stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,194400,609645935,1624,1624,1624,1624,4935
20240805,194300,609645935,1624,1624,1624,1624,0
20240805,194200,609645935,1624,1624,1624,1624,0
20240805,194100,609645935,1624,1624,1624,1624,0
20240805,194000,609645935,1624,1624,1624,1624,0
20240805,193900,609645935,1624,1624,1624,1624,0
20240805,193800,609645935,1624,1624,1624,1624,0
20240805,193700,609645935,1624,1624,1624,1624,0
20240805,193600,609645935,1624,1624,1624,1624,0
20240805,193500,609645935,1624,1624,1624,1624,0
20240805,193400,609645935,1624,1624,1624,1624,0
20240805,193300,609645935,1624,1624,1624,1624,0
20240805,193200,609645935,1624,1624,1624,1624,0
20240805,193100,609645935,1624,1624,1624,1624,0
20240805,193000,609645935,1624,1624,1624,1624,0
20240805,192900,609645935,1624,1624,1624,1624,0
20240805,192800,609645935,1624,1624,1624,1624,0
20240805,192700,609645935,1624,1624,1624,1624,0
20240805,192600,609645935,1624,1624,1624,1624,0
20240805,192500,609645935,1624,1624,1624,1624,0
20240805,192400,609645935,1624,1624,1624,1624,0
20240805,192300,609645935,1624,1624,1624,1624,0
20240805,192200,609645935,1624,1624,1624,1624,0
20240805,192100,609645935,1624,1624,1624,1624,0
20240805,192000,609645935,1624,1624,1624,1624,0
20240805,191900,609645935,1624,1624,1624,1624,0
20240805,191800,609645935,1624,1624,1624,1624,0
20240805,191700,609645935,1624,1624,1624,1624,0
20240805,191600,609645935,1624,1624,1624,1624,0
20240805,191500,609645935,1624,1624,1624,1624,0
20240805,191400,609645935,1624,1624,1624,1624,4935
20240805,191300,609645935,1624,1624,1624,1624,0
20240805,191200,609645935,1624,1624,1624,1624,0
20240805,191100,609645935,1624,1624,1624,1624,0
20240805,191000,609645935,1624,1624,1624,1624,0
20240805,190900,609645935,1624,1624,1624,1624,0
20240805,190800,609645935,1624,1624,1624,1624,0
20240805,190700,609645935,1624,1624,1624,1624,0
20240805,190600,609645935,1624,1624,1624,1624,0
20240805,190500,609645935,1624,1624,1624,1624,0
20240805,190400,609645935,1624,1624,1624,1624,0
20240805,190300,609645935,1624,1624,1624,1624,0
20240805,190200,609645935,1624,1624,1624,1624,0
20240805,190100,609645935,1624,1624,1624,1624,0
20240805,190000,609645935,1624,1624,1624,1624,0
20240805,185900,609645935,1624,1624,1624,1624,0
20240805,185800,609645935,1624,1624,1624,1624,0
20240805,185700,609645935,1624,1624,1624,1624,0
20240805,185600,609645935,1624,1624,1624,1624,0
20240805,185500,609645935,1624,1624,1624,1624,0
20240805,185400,609645935,1624,1624,1624,1624,0
20240805,185300,609645935,1624,1624,1624,1624,0
20240805,185200,609645935,1624,1624,1624,1624,0
20240805,185100,609645935,1624,1624,1624,1624,0
20240805,185000,609645935,1624,1624,1624,1624,0
20240805,184900,609645935,1624,1624,1624,1624,0
20240805,184800,609645935,1624,1624,1624,1624,0
20240805,184700,609645935,1624,1624,1624,1624,0
20240805,184600,609645935,1624,1624,1624,1624,0
20240805,184500,609645935,1624,1624,1624,1624,0
20240805,184400,609645935,1624,1624,1624,1624,4935
20240805,184300,609645935,1624,1624,1624,1624,0
20240805,184200,609645935,1624,1624,1624,1624,0
20240805,184100,609645935,1624,1624,1624,1624,0
20240805,184000,609645935,1624,1624,1624,1624,0
20240805,183900,609645935,1624,1624,1624,1624,0
20240805,183800,609645935,1624,1624,1624,1624,0
20240805,183700,609645935,1624,1624,1624,1624,0
20240805,183600,609645935,1624,1624,1624,1624,0
20240805,183500,609645935,1624,1624,1624,1624,0
20240805,183400,609645935,1624,1624,1624,1624,0
20240805,183300,609645935,1624,1624,1624,1624,0
20240805,183200,609645935,1624,1624,1624,1624,0
20240805,183100,609645935,1624,1624,1624,1624,0
20240805,183000,609645935,1624,1624,1624,1624,0
20240805,182900,609645935,1624,1624,1624,1624,0
20240805,182800,609645935,1624,1624,1624,1624,0
20240805,182700,609645935,1624,1624,1624,1624,0
20240805,182600,609645935,1624,1624,1624,1624,0
20240805,182500,609645935,1624,1624,1624,1624,0
20240805,182400,609645935,1624,1624,1624,1624,0
