stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,194300,91511151,1755,1755,1755,1755,1342
20240813,194200,91511151,1755,1755,1755,1755,0
20240813,194100,91511151,1755,1755,1755,1755,0
20240813,194000,91511151,1755,1755,1755,1755,0
20240813,193900,91511151,1755,1755,1755,1755,0
20240813,193800,91511151,1755,1755,1755,1755,0
20240813,193700,91511151,1755,1755,1755,1755,0
20240813,193600,91511151,1755,1755,1755,1755,0
20240813,193500,91511151,1755,1755,1755,1755,0
20240813,193400,91511151,1755,1755,1755,1755,0
20240813,193300,91511151,1755,1755,1755,1755,0
20240813,193200,91511151,1755,1755,1755,1755,0
20240813,193100,91511151,1755,1755,1755,1755,0
20240813,193000,91511151,1755,1755,1755,1755,0
20240813,192900,91511151,1755,1755,1755,1755,0
20240813,192800,91511151,1755,1755,1755,1755,0
20240813,192700,91511151,1755,1755,1755,1755,0
20240813,192600,91511151,1755,1755,1755,1755,0
20240813,192500,91511151,1755,1755,1755,1755,0
20240813,192400,91511151,1755,1755,1755,1755,0
20240813,192300,91511151,1755,1755,1755,1755,0
20240813,192200,91511151,1755,1755,1755,1755,0
20240813,192100,91511151,1755,1755,1755,1755,0
20240813,192000,91511151,1755,1755,1755,1755,0
20240813,191900,91511151,1755,1755,1755,1755,0
20240813,191800,91511151,1755,1755,1755,1755,0
20240813,191700,91511151,1755,1755,1755,1755,0
20240813,191600,91511151,1755,1755,1755,1755,0
20240813,191500,91511151,1755,1755,1755,1755,0
20240813,191400,91511151,1755,1755,1755,1755,0
20240813,191300,91511151,1755,1755,1755,1755,1342
20240813,191200,91511151,1755,1755,1755,1755,0
20240813,191100,91511151,1755,1755,1755,1755,0
20240813,191000,91511151,1755,1755,1755,1755,0
20240813,190900,91511151,1755,1755,1755,1755,0
20240813,190800,91511151,1755,1755,1755,1755,0
20240813,190700,91511151,1755,1755,1755,1755,0
20240813,190600,91511151,1755,1755,1755,1755,0
20240813,190500,91511151,1755,1755,1755,1755,0
20240813,190400,91511151,1755,1755,1755,1755,0
20240813,190300,91511151,1755,1755,1755,1755,0
20240813,190200,91511151,1755,1755,1755,1755,0
20240813,190100,91511151,1755,1755,1755,1755,0
20240813,190000,91511151,1755,1755,1755,1755,0
20240813,185900,91511151,1755,1755,1755,1755,0
20240813,185800,91511151,1755,1755,1755,1755,0
20240813,185700,91511151,1755,1755,1755,1755,0
20240813,185600,91511151,1755,1755,1755,1755,0
20240813,185500,91511151,1755,1755,1755,1755,0
20240813,185400,91511151,1755,1755,1755,1755,0
20240813,185300,91511151,1755,1755,1755,1755,0
20240813,185200,91511151,1755,1755,1755,1755,0
20240813,185100,91511151,1755,1755,1755,1755,0
20240813,185000,91511151,1755,1755,1755,1755,0
20240813,184900,91511151,1755,1755,1755,1755,0
20240813,184800,91511151,1755,1755,1755,1755,0
20240813,184700,91511151,1755,1755,1755,1755,0
20240813,184600,91511151,1755,1755,1755,1755,0
20240813,184500,91511151,1755,1755,1755,1755,0
20240813,184400,91511151,1755,1755,1755,1755,0
20240813,184300,91511151,1755,1755,1755,1755,1342
20240813,184200,91511151,1755,1755,1755,1755,0
20240813,184100,91511151,1755,1755,1755,1755,0
20240813,184000,91511151,1755,1755,1755,1755,0
20240813,183900,91511151,1755,1755,1755,1755,0
20240813,183800,91511151,1755,1755,1755,1755,0
20240813,183700,91511151,1755,1755,1755,1755,0
20240813,183600,91511151,1755,1755,1755,1755,0
20240813,183500,91511151,1755,1755,1755,1755,0
20240813,183400,91511151,1755,1755,1755,1755,0
20240813,183300,91511151,1755,1755,1755,1755,0
20240813,183200,91511151,1755,1755,1755,1755,0
20240813,183100,91511151,1755,1755,1755,1755,0
20240813,183000,91511151,1755,1755,1755,1755,0
20240813,182900,91511151,1755,1755,1755,1755,0
20240813,182800,91511151,1755,1755,1755,1755,0
