,0
20240827,124400,97591744,1526,1526,1526,1526,0
20240827,124300,97591744,1526,1526,1526,1526,0
20240827,124200,97591744,1526,1526,1526,1526,0
20240827,124100,97591744,1526,1526,1526,1526,11
20240827,124000,97574958,1529,1529,1529,1529,0
20240827,123900,97574958,1529,1529,1529,1529,0
20240827,123800,97574958,1529,1529,1529,1529,0
20240827,123700,97574958,1529,1529,1529,1529,0
20240827,123600,97574958,1529,1529,1529,1529,1
20240827,123500,97573429,1528,1528,1528,1528,3
20240827,123400,97568845,1528,1528,1528,1528,0
20240827,123300,97568845,1528,1528,1528,1528,7
20240827,123200,97558149,1529,1529,1529,1529,0
20240827,123100,97558149,1529,1529,1529,1529,0
20240827,123000,97558149,1529,1529,1529,1529,0
20240827,122900,97558149,1529,1529,1529,1529,0
20240827,122800,97558149,1529,1529,1529,1529,51
20240827,122700,97480170,1525,1529,1529,1525,16
20240827,122600,97455746,1526,1527,1527,1526,53
20240827,122500,97374839,1530,1530,1530,1530,0
20240827,122400,97374839,1530,1530,1530,1530,0
20240827,122300,97374839,1530,1529,1530,1529,600
20240827,122200,96457427,1527,1527,1527,1527,0
20240827,122100,96457427,1527,1527,1527,1527,0
20240827,122000,96457427,1527,1527,1527,1527,0
20240827,121900,96457427,1527,1527,1527,1527,0
20240827,121800,96457427,1527,1527,1527,1527,0
20240827,121700,96457427,1527,1527,1527,1527,0
20240827,121600,96457427,1527,1527,1527,1527,0
20240827,121500,96457427,1527,1527,1527,1527,0
20240827,121400,96457427,1527,1527,1527,1527,0
20240827,121300,96457427,1527,1527,1527,1527,0
20240827,121200,96457427,1527,1527,1527,1527,500
20240827,121100,95693927,1527,1527,1527,1527,500
20240827,121000,94930427,1527,1527,1527,1527,550
20240827,120900,94090577,1530,1530,1530,1530,1000
20240827,120800,92560577,1530,1530,1530,1530,0
20240827,120700,92560577,1530,1530,1530,1530,0
20240827,120600,92560577,1530,1529,1530,1529,358
20240827,120500,92012847,1527,1527,1527,1527,0
20240827,120400,92012847,1527,1527,1527,1527,0
20240827,120300,92012847,1527,1527,1527,1527,0
20240827,120200,92012847,1527,1527,1527,1527,0
20240827,120100,92012847,1527,1527,1527,1527,543
20240827,120000,91183686,1529,1529,1529,1529,4111
20240827,115900,84897967,1529,1529,1529,1529,0
20240827,115800,84897967,1529,1529,1529,1529,0
20240827,115700,84897967,1529,1529,1529,1529,0
20240827,115600,84897967,1529,1529,1529,1529,2
20240827,115500,84894909,1529,1529,1529,1529,0
20240827,115400,84894909,1529,1529,1529,1529,0
20240827,115300,84894909,1529,1529,1529,1529,0
20240827,115200,84894909,1529,1529,1529,1529,0
20240827,115100,84894909,1529,1529,1529,1529,0
20240827,115000,84894909,1529,1528,1529,1528,313
20240827,114900,84416632,1528,1528,1528,1528,335
20240827,114800,83904752,1528,1528,1528,1528,0
20240827,114700,83904752,1528,1528,1528,1528,0
20240827,114600,83904752,1528,1528,1528,1528,200
20240827,114500,83599152,1528,1528,1528,1528,500
20240827,114400,82835152,1528,1528,1528,1528,0
20240827,114300,82835152,1528,1528,1528,1528,0
20240827,114200,82835152,1528,1528,1528,1528,0
20240827,114100,82835152,1528,1528,1528,1528,500
20240827,114000,82071152,1528,1528,1528,1528,1
20240827,113900,82069624,1528,1528,1528,1528,0
20240827,113800,82069624,1528,1528,1528,1528,1
20240827,113700,82068096,1527,1527,1527,1527,0
20240827,113600,82068096,1527,1527,1527,1527,32
20240827,113500,82019232,1528,1528,1528,1528,0
20240827,113400,82019232,1528,1525,1528,1525,801
20240827,113300,80795891,1527,1527,1527,1527,0
20240827,113200,80795891,1527,1527,1527,1527,0
20240827,113100,80795891,1527,1527,1527,1527,0
20240827,113000,80795891,1527,1527,1527,1527,0