20240805,182300,609645935,1624,1624,1624,1624,0
20240805,182200,609645935,1624,1624,1624,1624,0
20240805,182100,609645935,1624,1624,1624,1624,0
20240805,182000,609645935,1624,1624,1624,1624,0
20240805,181900,609645935,1624,1624,1624,1624,0
20240805,181800,609645935,1624,1624,1624,1624,0
20240805,181700,609645935,1624,1624,1624,1624,0
20240805,181600,609645935,1624,1624,1624,1624,0
20240805,181500,609645935,1624,1624,1624,1624,0
20240805,181400,609645935,1624,1624,1624,1624,4935
20240805,181300,609645935,1624,1624,1624,1624,0
20240805,181200,609645935,1624,1624,1624,1624,0
20240805,181100,609645935,1624,1624,1624,1624,0
20240805,181000,609645935,1624,1624,1624,1624,0
20240805,180900,609645935,1624,1624,1624,1624,0
20240805,180800,609645935,1624,1624,1624,1624,0
20240805,180700,609645935,1624,1624,1624,1624,0
20240805,180600,609645935,1624,1624,1624,1624,0
20240805,180500,609645935,1624,1624,1624,1624,0
20240805,180400,609645935,1624,1624,1624,1624,0
20240805,180300,609645935,1624,1624,1624,1624,0
20240805,180200,609645935,1624,1624,1624,1624,0
20240805,180100,609645935,1624,1624,1624,1624,0
20240805,180000,609645935,1624,1624,1624,1624,0
20240805,175900,609645935,1624,1624,1624,1624,0
20240805,175800,609645935,1624,1624,1624,1624,0
20240805,175700,609645935,1624,1624,1624,1624,0
20240805,175600,609645935,1624,1624,1624,1624,0
20240805,175500,609645935,1624,1624,1624,1624,0
20240805,175400,609645935,1624,1624,1624,1624,0
20240805,175300,609645935,1624,1624,1624,1624,0
20240805,175200,609645935,1624,1624,1624,1624,0
20240805,175100,609645935,1624,1624,1624,1624,0
20240805,175000,609645935,1624,1624,1624,1624,0
20240805,174900,609645935,1624,1624,1624,1624,0
20240805,174800,609645935,1624,1624,1624,1624,0
20240805,174700,609645935,1624,1624,1624,1624,0
20240805,174600,609645935,1624,1624,1624,1624,0
20240805,174500,609645935,1624,1624,1624,1624,0
20240805,174400,609645935,1624,1624,1624,1624,4935
20240805,174300,609645935,1624,1624,1624,1624,0
20240805,174200,609645935,1624,1624,1624,1624,0
20240805,174100,609645935,1624,1624,1624,1624,0
20240805,174000,609645935,1624,1624,1624,1624,0
20240805,173900,609645935,1624,1624,1624,1624,0
20240805,173800,609645935,1624,1624,1624,1624,0
20240805,173700,609645935,1624,1624,1624,1624,0
20240805,173600,609645935,1624,1624,1624,1624,0
20240805,173500,609645935,1624,1624,1624,1624,0
20240805,173400,609645935,1624,1624,1624,1624,0
20240805,173300,609645935,1624,1624,1624,1624,0
20240805,173200,609645935,1624,1624,1624,1624,0
20240805,173100,609645935,1624,1624,1624,1624,0
20240805,173000,609645935,1624,1624,1624,1624,0
20240805,172900,609645935,1624,1624,1624,1624,0
20240805,172800,609645935,1624,1624,1624,1624,0
20240805,172700,609645935,1624,1624,1624,1624,0
20240805,172600,609645935,1624,1624,1624,1624,0
20240805,172500,609645935,1624,1624,1624,1624,0
20240805,172400,609645935,1624,1624,1624,1624,0
20240805,172300,609645935,1624,1624,1624,1624,0
20240805,172200,609645935,1624,1624,1624,1624,0
20240805,172100,609645935,1624,1624,1624,1624,0
20240805,172000,609645935,1624,1624,1624,1624,0
20240805,171900,609645935,1624,1624,1624,1624,0
20240805,171800,609645935,1624,1624,1624,1624,0
20240805,171700,609645935,1624,1624,1624,1624,0
20240805,171600,609645935,1624,1624,1624,1624,0
20240805,171500,609645935,1624,1624,1624,1624,0
20240805,171400,609645935,1624,1624,1624,1624,4935
20240805,171300,609645935,1624,1624,1624,1624,0
20240805,171200,609645935,1624,1624,1624,1624,0
20240805,171100,609645935,1624,1624,1624,1624,0
20240805,171000,609645935,1624,1624,1624,1624,0
20240805,170900,609645935,1624,1624,1624,1624,0
20240805,170800,609645935,1624,1624,1624,1624,0
20240805,170700,609645935,1624,1624,1624,1624,0
20240805,170600,609645935,1624,1624,1624,1624,0
20240805,170500,609645935,1624,1624,1624,1624,0
20240805,170400,609645935,1624,1624,1624,1624,0
20240805,170300,609645935,1624,1624,1624,1624,0