20240813,182700,91511151,1755,1755,1755,1755,0
20240813,182600,91511151,1755,1755,1755,1755,0
20240813,182500,91511151,1755,1755,1755,1755,0
20240813,182400,91511151,1755,1755,1755,1755,0
20240813,182300,91511151,1755,1755,1755,1755,0
20240813,182200,91511151,1755,1755,1755,1755,0
20240813,182100,91511151,1755,1755,1755,1755,0
20240813,182000,91511151,1755,1755,1755,1755,0
20240813,181900,91511151,1755,1755,1755,1755,0
20240813,181800,91511151,1755,1755,1755,1755,0
20240813,181700,91511151,1755,1755,1755,1755,0
20240813,181600,91511151,1755,1755,1755,1755,0
20240813,181500,91511151,1755,1755,1755,1755,0
20240813,181400,91511151,1755,1755,1755,1755,0
20240813,181300,91511151,1755,1755,1755,1755,1342
20240813,181200,91511151,1755,1755,1755,1755,0
20240813,181100,91511151,1755,1755,1755,1755,0
20240813,181000,91511151,1755,1755,1755,1755,0
20240813,180900,91511151,1755,1755,1755,1755,0
20240813,180800,91511151,1755,1755,1755,1755,0
20240813,180700,91511151,1755,1755,1755,1755,0
20240813,180600,91511151,1755,1755,1755,1755,0
20240813,180500,91511151,1755,1755,1755,1755,0
20240813,180400,91511151,1755,1755,1755,1755,0
20240813,180300,91511151,1755,1755,1755,1755,0
20240813,180200,91511151,1755,1755,1755,1755,0
20240813,180100,91511151,1755,1755,1755,1755,0
20240813,180000,91511151,1755,1755,1755,1755,0
20240813,175900,91511151,1755,1755,1755,1755,0
20240813,175800,91511151,1755,1755,1755,1755,0
20240813,175700,91511151,1755,1755,1755,1755,0
20240813,175600,91511151,1755,1755,1755,1755,0
20240813,175500,91511151,1755,1755,1755,1755,0
20240813,175400,91511151,1755,1755,1755,1755,0
20240813,175300,91511151,1755,1755,1755,1755,0
20240813,175200,91511151,1755,1755,1755,1755,0
20240813,175100,91511151,1755,1755,1755,1755,0
20240813,175000,91511151,1755,1755,1755,1755,0
20240813,174900,91511151,1755,1755,1755,1755,0
20240813,174800,91511151,1755,1755,1755,1755,0
20240813,174700,91511151,1755,1755,1755,1755,0
20240813,174600,91511151,1755,1755,1755,1755,0
20240813,174500,91511151,1755,1755,1755,1755,0
20240813,174400,91511151,1755,1755,1755,1755,0
20240813,174300,91511151,1755,1755,1755,1755,1342
20240813,174200,91511151,1755,1755,1755,1755,0
20240813,174100,91511151,1755,1755,1755,1755,0
20240813,174000,91511151,1755,1755,1755,1755,0
20240813,173900,91511151,1755,1755,1755,1755,0
20240813,173800,91511151,1755,1755,1755,1755,0
20240813,173700,91511151,1755,1755,1755,1755,0
20240813,173600,91511151,1755,1755,1755,1755,0
20240813,173500,91511151,1755,1755,1755,1755,0
20240813,173400,91511151,1755,1755,1755,1755,0
20240813,173300,91511151,1755,1755,1755,1755,0
20240813,173200,91511151,1755,1755,1755,1755,0
20240813,173100,91511151,1755,1755,1755,1755,0
20240813,173000,91511151,1755,1755,1755,1755,0
20240813,172900,91511151,1755,1755,1755,1755,0
20240813,172800,91511151,1755,1755,1755,1755,0
20240813,172700,91511151,1755,1755,1755,1755,0
20240813,172600,91511151,1755,1755,1755,1755,0
20240813,172500,91511151,1755,1755,1755,1755,0
20240813,172400,91511151,1755,1755,1755,1755,0
20240813,172300,91511151,1755,1755,1755,1755,0
20240813,172200,91511151,1755,1755,1755,1755,0
20240813,172100,91511151,1755,1755,1755,1755,0
20240813,172000,91511151,1755,1755,1755,1755,0
20240813,171900,91511151,1755,1755,1755,1755,0
20240813,171800,91511151,1755,1755,1755,1755,0
20240813,171700,91511151,1755,1755,1755,1755,0
20240813,171600,91511151,1755,1755,1755,1755,0
20240813,171500,91511151,1755,1755,1755,1755,0
20240813,171400,91511151,1755,1755,1755,1755,0
20240813,171300,91511151,1755,1755,1755,1755,1342
20240813,171200,91511151,1755,1755,1755,1755,0
20240813,171100,91511151,1755,1755,1755,1755,0
20240813,171000,91511151,1755,1755,1755,1755,0