20240827,112900,80795891,1527,1527,1527,1527,0
20240827,112800,80795891,1527,1527,1527,1527,2
20240827,112700,80792837,1527,1527,1527,1527,0
20240827,112600,80792837,1527,1527,1527,1527,3
20240827,112500,80788256,1527,1527,1527,1527,0
20240827,112400,80788256,1527,1527,1527,1527,100
20240827,112300,80635556,1527,1527,1527,1527,0
20240827,112200,80635556,1527,1527,1527,1527,0
20240827,112100,80635556,1527,1527,1527,1527,0
20240827,112000,80635556,1527,1527,1527,1527,0
20240827,111900,80635556,1527,1527,1527,1527,100
20240827,111800,80482856,1528,1528,1528,1528,0
20240827,111700,80482856,1528,1528,1528,1528,0
20240827,111600,80482856,1528,1528,1528,1528,0
20240827,111500,80482856,1528,1528,1528,1528,100
20240827,111400,80330056,1528,1528,1528,1528,0
20240827,111300,80330056,1528,1528,1528,1528,100
20240827,111200,80177256,1528,1528,1528,1528,200
20240827,111100,79871656,1528,1528,1528,1528,0
20240827,111000,79871656,1528,1528,1528,1528,50
20240827,110900,79795256,1528,1528,1528,1528,0
20240827,110800,79795256,1528,1528,1528,1528,43
20240827,110700,79729552,1528,1528,1528,1528,0
20240827,110600,79729552,1528,1528,1528,1528,0
20240827,110500,79729552,1528,1528,1528,1528,100
20240827,110400,79576752,1528,1528,1528,1528,100
20240827,110300,79423952,1529,1529,1529,1529,0
20240827,110200,79423952,1529,1529,1529,1529,56
20240827,110100,79338328,1530,1530,1530,1530,2000
20240827,110000,76278328,1530,1526,1530,1524,7215
20240827,105900,65256518,1524,1524,1524,1524,0
20240827,105800,65256518,1524,1524,1524,1524,0
20240827,105700,65256518,1524,1524,1524,1524,0
20240827,105600,65256518,1524,1524,1524,1524,0
20240827,105500,65256518,1524,1524,1524,1524,3
20240827,105400,65251946,1524,1524,1524,1524,1
20240827,105300,65250422,1524,1524,1524,1524,0
20240827,105200,65250422,1524,1524,1524,1524,0
20240827,105100,65250422,1524,1524,1524,1524,0
20240827,105000,65250422,1524,1524,1524,1524,0
20240827,104900,65250422,1524,1524,1524,1524,0
20240827,104800,65250422,1524,1524,1524,1524,0
20240827,104700,65250422,1524,1524,1524,1524,72
20240827,104600,65140694,1523,1523,1523,1523,0
20240827,104500,65140694,1523,1523,1523,1523,0
20240827,104400,65140694,1523,1523,1523,1523,0
20240827,104300,65140694,1523,1523,1523,1523,0
20240827,104200,65140694,1523,1523,1523,1523,1
20240827,104100,65139171,1530,1530,1530,1530,0
20240827,104000,65139171,1530,1530,1530,1530,0
20240827,103900,65139171,1530,1530,1530,1530,5
20240827,103800,65131521,1530,1530,1530,1530,7
20240827,103700,65120811,1522,1529,1529,1522,2000
20240827,103600,62074279,1530,1530,1530,1530,0
20240827,103500,62074279,1530,1530,1530,1530,10
20240827,103400,62058979,1530,1532,1532,1530,536
20240827,103300,61238715,1530,1530,1530,1530,0
20240827,103200,61238715,1530,1530,1530,1530,0
20240827,103100,61238715,1530,1530,1530,1530,0
20240827,103000,61238715,1530,1531,1532,1530,302
20240827,102900,60776054,1531,1531,1531,1531,0
20240827,102800,60776054,1531,1531,1531,1531,60
20240827,102700,60684194,1531,1531,1531,1528,1730
20240827,102600,58037446,1532,1532,1532,1532,603
20240827,102500,57113650,1532,1532,1532,1532,3
20240827,102400,57109054,1533,1534,1534,1533,2551
20240827,102300,53196876,1534,1534,1534,1534,0
20240827,102200,53196876,1534,1534,1534,1534,411
20240827,102100,52566402,1534,1534,1534,1534,116
20240827,102000,52388458,1534,1534,1534,1534,0
20240827,101900,52388458,1534,1534,1534,1534,133
20240827,101800,52184436,1534,1534,1534,1534,189
20240827,101700,51894510,1534,1534,1534,1534,511
20240827,101600,51110636,1534,1535,1535,1534,924
20240827,101500,49692350,1536,1536,1536,1536,0