20240805,170200,609645935,1624,1624,1624,1624,0
20240805,170100,609645935,1624,1624,1624,1624,0
20240805,170000,609645935,1624,1624,1624,1624,0
20240805,165900,609645935,1624,1624,1624,1624,0
20240805,165800,609645935,1624,1624,1624,1624,0
20240805,165700,609645935,1624,1624,1624,1624,0
20240805,165600,609645935,1624,1624,1624,1624,0
20240805,165500,609645935,1624,1624,1624,1624,0
20240805,165400,609645935,1624,1624,1624,1624,0
20240805,165300,609645935,1624,1624,1624,1624,0
20240805,165200,609645935,1624,1624,1624,1624,0
20240805,165100,609645935,1624,1624,1624,1624,0
20240805,165000,609645935,1624,1624,1624,1624,0
20240805,164900,609645935,1624,1624,1624,1624,0
20240805,164800,609645935,1624,1624,1624,1624,0
20240805,164700,609645935,1624,1624,1624,1624,0
20240805,164600,609645935,1624,1624,1624,1624,0
20240805,164500,609645935,1624,1624,1624,1624,0
20240805,164400,609645935,1624,1624,1624,1624,4935
20240805,164300,609645935,1624,1624,1624,1624,0
20240805,164200,609645935,1624,1624,1624,1624,0
20240805,164100,609645935,1624,1624,1624,1624,0
20240805,164000,609645935,1624,1624,1624,1624,0
20240805,163900,609645935,1624,1624,1624,1624,0
20240805,163800,609645935,1624,1624,1624,1624,0
20240805,163700,609645935,1624,1624,1624,1624,0
20240805,163600,609645935,1624,1624,1624,1624,0
20240805,163500,609645935,1624,1624,1624,1624,0
20240805,163400,609645935,1624,1624,1624,1624,0
20240805,163300,609645935,1624,1624,1624,1624,0
20240805,163200,609645935,1624,1624,1624,1624,0
20240805,163100,609645935,1624,1624,1624,1624,0
20240805,163000,609645935,1624,1624,1624,1624,0
20240805,162900,609645935,1624,1624,1624,1624,0
20240805,162800,609645935,1624,1624,1624,1624,0
20240805,162700,609645935,1624,1624,1624,1624,0
20240805,162600,609645935,1624,1624,1624,1624,0
20240805,162500,609645935,1624,1624,1624,1624,0
20240805,162400,609645935,1624,1624,1624,1624,0
20240805,162300,609645935,1624,1624,1624,1624,0
20240805,162200,609645935,1624,1624,1624,1624,0
20240805,162100,609645935,1624,1624,1624,1624,0
20240805,162000,609645935,1624,1624,1624,1624,0
20240805,161900,609645935,1624,1624,1624,1624,0
20240805,161800,609645935,1624,1624,1624,1624,0
20240805,161700,609645935,1624,1624,1624,1624,0
20240805,161600,609645935,1624,1624,1624,1624,0
20240805,161500,609645935,1624,1624,1624,1624,0
20240805,161400,609645935,1624,1624,1624,1624,4935
20240805,161300,609645935,1624,1624,1624,1624,0
20240805,161200,609645935,1624,1624,1624,1624,0
20240805,161100,609645935,1624,1624,1624,1624,0
20240805,161000,609645935,1624,1624,1624,1624,0
20240805,160900,609645935,1624,1624,1624,1624,0
20240805,160800,609645935,1624,1624,1624,1624,0
20240805,160700,609645935,1624,1624,1624,1624,0
20240805,160600,609645935,1624,1624,1624,1624,0
20240805,160500,609645935,1624,1624,1624,1624,0
20240805,160400,609645935,1624,1624,1624,1624,0
20240805,160300,609645935,1624,1624,1624,1624,0
20240805,160200,609645935,1624,1624,1624,1624,0
20240805,160100,609645935,1624,1624,1624,1624,0
20240805,160000,609645935,1624,1624,1624,1624,0
20240805,155900,609645935,1624,1624,1624,1624,0
20240805,155800,609645935,1624,1624,1624,1624,0
20240805,155700,609645935,1624,1624,1624,1624,0
20240805,155600,609645935,1624,1624,1624,1624,0
20240805,155500,609645935,1624,1624,1624,1624,0
20240805,155400,609645935,1624,1624,1624,1624,0
20240805,155300,609645935,1624,1624,1624,1624,0
20240805,155200,609645935,1624,1624,1624,1624,0
20240805,155100,609645935,1624,1624,1624,1624,0
20240805,155000,609645935,1624,1624,1624,1624,0
20240805,154900,609645935,1624,1624,1624,1624,0
20240805,154800,609645935,1624,1624,1624,1624,0
20240805,154700,609645935,1624,1624,1624,1624,0
20240805,154600,609645935,1624,1624,1624,1624,0
20240805,154500,609645935,1624,1624,1624,1624,0
20240805,154400,609645935,1624,1624,1624,1624,4935
20240805,154300,609645935,1624,1624,1624,1624,0
20240805,154200,609645935,1624,1624,1624,1624,0
20240805,154100,609645935,1624,1624,1624,1624,0