20240813,170900,91511151,1755,1755,1755,1755,0
20240813,170800,91511151,1755,1755,1755,1755,0
20240813,170700,91511151,1755,1755,1755,1755,0
20240813,170600,91511151,1755,1755,1755,1755,0
20240813,170500,91511151,1755,1755,1755,1755,0
20240813,170400,91511151,1755,1755,1755,1755,0
20240813,170300,91511151,1755,1755,1755,1755,0
20240813,170200,91511151,1755,1755,1755,1755,0
20240813,170100,91511151,1755,1755,1755,1755,0
20240813,170000,91511151,1755,1755,1755,1755,0
20240813,165900,91511151,1755,1755,1755,1755,0
20240813,165800,91511151,1755,1755,1755,1755,0
20240813,165700,91511151,1755,1755,1755,1755,0
20240813,165600,91511151,1755,1755,1755,1755,0
20240813,165500,91511151,1755,1755,1755,1755,0
20240813,165400,91511151,1755,1755,1755,1755,0
20240813,165300,91511151,1755,1755,1755,1755,0
20240813,165200,91511151,1755,1755,1755,1755,0
20240813,165100,91511151,1755,1755,1755,1755,0
20240813,165000,91511151,1755,1755,1755,1755,0
20240813,164900,91511151,1755,1755,1755,1755,0
20240813,164800,91511151,1755,1755,1755,1755,0
20240813,164700,91511151,1755,1755,1755,1755,0
20240813,164600,91511151,1755,1755,1755,1755,0
20240813,164500,91511151,1755,1755,1755,1755,0
20240813,164400,91511151,1755,1755,1755,1755,0
20240813,164300,91511151,1755,1755,1755,1755,1342
20240813,164200,91511151,1755,1755,1755,1755,0
20240813,164100,91511151,1755,1755,1755,1755,0
20240813,164000,91511151,1755,1755,1755,1755,0
20240813,163900,91511151,1755,1755,1755,1755,0
20240813,163800,91511151,1755,1755,1755,1755,0
20240813,163700,91511151,1755,1755,1755,1755,0
20240813,163600,91511151,1755,1755,1755,1755,0
20240813,163500,91511151,1755,1755,1755,1755,0
20240813,163400,91511151,1755,1755,1755,1755,0
20240813,163300,91511151,1755,1755,1755,1755,0
20240813,163200,91511151,1755,1755,1755,1755,0
20240813,163100,91511151,1755,1755,1755,1755,0
20240813,163000,91511151,1755,1755,1755,1755,0
20240813,162900,91511151,1755,1755,1755,1755,0
20240813,162800,91511151,1755,1755,1755,1755,0
20240813,162700,91511151,1755,1755,1755,1755,0
20240813,162600,91511151,1755,1755,1755,1755,0
20240813,162500,91511151,1755,1755,1755,1755,0
20240813,162400,91511151,1755,1755,1755,1755,0
20240813,162300,91511151,1755,1755,1755,1755,0
20240813,162200,91511151,1755,1755,1755,1755,0
20240813,162100,91511151,1755,1755,1755,1755,0
20240813,162000,91511151,1755,1755,1755,1755,0
20240813,161900,91511151,1755,1755,1755,1755,0
20240813,161800,91511151,1755,1755,1755,1755,0
20240813,161700,91511151,1755,1755,1755,1755,0
20240813,161600,91511151,1755,1755,1755,1755,0
20240813,161500,91511151,1755,1755,1755,1755,0
20240813,161400,91511151,1755,1755,1755,1755,0
20240813,161300,91511151,1755,1755,1755,1755,1342
20240813,161200,91511151,1755,1755,1755,1755,0
20240813,161100,91511151,1755,1755,1755,1755,0
20240813,161000,91511151,1755,1755,1755,1755,0
20240813,160900,91511151,1755,1755,1755,1755,0
20240813,160800,91511151,1755,1755,1755,1755,0
20240813,160700,91511151,1755,1755,1755,1755,0
20240813,160600,91511151,1755,1755,1755,1755,0
20240813,160500,91511151,1755,1755,1755,1755,0
20240813,160400,91511151,1755,1755,1755,1755,0
20240813,160300,91511151,1755,1755,1755,1755,0
20240813,160200,91511151,1755,1755,1755,1755,0
20240813,160100,91511151,1755,1755,1755,1755,0
20240813,160000,91511151,1755,1755,1755,1755,0
20240813,155900,91511151,1755,1755,1755,1755,0
20240813,155800,91511151,1755,1755,1755,1755,0
20240813,155700,91511151,1755,1755,1755,1755,0
20240813,155600,91511151,1755,1755,1755,1755,0
20240813,155500,91511151,1755,1755,1755,1755,0
20240813,155400,91511151,1755,1755,1755,1755,0
20240813,155300,91511151,1755,1755,1755,1755,0