20240827,101400,49692350,1536,1536,1536,1536,9
20240827,101300,49678526,1536,1537,1537,1536,1224
20240827,101200,47798229,1536,1536,1536,1536,0
20240827,101100,47798229,1536,1536,1536,1536,0
20240827,101000,47798229,1536,1537,1537,1536,1009
20240827,100900,46247405,1536,1536,1536,1536,1
20240827,100800,46245869,1536,1536,1536,1536,0
20240827,100700,46245869,1536,1536,1536,1536,0
20240827,100600,46245869,1536,1537,1537,1536,310
20240827,100500,45769708,1535,1537,1537,1535,2142
20240827,100400,42481311,1537,1537,1537,1537,311
20240827,100300,42003304,1544,1544,1544,1544,2
20240827,100200,42000216,1544,1537,1544,1537,50
20240827,100100,41923324,1537,1537,1537,1537,0
20240827,100000,41923324,1537,1537,1537,1537,0
20240827,095900,41923324,1537,1537,1537,1537,0
20240827,095800,41923324,1537,1537,1537,1537,577
20240827,095700,41036475,1537,1537,1537,1537,2688
20240827,095600,36905019,1537,1537,1537,1537,200
20240827,095500,36597619,1537,1541,1541,1537,2263
20240827,095400,33113197,1540,1541,1541,1540,987
20240827,095300,31593205,1540,1540,1540,1540,100
20240827,095200,31439205,1540,1540,1540,1540,3
20240827,095100,31434585,1544,1543,1544,1540,119
20240827,095000,31251242,1544,1544,1544,1544,0
20240827,094900,31251242,1544,1544,1544,1544,0
20240827,094800,31251242,1544,1544,1544,1544,0
20240827,094700,31251242,1544,1544,1544,1544,1
20240827,094600,31249698,1544,1544,1544,1544,0
20240827,094500,31249698,1544,1544,1544,1544,78
20240827,094400,31129266,1544,1536,1544,1536,841
20240827,094300,29831275,1537,1535,1537,1535,264
20240827,094200,29425773,1536,1537,1537,1536,553
20240827,094100,28576343,1539,1539,1539,1539,0
20240827,094000,28576343,1539,1539,1539,1539,27
20240827,093900,28534790,1539,1539,1539,1539,0
20240827,093800,28534790,1539,1539,1539,1539,62
20240827,093700,28439372,1537,1537,1537,1537,260
20240827,093600,28039752,1537,1537,1537,1537,0
20240827,093500,28039752,1537,1537,1537,1537,0
20240827,093400,28039752,1537,1537,1537,1537,2
20240827,093300,28036678,1539,1538,1539,1536,106
20240827,093200,27873675,1538,1538,1538,1538,162
20240827,093100,27624519,1538,1540,1540,1538,900
20240827,093000,26239278,1545,1545,1545,1545,77
20240827,092900,26120313,1545,1540,1545,1540,291
20240827,092800,25672168,1541,1541,1541,1541,103
20240827,092700,25513445,1541,1541,1541,1541,4787
20240827,092600,18136678,1541,1547,1547,1540,2785
20240827,092500,13840201,1547,1547,1547,1547,2620
20240827,092400,9787061,1557,1557,1557,1557,0
20240827,092300,9787061,1557,1557,1557,1557,10
20240827,092200,9771491,1557,1557,1557,1557,101
20240827,092100,9614234,1557,1557,1557,1557,20
20240827,092000,9583094,1558,1552,1558,1550,580
20240827,091900,8683712,1558,1558,1558,1558,0
20240827,091800,8683712,1558,1560,1560,1558,50
20240827,091700,8605772,1560,1560,1560,1560,439
20240827,091600,7920932,1567,1570,1570,1567,1222
20240827,091500,6005698,1570,1570,1570,1570,7
20240827,091400,5994708,1572,1572,1572,1572,250
20240827,091300,5601708,1572,1572,1572,1572,0
20240827,091200,5601708,1572,1572,1572,1572,0
20240827,091100,5601708,1572,1572,1572,1571,223
20240827,091000,5251325,1572,1572,1572,1572,101
20240827,090900,5092553,1585,1585,1585,1585,0
20240827,090800,5092553,1585,1585,1585,1585,12
20240827,090700,5073533,1585,1585,1585,1585,0
20240827,090600,5073533,1585,1585,1585,1585,0
20240827,090500,5073533,1585,1585,1585,1585,0
20240827,090400,5073533,1585,1576,1585,1576,351
20240827,090300,4520348,1576,1585,1585,1576,179
20240827,090200,4237344,1585,1585,1585,1585,20
20240827,090100,4205644,1575,1579,1579,1575,2573
20240827,090000,147561,1588,1579,1588,1579,93