20240805,154000,609645935,1624,1624,1624,1624,0
20240805,153900,609645935,1624,1624,1624,1624,0
20240805,153800,609645935,1624,1624,1624,1624,0
20240805,153700,609645935,1624,1624,1624,1624,0
20240805,153600,609645935,1624,1624,1624,1624,0
20240805,153500,609645935,1624,1624,1624,1624,0
20240805,153400,609645935,1624,1624,1624,1624,0
20240805,153300,609645935,1624,1624,1624,1624,0
20240805,153200,609645935,1624,1624,1624,1624,0
20240805,153100,609645935,1624,1624,1624,1624,0
20240805,153000,609645935,1624,1624,1624,1624,4935
20240805,152900,601631495,1603,1603,1603,1603,0
20240805,152800,601631495,1603,1603,1603,1603,0
20240805,152700,601631495,1603,1603,1603,1603,0
20240805,152600,601631495,1603,1603,1603,1603,0
20240805,152500,601631495,1603,1603,1603,1603,0
20240805,152400,601631495,1603,1603,1603,1603,0
20240805,152300,601631495,1603,1603,1603,1603,0
20240805,152200,601631495,1603,1603,1603,1603,0
20240805,152100,601631495,1603,1603,1603,1603,0
20240805,152000,601631495,1603,1603,1603,1603,0
20240805,151900,601631495,1603,1593,1603,1593,824
20240805,151800,600315785,1593,1592,1593,1591,466
20240805,151700,599574044,1592,1593,1593,1592,70
20240805,151600,599462542,1600,1600,1600,1600,94
20240805,151500,599312142,1600,1600,1600,1600,31
20240805,151400,599262542,1590,1590,1590,1590,1172
20240805,151300,597399062,1590,1590,1590,1590,5
20240805,151200,597391112,1590,1590,1590,1590,15
20240805,151100,597367262,1590,1601,1601,1589,263
20240805,151000,596948626,1590,1593,1601,1590,1186
20240805,150900,595062768,1602,1591,1603,1591,52
20240805,150800,594980000,1591,1591,1603,1591,91
20240805,150700,594835039,1592,1591,1603,1591,81
20240805,150600,594706114,1591,1597,1597,1591,3602
20240805,150500,588975020,1598,1605,1605,1598,386
20240805,150400,588356784,1605,1606,1606,1605,2
20240805,150300,588353573,1606,1615,1615,1606,530
20240805,150200,587502123,1615,1615,1615,1615,0
20240805,150100,587502123,1615,1616,1616,1599,8771
20240805,150000,573457839,1617,1617,1617,1617,0
20240805,145900,573457839,1617,1617,1617,1617,2
20240805,145800,573454605,1599,1599,1599,1583,2446
20240805,145700,569548213,1599,1599,1599,1599,1
20240805,145600,569546614,1596,1618,1618,1596,78
20240805,145500,569421744,1600,1600,1600,1600,734
20240805,145400,568247344,1618,1611,1618,1600,3310
20240805,145300,562926275,1618,1612,1618,1610,2451
20240805,145200,558979695,1618,1618,1618,1618,4
20240805,145100,558973223,1618,1618,1618,1611,11392
20240805,145000,540578657,1618,1618,1618,1618,194
20240805,144900,540264765,1619,1627,1627,1617,10762
20240805,144800,522834698,1630,1626,1630,1626,3487
20240805,144700,517161627,1626,1626,1626,1620,1649
20240805,144600,514487643,1626,1626,1626,1620,725
20240805,144500,513309555,1620,1626,1626,1620,1084
20240805,144400,511551075,1626,1626,1626,1626,0
20240805,144300,511551075,1626,1626,1626,1626,10
20240805,144200,511534815,1626,1626,1626,1626,0
20240805,144100,511534815,1626,1619,1626,1615,347
20240805,144000,510973228,1619,1628,1628,1619,120
20240805,143900,510778399,1628,1621,1628,1620,7067
20240805,143800,499289170,1620,1627,1627,1620,10755
20240805,143700,481865765,1629,1628,1629,1621,151
20240805,143600,481620462,1628,1621,1628,1620,431
20240805,143500,480922106,1628,1621,1628,1621,2
20240805,143400,480918857,1628,1628,1628,1628,1
20240805,143300,480917229,1620,1628,1628,1620,10450
20240805,143200,463968963,1628,1630,1630,1628,1298
20240805,143100,461855138,1630,1631,1634,1630,3646
20240805,143000,455908958,1631,1633,1634,1631,327
20240805,142900,455375312,1634,1634,1634,1634,1
20240805,142800,455373678,1637,1635,1637,1634,501
20240805,142700,454555040,1646,1646,1646,1646,0
20240805,142600,454555040,1646,1646,1646,1646,35
20240805,142500,454497430,1649,1649,1649,1649,0
20240805,142400,454497430,1649,1649,1649,1649,0
20240805,142300,454497430,1649,1649,1649,1649,0
20240805,142200,454497430,1649,1649,1649,1649,0
20240805,142100,454497430,1649,1649,1649,1649,0