20240813,155200,91511151,1755,1755,1755,1755,0
20240813,155100,91511151,1755,1755,1755,1755,0
20240813,155000,91511151,1755,1755,1755,1755,0
20240813,154900,91511151,1755,1755,1755,1755,0
20240813,154800,91511151,1755,1755,1755,1755,0
20240813,154700,91511151,1755,1755,1755,1755,0
20240813,154600,91511151,1755,1755,1755,1755,0
20240813,154500,91511151,1755,1755,1755,1755,0
20240813,154400,91511151,1755,1755,1755,1755,0
20240813,154300,91511151,1755,1755,1755,1755,1342
20240813,154200,91511151,1755,1755,1755,1755,0
20240813,154100,91511151,1755,1755,1755,1755,0
20240813,154000,91511151,1755,1755,1755,1755,0
20240813,153900,91511151,1755,1755,1755,1755,0
20240813,153800,91511151,1755,1755,1755,1755,0
20240813,153700,91511151,1755,1755,1755,1755,0
20240813,153600,91511151,1755,1755,1755,1755,0
20240813,153500,91511151,1755,1755,1755,1755,0
20240813,153400,91511151,1755,1755,1755,1755,0
20240813,153300,91511151,1755,1755,1755,1755,0
20240813,153200,91511151,1755,1755,1755,1755,0
20240813,153100,91511151,1755,1755,1755,1755,0
20240813,153000,91511151,1755,1755,1755,1755,1342
20240813,152900,89155941,1761,1761,1761,1761,0
20240813,152800,89155941,1761,1761,1761,1761,0
20240813,152700,89155941,1761,1761,1761,1761,0
20240813,152600,89155941,1761,1761,1761,1761,0
20240813,152500,89155941,1761,1761,1761,1761,0
20240813,152400,89155941,1761,1761,1761,1761,0
20240813,152300,89155941,1761,1761,1761,1761,0
20240813,152200,89155941,1761,1761,1761,1761,0
20240813,152100,89155941,1761,1761,1761,1761,0
20240813,152000,89155941,1761,1761,1761,1761,0
20240813,151900,89155941,1761,1761,1761,1761,1
20240813,151800,89154180,1757,1757,1757,1757,0
20240813,151700,89154180,1757,1760,1760,1757,51
20240813,151600,89064540,1763,1763,1763,1763,0
20240813,151500,89064540,1763,1763,1763,1763,0
20240813,151400,89064540,1763,1763,1763,1763,0
20240813,151300,89064540,1763,1763,1763,1763,0
20240813,151200,89064540,1763,1763,1763,1763,0
20240813,151100,89064540,1763,1763,1763,1763,0
20240813,151000,89064540,1763,1763,1763,1763,0
20240813,150900,89064540,1763,1763,1763,1763,0
20240813,150800,89064540,1763,1763,1763,1763,0
20240813,150700,89064540,1763,1763,1763,1763,0
20240813,150600,89064540,1763,1763,1763,1763,0
20240813,150500,89064540,1763,1757,1763,1757,1001
20240813,150400,87305777,1758,1758,1758,1758,0
20240813,150300,87305777,1758,1758,1758,1758,0
20240813,150200,87305777,1758,1760,1760,1758,175
20240813,150100,86997877,1761,1761,1761,1761,400
20240813,150000,86293477,1765,1765,1765,1765,0
20240813,145900,86293477,1765,1765,1765,1765,0
20240813,145800,86293477,1765,1765,1765,1765,0
20240813,145700,86293477,1765,1765,1765,1765,0
20240813,145600,86293477,1765,1765,1765,1765,0
20240813,145500,86293477,1765,1765,1765,1765,0
20240813,145400,86293477,1765,1765,1765,1765,0
20240813,145300,86293477,1765,1765,1765,1765,0
20240813,145200,86293477,1765,1765,1765,1765,1
20240813,145100,86291712,1767,1760,1767,1760,1284
20240813,145000,84031851,1768,1768,1768,1768,0
20240813,144900,84031851,1768,1768,1768,1768,0
20240813,144800,84031851,1768,1768,1768,1768,0
20240813,144700,84031851,1768,1768,1768,1768,0
20240813,144600,84031851,1768,1768,1768,1768,0
20240813,144500,84031851,1768,1768,1768,1768,0
20240813,144400,84031851,1768,1768,1768,1768,0
20240813,144300,84031851,1768,1768,1768,1768,0
20240813,144200,84031851,1768,1768,1768,1768,50
20240813,144100,83943451,1768,1768,1768,1768,11
20240813,144000,83924003,1757,1757,1757,1757,0
20240813,143900,83924003,1757,1757,1757,1757,0
20240813,143800,83924003,1757,1757,1757,1757,1
20240813,143700,83922246,1763,1763,1763,1763,0
20240813,143600,83922246,1763,1763,1763,1763,0