20240805,142000,454497430,1649,1649,1649,1649,0
20240805,141900,454497430,1649,1649,1649,1649,0
20240805,141800,454497430,1649,1649,1649,1649,0
20240805,141700,454497430,1649,1649,1649,1649,0
20240805,141600,454497430,1649,1649,1649,1649,0
20240805,141500,454497430,1649,1649,1649,1649,0
20240805,141400,454497430,1649,1649,1649,1649,0
20240805,141300,454497430,1649,1649,1649,1649,0
20240805,141200,454497430,1649,1649,1649,1649,0
20240805,141100,454497430,1649,1649,1649,1649,0
20240805,141000,454497430,1649,1649,1649,1649,0
20240805,140900,454497430,1649,1649,1649,1649,0
20240805,140800,454497430,1649,1649,1649,1649,0
20240805,140700,454497430,1649,1649,1649,1649,0
20240805,140600,454497430,1649,1649,1649,1649,0
20240805,140500,454497430,1649,1649,1649,1649,0
20240805,140400,454497430,1649,1649,1649,1649,0
20240805,140300,454497430,1649,1649,1649,1649,0
20240805,140200,454497430,1649,1649,1649,1649,0
20240805,140100,454497430,1649,1649,1649,1649,0
20240805,140000,454497430,1649,1649,1649,1649,0
20240805,135900,454497430,1649,1649,1649,1649,0
20240805,135800,454497430,1649,1649,1649,1649,0
20240805,135700,454497430,1649,1649,1649,1649,0
20240805,135600,454497430,1649,1649,1649,1649,0
20240805,135500,454497430,1649,1649,1649,1649,1
20240805,135400,454495781,1626,1650,1650,1626,14174
20240805,135300,431267986,1650,1654,1654,1650,68
20240805,135200,431155714,1654,1654,1654,1654,100
20240805,135100,430990314,1655,1655,1655,1655,101
20240805,135000,430823159,1650,1655,1655,1650,5325
20240805,134900,422036629,1657,1657,1657,1657,2
20240805,134800,422033315,1657,1657,1657,1657,201
20240805,134700,421700258,1651,1655,1655,1650,1407
20240805,134600,419377587,1656,1656,1656,1656,5
20240805,134500,419369307,1653,1653,1653,1653,200
20240805,134400,419038707,1657,1657,1657,1657,10
20240805,134300,419022137,1657,1657,1657,1657,0
20240805,134200,419022137,1657,1657,1657,1657,700
20240805,134100,417862237,1657,1657,1657,1657,222
20240805,134000,417494383,1657,1657,1657,1657,20
20240805,133900,417461243,1657,1657,1657,1657,25
20240805,133800,417419818,1658,1658,1658,1658,0
20240805,133700,417419818,1658,1660,1663,1658,117
20240805,133600,417225752,1663,1658,1663,1658,3869
20240805,133500,410810870,1658,1658,1658,1658,0
20240805,133400,410810870,1658,1657,1658,1650,9161
20240805,133300,395687703,1658,1658,1658,1658,14
20240805,133200,395664491,1657,1658,1660,1657,2785
20240805,133100,391047346,1658,1658,1658,1658,1500
20240805,133000,388560346,1663,1658,1663,1658,1547
20240805,132900,385995415,1658,1662,1662,1658,5021
20240805,132800,377664015,1662,1662,1662,1662,0
20240805,132700,377664015,1662,1662,1662,1662,0
20240805,132600,377664015,1662,1663,1663,1662,504
20240805,132500,376825864,1663,1663,1663,1663,24
20240805,132400,376785952,1663,1667,1667,1663,673
20240805,132300,375664271,1664,1664,1664,1664,0
20240805,132200,375664271,1664,1664,1664,1664,0
20240805,132100,375664271,1664,1664,1664,1664,0
20240805,132000,375664271,1664,1664,1664,1664,0
20240805,131900,375664271,1664,1664,1664,1664,0
20240805,131800,375664271,1664,1670,1670,1664,101
20240805,131700,375496201,1671,1671,1671,1671,0
20240805,131600,375496201,1671,1671,1671,1671,0
20240805,131500,375496201,1671,1668,1671,1668,13500
20240805,131400,352940945,1669,1669,1669,1669,85
20240805,131300,352799080,1669,1669,1669,1669,0
20240805,131200,352799080,1669,1669,1669,1669,0
20240805,131100,352799080,1669,1669,1669,1669,3
20240805,131000,352794073,1669,1661,1669,1661,506
20240805,130900,351953559,1669,1669,1669,1669,0
20240805,130800,351953559,1669,1660,1669,1660,1001
20240805,130700,350291890,1669,1669,1669,1669,200
20240805,130600,349958090,1670,1670,1670,1670,12
20240805,130500,349938050,1670,1670,1670,1670,0
20240805,130400,349938050,1670,1670,1670,1661,1502
20240805,130300,347443194,1661,1661,1671,1661,552
20240805,130200,346521422,1661,1662,1662,1661,8
20240805,130100,346508129,1661,1670,1671,1660,822
20240805,130000,345138187,1670,1660,1670,1660,192
20240805,125900,344819457,1669,1678,1678,1660,4125
20240805,125800,337925172,1678,1677,1678,1677,1123
20240805,125700,336040886,1678,1678,1678,1678,0
20240805,125600,336040886,1678,1678,1678,1678,100
20240805,125500,335873086,1678,1678,1678,1678,22
20240805,125400,335836170,1678,1678,1678,1678,0
20240805,125300,335836170,1678,1678,1678,1678,0
20240805,125200,335836170,1678,1672,1678,1672,792
20240805,125100,334510194,1672,1672,1672,1672,66
20240805,125000,334399842,1678,1678,1678,1678,0
20240805,124900,334399842,1678,1678,1678,1678,1
20240805,124800,334398164,1671,1671,1671,1671,0
20240805,124700,334398164,1671,1671,1671,1671,1895
20240805,124600,331231619,1671,1671,1671,1671,1203
20240805,124500,329221406,1671,1671,1671,1671,0
20240805,124400,329221406,1671,1671,1671,1670,2172
20240805,124300,325593660,1679,1673,1679,1670,934
20240805,124200,324033448,1671,1680,1680,1671,5258
20240805,124100,315231212,1687,1687,1687,1687,0
20240805,124000,315231212,1687,1680,1687,1680,1001
20240805,123900,313549525,1680,1683,1683,1680,8000
20240805,123800,300108518,1687,1687,1687,1687,21
20240805,123700,300073091,1686,1687,1687,1686,2
20240805,123600,300069718,1687,1680,1687,1680,841
20240805,123500,298656381,1681,1683,1683,1681,1310
20240805,123400,296453671,1681,1681,1681,1681,431
20240805,123300,295729160,1681,1682,1682,1681,1531
20240805,123200,293155417,1682,1682,1682,1681,1062
20240805,123100,291370133,1681,1681,1681,1681,0
20240805,123000,291370133,1681,1683,1683,1681,2003
20240805,122900,288003084,1681,1681,1681,1681,0
20240805,122800,288003084,1681,1682,1682,1681,839
20240805,122700,286592625,1681,1682,1682,1681,1349
20240805,122600,284324363,1683,1683,1683,1683,68
20240805,122500,284209919,1684,1685,1685,1684,304
20240805,122400,283697861,1685,1686,1687,1685,967
20240805,122300,282068450,1686,1687,1687,1686,46
20240805,122200,281990873,1687,1688,1688,1685,1521
20240805,122100,279424969,1688,1688,1688,1688,1566
20240805,122000,276781561,1688,1688,1688,1688,1123
20240805,121900,274885937,1688,1689,1689,1687,1961
20240805,121800,271575810,1689,1690,1690,1688,357
20240805,121700,270972806,1689,1691,1691,1689,2014
20240805,121600,267569405,1697,1698,1699,1697,488
20240805,121500,266741259,1690,1693,1693,1690,4667
20240805,121400,258852776,1694,1700,1700,1694,883
20240805,121300,257353292,1700,1700,1700,1700,0
20240805,121200,257353292,1700,1700,1700,1700,6
20240805,121100,257343092,1700,1700,1700,1700,508
20240805,121000,256479492,1700,1698,1700,1698,7
20240805,120900,256467602,1697,1697,1697,1697,533
20240805,120800,255563101,1700,1700,1700,1700,2
20240805,120700,255559701,1700,1700,1700,1700,3
20240805,120600,255554601,1700,1700,1700,1700,0
20240805,120500,255554601,1700,1700,1700,1700,0
20240805,120400,255554601,1700,1700,1700,1700,302
20240805,120300,255041201,1700,1700,1700,1700,3
20240805,120200,255036101,1700,1700,1700,1698,256
20240805,120100,254601370,1700,1700,1700,1700,10
20240805,120000,254584370,1700,1700,1700,1700,0
20240805,115900,254584370,1700,1700,1700,1700,14
20240805,115800,254560570,1703,1703,1703,1703,0
20240805,115700,254560570,1703,1703,1703,1703,0
20240805,115600,254560570,1703,1703,1703,1703,3
20240805,115500,254555461,1703,1703,1703,1703,5
20240805,115400,254546946,1703,1701,1703,1701,51
20240805,115300,254460193,1700,1700,1700,1700,60
20240805,115200,254358193,1701,1701,1701,1701,10
20240805,115100,254341183,1700,1700,1700,1700,0
20240805,115000,254341183,1700,1701,1703,1700,126
20240805,114900,254126970,1703,1703,1703,1703,2002
20240805,114800,250717564,1703,1703,1703,1703,20
20240805,114700,250683504,1703,1703,1703,1703,1
20240805,114600,250681801,1699,1703,1703,1699,303
20240805,114500,250167000,1703,1703,1703,1703,0
20240805,114400,250167000,1703,1703,1703,1703,0
20240805,114300,250167000,1703,1703,1703,1703,0
20240805,114200,250167000,1703,1703,1703,1703,0
20240805,114100,250167000,1703,1703,1703,1703,0