20240813,143500,83922246,1763,1763,1763,1763,0
20240813,143400,83922246,1763,1764,1764,1763,200
20240813,143300,83569546,1763,1763,1763,1763,648
20240813,143200,82427122,1762,1762,1762,1762,0
20240813,143100,82427122,1762,1762,1762,1762,0
20240813,143000,82427122,1762,1762,1762,1762,0
20240813,142900,82427122,1762,1762,1762,1762,0
20240813,142800,82427122,1762,1762,1762,1762,0
20240813,142700,82427122,1762,1762,1762,1762,0
20240813,142600,82427122,1762,1762,1762,1762,0
20240813,142500,82427122,1762,1762,1762,1762,13
20240813,142400,82404216,1764,1764,1764,1764,0
20240813,142300,82404216,1764,1764,1764,1764,0
20240813,142200,82404216,1764,1764,1764,1764,0
20240813,142100,82404216,1764,1764,1764,1764,0
20240813,142000,82404216,1764,1764,1764,1764,0
20240813,141900,82404216,1764,1764,1764,1764,0
20240813,141800,82404216,1764,1764,1764,1764,1
20240813,141700,82402452,1767,1767,1767,1767,0
20240813,141600,82402452,1767,1767,1767,1767,0
20240813,141500,82402452,1767,1767,1767,1767,0
20240813,141400,82402452,1767,1767,1767,1767,0
20240813,141300,82402452,1767,1767,1767,1767,0
20240813,141200,82402452,1767,1767,1767,1767,0
20240813,141100,82402452,1767,1767,1767,1767,0
20240813,141000,82402452,1767,1767,1767,1767,0
20240813,140900,82402452,1767,1767,1767,1767,0
20240813,140800,82402452,1767,1756,1767,1753,4576
20240813,140700,74370175,1753,1757,1757,1753,1847
20240813,140600,71128236,1756,1760,1760,1756,16
20240813,140500,71100080,1760,1760,1760,1760,450
20240813,140400,70308080,1769,1769,1769,1769,601
20240813,140300,69244911,1770,1770,1770,1770,0
20240813,140200,69244911,1770,1771,1771,1756,4
20240813,140100,69237844,1774,1774,1774,1774,0
20240813,140000,69237844,1774,1774,1774,1774,0
20240813,135900,69237844,1774,1774,1774,1774,0
20240813,135800,69237844,1774,1774,1774,1774,1
20240813,135700,69236070,1757,1757,1757,1757,0
20240813,135600,69236070,1757,1760,1760,1757,93
20240813,135500,69072661,1760,1760,1760,1760,1
20240813,135400,69070901,1777,1777,1777,1777,1000
20240813,135300,67293901,1777,1777,1777,1777,0
20240813,135200,67293901,1777,1777,1777,1777,1
20240813,135100,67292124,1776,1766,1776,1766,500
20240813,135000,66404302,1765,1765,1765,1765,0
20240813,134900,66404302,1765,1765,1765,1765,0
20240813,134800,66404302,1765,1765,1765,1765,462
20240813,134700,65588872,1765,1765,1765,1765,538
20240813,134600,64639302,1765,1765,1765,1765,0
20240813,134500,64639302,1765,1765,1765,1765,0
20240813,134400,64639302,1765,1765,1765,1765,0
20240813,134300,64639302,1765,1765,1765,1765,0
20240813,134200,64639302,1765,1765,1765,1765,0
20240813,134100,64639302,1765,1765,1765,1765,0
20240813,134000,64639302,1765,1765,1765,1765,4
20240813,133900,64632242,1761,1765,1765,1761,3
20240813,133800,64626951,1762,1762,1762,1762,0
20240813,133700,64626951,1762,1762,1762,1762,0
20240813,133600,64626951,1762,1762,1762,1762,1
20240813,133500,64625189,1768,1768,1768,1768,0
20240813,133400,64625189,1768,1768,1768,1768,0
20240813,133300,64625189,1768,1768,1768,1768,0
20240813,133200,64625189,1768,1768,1768,1768,0
20240813,133100,64625189,1768,1768,1768,1768,0
20240813,133000,64625189,1768,1768,1768,1768,0
20240813,132900,64625189,1768,1768,1768,1768,0
20240813,132800,64625189,1768,1768,1768,1768,0
20240813,132700,64625189,1768,1768,1768,1768,0
20240813,132600,64625189,1768,1768,1768,1768,0
20240813,132500,64625189,1768,1768,1768,1768,0
20240813,132400,64625189,1768,1768,1768,1768,0
20240813,132300,64625189,1768,1768,1768,1768,0
20240813,132200,64625189,1768,1768,1768,1768,0
20240813,132100,64625189,1768,1768,1768,1768,0
20240813,132000,64625189,1768,1768,1768,1768,0
20240813,131900,64625189,1768,1768,1768,1768,0
20240813,131800,64625189,1768,1768,1768,1768,130
20240813,131700,64395349,1768,1768,1768,1768,1000
20240813,131600,62627349,1764,1762,1764,1762,1000
20240813,131500,60864148,1762,1762,1762,1762,0
20240813,131400,60864148,1762,1762,1762,1762,1
20240813,131300,60862386,1750,1756,1756,1750,2000
20240813,131200,57357946,1764,1764,1764,1764,0
20240813,131100,57357946,1764,1764,1764,1764,0
20240813,131000,57357946,1764,1764,1764,1764,0
20240813,130900,57357946,1764,1764,1764,1764,1
20240813,130800,57356182,1754,1754,1754,1754,0
20240813,130700,57356182,1754,1754,1754,1754,8
20240813,130600,57342150,1754,1754,1754,1754,0
20240813,130500,57342150,1754,1754,1754,1754,0
20240813,130400,57342150,1754,1756,1756,1754,1000
20240813,130300,55588055,1764,1764,1764,1764,0
20240813,130200,55588055,1764,1764,1764,1764,0
20240813,130100,55588055,1764,1764,1764,1764,0
20240813,130000,55588055,1764,1764,1764,1764,0
20240813,125900,55588055,1764,1764,1764,1764,0
20240813,125800,55588055,1764,1764,1764,1764,1
20240813,125700,55586291,1756,1756,1756,1756,70
20240813,125600,55463371,1764,1764,1764,1764,0
20240813,125500,55463371,1764,1764,1764,1764,0
20240813,125400,55463371,1764,1764,1764,1764,0
20240813,125300,55463371,1764,1764,1764,1764,0
20240813,125200,55463371,1764,1764,1764,1764,0
20240813,125100,55463371,1764,1764,1764,1764,1
20240813,125000,55461607,1764,1764,1764,1764,0
20240813,124900,55461607,1764,1764,1764,1764,0
20240813,124800,55461607,1764,1764,1764,1764,0
20240813,124700,55461607,1764,1764,1764,1764,0
20240813,124600,55461607,1764,1764,1764,1764,0
20240813,124500,55461607,1764,1764,1764,1764,1
20240813,124400,55459843,1756,1756,1756,1756,0
20240813,124300,55459843,1756,1756,1756,1756,0
20240813,124200,55459843,1756,1756,1756,1756,0
20240813,124100,55459843,1756,1756,1756,1756,1
20240813,124000,55458087,1764,1764,1764,1764,0
20240813,123900,55458087,1764,1764,1764,1764,0
20240813,123800,55458087,1764,1764,1764,1764,0
20240813,123700,55458087,1764,1764,1764,1764,0
20240813,123600,55458087,1764,1764,1764,1764,0
20240813,123500,55458087,1764,1764,1764,1764,0
20240813,123400,55458087,1764,1764,1764,1764,0
20240813,123300,55458087,1764,1764,1764,1764,0
20240813,123200,55458087,1764,1764,1764,1764,0
20240813,123100,55458087,1764,1764,1764,1764,0
20240813,123000,55458087,1764,1764,1764,1764,0
20240813,122900,55458087,1764,1764,1764,1764,0
20240813,122800,55458087,1764,1764,1764,1764,0
20240813,122700,55458087,1764,1764,1764,1764,0
20240813,122600,55458087,1764,1764,1764,1764,0
20240813,122500,55458087,1764,1764,1764,1764,1
20240813,122400,55456323,1764,1764,1764,1764,0
20240813,122300,55456323,1764,1764,1764,1764,0
20240813,122200,55456323,1764,1764,1764,1764,1
20240813,122100,55454559,1764,1764,1764,1764,0
20240813,122000,55454559,1764,1764,1764,1764,0
20240813,121900,55454559,1764,1764,1764,1764,0
20240813,121800,55454559,1764,1764,1764,1764,0
20240813,121700,55454559,1764,1764,1764,1764,1
20240813,121600,55452795,1764,1764,1764,1764,0
20240813,121500,55452795,1764,1764,1764,1764,0
20240813,121400,55452795,1764,1764,1764,1764,0
20240813,121300,55452795,1764,1764,1764,1764,0
20240813,121200,55452795,1764,1764,1764,1764,0
20240813,121100,55452795,1764,1764,1764,1764,2
20240813,121000,55449267,1764,1764,1764,1764,0
20240813,120900,55449267,1764,1764,1764,1764,1
20240813,120800,55447503,1755,1755,1755,1755,0
20240813,120700,55447503,1755,1755,1755,1755,656
20240813,120600,54296223,1764,1764,1764,1764,1
20240813,120500,54294459,1755,1755,1755,1755,150
20240813,120400,54031209,1765,1765,1765,1765,0
20240813,120300,54031209,1765,1765,1765,1765,440
20240813,120200,53254609,1756,1756,1756,1756,86