20240805,114000,250167000,1703,1700,1703,1700,6
20240805,113900,250156794,1703,1703,1703,1703,3
20240805,113800,250151685,1700,1700,1700,1700,0
20240805,113700,250151685,1700,1700,1700,1700,793
20240805,113600,248803585,1704,1700,1704,1700,6
20240805,113500,248793365,1704,1704,1704,1704,300
20240805,113400,248282165,1704,1704,1704,1704,300
20240805,113300,247770965,1704,1704,1704,1704,1
20240805,113200,247769261,1704,1704,1704,1704,5
20240805,113100,247760741,1704,1704,1704,1704,77
20240805,113000,247629533,1704,1704,1704,1704,0
20240805,112900,247629533,1704,1704,1704,1704,69
20240805,112800,247511957,1704,1704,1704,1704,0
20240805,112700,247511957,1704,1704,1704,1704,2
20240805,112600,247508549,1704,1704,1704,1704,1
20240805,112500,247506845,1698,1698,1698,1698,194
20240805,112400,247177433,1698,1698,1698,1698,4
20240805,112300,247170641,1695,1691,1695,1691,2883
20240805,112200,242292740,1691,1691,1691,1691,3
20240805,112100,242287667,1691,1691,1691,1691,0
20240805,112000,242287667,1691,1691,1691,1691,12
20240805,111900,242267375,1690,1691,1691,1690,2704
20240805,111800,237696755,1693,1695,1695,1691,1061
20240805,111700,235901579,1695,1695,1695,1694,465
20240805,111600,235113608,1696,1697,1698,1696,902
20240805,111500,233583217,1696,1696,1696,1696,4
20240805,111400,233576433,1696,1697,1697,1696,525
20240805,111300,232685800,1701,1699,1701,1697,1806
20240805,111200,229620614,1699,1700,1700,1699,1057
20240805,111100,227824653,1700,1700,1700,1700,972
20240805,111000,226172253,1697,1698,1698,1697,512
20240805,110900,225302889,1700,1701,1701,1700,464
20240805,110800,224513949,1701,1702,1702,1701,53
20240805,110700,224423794,1702,1702,1702,1702,2
20240805,110600,224420390,1703,1703,1703,1703,1
20240805,110500,224418687,1710,1710,1710,1710,2
20240805,110400,224415267,1710,1710,1710,1710,0
20240805,110300,224415267,1710,1710,1710,1710,5
20240805,110200,224406717,1710,1710,1710,1710,205
20240805,110100,224056167,1710,1710,1710,1710,20
20240805,110000,224021967,1710,1702,1710,1695,6090
20240805,105900,213664813,1702,1703,1703,1702,25876
20240805,105800,169623361,1703,1703,1703,1703,50
20240805,105700,169538211,1703,1706,1706,1703,611
20240805,105600,168497463,1704,1709,1709,1704,4482
20240805,105500,160854103,1711,1711,1711,1710,3
20240805,105400,160848971,1708,1708,1708,1708,0
20240805,105300,160848971,1708,1708,1708,1708,16
20240805,105200,160821643,1715,1708,1715,1708,4
20240805,105100,160814797,1708,1708,1708,1708,0
20240805,105000,160814797,1708,1708,1708,1708,0
20240805,104900,160814797,1708,1708,1708,1708,282
20240805,104800,160333141,1706,1708,1708,1706,2682
20240805,104700,155756357,1708,1708,1708,1708,108
20240805,104600,155571893,1708,1715,1715,1708,1151
20240805,104500,153605978,1715,1715,1715,1715,2
20240805,104400,153602548,1708,1709,1709,1708,116
20240805,104300,153404343,1716,1716,1716,1716,1
20240805,104200,153402627,1716,1716,1716,1716,1
20240805,104100,153400911,1716,1716,1716,1716,4
20240805,104000,153394047,1716,1716,1716,1716,0
20240805,103900,153394047,1716,1716,1716,1716,1403
20240805,103800,150986499,1716,1716,1716,1716,20
20240805,103700,150952179,1716,1709,1716,1708,333
20240805,103600,150383402,1709,1717,1717,1709,127
20240805,103500,150165879,1709,1710,1710,1709,462
20240805,103400,149376319,1709,1709,1709,1709,55
20240805,103300,149282324,1709,1709,1709,1709,0
20240805,103200,149282324,1709,1712,1712,1709,16499
20240805,103100,121058449,1718,1716,1718,1716,11
20240805,103000,121039560,1712,1712,1712,1712,8
20240805,102900,121025864,1712,1716,1716,1712,1502
20240805,102800,118453478,1717,1718,1718,1717,2
20240805,102700,118450043,1718,1718,1718,1718,0
20240805,102600,118450043,1718,1714,1718,1714,1331
20240805,102500,116164309,1714,1714,1714,1714,45
20240805,102400,116087179,1719,1717,1719,1717,3
20240805,102300,116082025,1715,1715,1715,1715,0
20240805,102200,116082025,1715,1715,1715,1715,960
20240805,102100,114435625,1715,1717,1722,1715,34