20240813,120100,53103593,1767,1767,1767,1767,0
20240813,120000,53103593,1767,1767,1767,1767,0
20240813,115900,53103593,1767,1767,1767,1767,1
20240813,115800,53101826,1757,1767,1767,1757,2
20240813,115700,53098302,1756,1756,1756,1756,0
20240813,115600,53098302,1756,1756,1756,1756,0
20240813,115500,53098302,1756,1756,1756,1756,11
20240813,115400,53078986,1756,1756,1756,1756,0
20240813,115300,53078986,1756,1756,1756,1756,166
20240813,115200,52787490,1756,1757,1757,1756,1102
20240813,115100,50852055,1765,1765,1765,1765,0
20240813,115000,50852055,1765,1765,1765,1765,0
20240813,114900,50852055,1765,1765,1765,1765,0
20240813,114800,50852055,1765,1765,1765,1765,0
20240813,114700,50852055,1765,1765,1765,1765,0
20240813,114600,50852055,1765,1765,1765,1765,0
20240813,114500,50852055,1765,1765,1765,1765,0
20240813,114400,50852055,1765,1765,1765,1765,0
20240813,114300,50852055,1765,1765,1765,1765,0
20240813,114200,50852055,1765,1765,1765,1765,0
20240813,114100,50852055,1765,1765,1765,1765,0
20240813,114000,50852055,1765,1765,1765,1765,0
20240813,113900,50852055,1765,1765,1765,1765,0
20240813,113800,50852055,1765,1765,1765,1765,0
20240813,113700,50852055,1765,1765,1765,1765,0
20240813,113600,50852055,1765,1765,1765,1765,0
20240813,113500,50852055,1765,1765,1765,1765,0
20240813,113400,50852055,1765,1765,1765,1765,0
20240813,113300,50852055,1765,1765,1765,1765,0
20240813,113200,50852055,1765,1765,1765,1765,0
20240813,113100,50852055,1765,1765,1765,1765,0
20240813,113000,50852055,1765,1765,1765,1765,0
20240813,112900,50852055,1765,1765,1765,1765,0
20240813,112800,50852055,1765,1765,1765,1765,0
20240813,112700,50852055,1765,1765,1765,1765,0
20240813,112600,50852055,1765,1765,1765,1765,0
20240813,112500,50852055,1765,1765,1765,1765,0
20240813,112400,50852055,1765,1765,1765,1765,0
20240813,112300,50852055,1765,1765,1765,1765,395
20240813,112200,50154880,1765,1765,1765,1765,0
20240813,112100,50154880,1765,1765,1765,1765,0
20240813,112000,50154880,1765,1765,1765,1765,0
20240813,111900,50154880,1765,1765,1765,1765,1
20240813,111800,50153115,1765,1765,1765,1765,1
20240813,111700,50151350,1765,1765,1765,1765,0
20240813,111600,50151350,1765,1765,1765,1765,0
20240813,111500,50151350,1765,1765,1765,1765,1
20240813,111400,50149585,1765,1764,1765,1764,770
20240813,111300,48790692,1764,1764,1764,1764,1
20240813,111200,48788928,1752,1753,1753,1752,1050
20240813,111100,46949301,1752,1754,1754,1752,1000
20240813,111000,45196953,1754,1754,1754,1754,0
20240813,110900,45196953,1754,1754,1754,1754,0
20240813,110800,45196953,1754,1754,1754,1754,0
20240813,110700,45196953,1754,1755,1755,1754,280
20240813,110600,44705800,1763,1763,1763,1763,0
20240813,110500,44705800,1763,1763,1763,1763,0
20240813,110400,44705800,1763,1765,1765,1763,4
20240813,110300,44698744,1765,1765,1765,1765,0
20240813,110200,44698744,1765,1765,1765,1765,1
20240813,110100,44696979,1765,1765,1765,1765,0
20240813,110000,44696979,1765,1765,1765,1765,12
20240813,105900,44675799,1766,1766,1766,1766,0
20240813,105800,44675799,1766,1766,1766,1766,3
20240813,105700,44670501,1766,1766,1766,1766,1
20240813,105600,44668735,1766,1766,1766,1766,0
20240813,105500,44668735,1766,1766,1766,1766,32
20240813,105400,44612223,1766,1766,1766,1766,0
20240813,105300,44612223,1766,1766,1766,1766,0
20240813,105200,44612223,1766,1766,1766,1766,1
20240813,105100,44610457,1754,1754,1754,1754,0
20240813,105000,44610457,1754,1754,1754,1754,0
20240813,104900,44610457,1754,1759,1759,1754,530
20240813,104800,43680802,1758,1758,1758,1758,0
20240813,104700,43680802,1758,1758,1758,1758,0
20240813,104600,43680802,1758,1758,1758,1758,0
20240813,104500,43680802,1758,1758,1758,1758,0
20240813,104400,43680802,1758,1758,1758,1758,0