20240805,102000,114377294,1714,1715,1715,1714,2332
20240805,101900,110377924,1721,1721,1721,1721,0
20240805,101800,110377924,1721,1721,1721,1721,0
20240805,101700,110377924,1721,1717,1721,1717,401
20240805,101600,109688007,1721,1725,1725,1720,80
20240805,101500,109550361,1728,1728,1728,1728,0
20240805,101400,109550361,1728,1728,1728,1728,2
20240805,101300,109546905,1728,1728,1728,1728,1
20240805,101200,109545177,1728,1720,1728,1720,52
20240805,101100,109455721,1728,1728,1728,1728,0
20240805,101000,109455721,1728,1728,1728,1728,1
20240805,100900,109453993,1714,1718,1718,1714,2181
20240805,100800,105714092,1728,1728,1728,1728,0
20240805,100700,105714092,1728,1728,1728,1728,2
20240805,100600,105710636,1728,1728,1728,1728,21
20240805,100500,105674348,1728,1728,1728,1728,2
20240805,100400,105670892,1729,1729,1729,1729,0
20240805,100300,105670892,1729,1722,1729,1722,3000
20240805,100200,100493517,1719,1723,1723,1719,2497
20240805,100100,96193084,1724,1728,1728,1724,2761
20240805,100000,91430674,1727,1728,1728,1727,21
20240805,095900,91394396,1725,1725,1725,1725,0
20240805,095800,91394396,1725,1725,1725,1725,297
20240805,095700,90882071,1729,1725,1729,1725,281
20240805,095600,90397034,1724,1724,1724,1724,60
20240805,095500,90293594,1729,1729,1729,1729,0
20240805,095400,90293594,1729,1729,1729,1729,0
20240805,095300,90293594,1729,1729,1729,1729,30
20240805,095200,90241724,1728,1728,1728,1728,1
20240805,095100,90239996,1731,1731,1731,1731,0
20240805,095000,90239996,1731,1731,1731,1731,1
20240805,094900,90238265,1731,1731,1731,1731,505
20240805,094800,89364110,1723,1720,1723,1720,3694
20240805,094700,83000248,1719,1723,1723,1719,1636
20240805,094600,80184643,1725,1725,1725,1724,1727
20240805,094500,77205579,1726,1727,1727,1726,1869
20240805,094400,73979043,1731,1727,1731,1727,52
20240805,094300,73889035,1731,1731,1731,1731,8
20240805,094200,73875187,1728,1728,1728,1728,1
20240805,094100,73873459,1731,1731,1731,1731,15
20240805,094000,73847494,1731,1727,1731,1727,11
20240805,093900,73828493,1727,1730,1733,1727,302
20240805,093800,73306033,1727,1730,1730,1727,731
20240805,093700,72042553,1734,1726,1734,1725,321
20240805,093600,71487317,1725,1730,1730,1725,1165
20240805,093500,69472192,1730,1730,1730,1730,500
20240805,093400,68607192,1731,1731,1731,1731,0
20240805,093300,68607192,1731,1730,1731,1723,178
20240805,093200,68300242,1733,1733,1733,1733,0
20240805,093100,68300242,1733,1733,1733,1733,0
20240805,093000,68300242,1733,1720,1733,1720,202
20240805,092900,67952776,1719,1734,1734,1719,10
20240805,092800,67935451,1734,1734,1734,1734,10
20240805,092700,67918111,1714,1720,1720,1714,2634
20240805,092600,63402225,1736,1720,1736,1720,568
20240805,092500,62425249,1713,1715,1715,1713,3699
20240805,092400,56088802,1720,1720,1720,1720,0
20240805,092300,56088802,1720,1714,1720,1713,567
20240805,092200,55117450,1713,1713,1713,1713,304
20240805,092100,54596698,1712,1720,1720,1712,2297
20240805,092000,50662122,1720,1721,1735,1720,2875
20240805,091900,45716977,1735,1740,1740,1735,1506
20240805,091800,43102316,1738,1737,1740,1737,176
20240805,091700,42796309,1741,1741,1741,1741,1
20240805,091600,42794568,1736,1736,1736,1736,0
20240805,091500,42794568,1736,1736,1736,1736,0
20240805,091400,42794568,1736,1740,1740,1736,449
20240805,091300,42013708,1740,1740,1740,1740,218
20240805,091200,41634388,1740,1734,1740,1734,2644
20240805,091100,37047988,1734,1720,1734,1719,1416
20240805,091000,34612428,1720,1715,1720,1715,150
20240805,090900,34355158,1706,1720,1720,1706,5398
20240805,090800,25111844,1713,1715,1715,1713,3889
20240805,090700,18448695,1730,1735,1735,1713,2147
20240805,090600,14737703,1735,1763,1763,1735,4345
20240805,090500,7127879,1768,1768,1768,1768,315
20240805,090400,6570959,1768,1766,1768,1766,227
20240805,090300,6169629,1765,1782,1782,1765,1807
20240805,090200,2960373,1783,1790,1790,1782,1345
20240805,090100,559089,1795,1799,1799,1795,300
20240805,090000,19789,1799,1799,1799,1799,11