20240813,104300,43680802,1758,1758,1758,1758,275
20240813,104200,43197352,1758,1758,1758,1758,220
20240813,104100,42810592,1760,1760,1760,1760,5
20240813,104000,42801792,1761,1761,1761,1761,71
20240813,103900,42676761,1761,1761,1761,1761,0
20240813,103800,42676761,1761,1761,1761,1761,0
20240813,103700,42676761,1761,1761,1761,1761,1
20240813,103600,42675000,1761,1760,1761,1760,508
20240813,103500,41780422,1760,1760,1760,1760,0
20240813,103400,41780422,1760,1760,1760,1760,0
20240813,103300,41780422,1760,1760,1760,1760,0
20240813,103200,41780422,1760,1760,1760,1760,0
20240813,103100,41780422,1760,1760,1760,1760,20
20240813,103000,41745222,1752,1752,1752,1752,1
20240813,102900,41743470,1752,1755,1755,1752,300
20240813,102800,41217226,1755,1755,1755,1755,11
20240813,102700,41197921,1760,1758,1760,1755,491
20240813,102600,40335916,1758,1758,1758,1758,0
20240813,102500,40335916,1758,1758,1758,1758,0
20240813,102400,40335916,1758,1758,1758,1758,0
20240813,102300,40335916,1758,1760,1760,1758,6
20240813,102200,40325361,1765,1765,1765,1765,0
20240813,102100,40325361,1765,1765,1765,1765,1
20240813,102000,40323596,1760,1765,1765,1760,2
20240813,101900,40320071,1761,1765,1765,1761,105
20240813,101800,40135146,1768,1768,1768,1768,0
20240813,101700,40135146,1768,1768,1768,1768,0
20240813,101600,40135146,1768,1768,1768,1768,0
20240813,101500,40135146,1768,1768,1768,1768,3
20240813,101400,40129842,1768,1765,1768,1765,6
20240813,101300,40119240,1768,1768,1768,1768,1
20240813,101200,40117472,1768,1768,1768,1768,2
20240813,101100,40113936,1764,1764,1764,1764,0
20240813,101000,40113936,1764,1764,1764,1764,631
20240813,100900,39000852,1764,1764,1764,1764,3
20240813,100800,38995560,1764,1764,1764,1764,0
20240813,100700,38995560,1764,1762,1764,1762,2767
20240813,100600,34119106,1762,1761,1762,1761,3
20240813,100500,34113822,1760,1761,1761,1760,1003
20240813,100400,32348539,1760,1762,1762,1760,432
20240813,100300,31587419,1760,1760,1760,1760,64
20240813,100200,31474779,1760,1764,1764,1760,356
20240813,100100,30847242,1768,1768,1768,1768,0
20240813,100000,30847242,1768,1768,1768,1768,500
20240813,095900,29963242,1768,1768,1768,1768,10
20240813,095800,29945562,1768,1769,1769,1768,42
20240813,095700,29871296,1763,1763,1763,1763,0
20240813,095600,29871296,1763,1763,1763,1763,0
20240813,095500,29871296,1763,1763,1763,1763,0
20240813,095400,29871296,1763,1769,1769,1763,1001
20240813,095300,28106523,1763,1764,1764,1763,20
20240813,095200,28071248,1769,1769,1769,1769,2
20240813,095100,28067710,1769,1773,1773,1769,39
20240813,095000,27998715,1764,1764,1764,1764,0
20240813,094900,27998715,1764,1764,1764,1764,30
20240813,094800,27945795,1773,1772,1773,1772,21
20240813,094700,27908571,1772,1772,1772,1772,0
20240813,094600,27908571,1772,1772,1772,1772,0
20240813,094500,27908571,1772,1772,1772,1772,0
20240813,094400,27908571,1772,1772,1772,1772,0
20240813,094300,27908571,1772,1772,1772,1772,0
20240813,094200,27908571,1772,1772,1772,1772,1
20240813,094100,27906799,1763,1763,1763,1763,0
20240813,094000,27906799,1763,1764,1764,1763,2000
20240813,093900,24380289,1774,1774,1774,1764,301
20240813,093800,23848937,1775,1775,1775,1775,15
20240813,093700,23822312,1775,1775,1775,1775,31
20240813,093600,23767287,1775,1775,1775,1775,235
20240813,093500,23350162,1775,1775,1775,1775,265
20240813,093400,22879787,1775,1774,1775,1774,125
20240813,093300,22657984,1777,1777,1777,1777,0
20240813,093200,22657984,1777,1777,1777,1777,0
20240813,093100,22657984,1777,1776,1777,1776,100
20240813,093000,22480322,1780,1780,1780,1780,1
20240813,092900,22478542,1782,1782,1782,1782,0
20240813,092800,22478542,1782,1782,1782,1782,0
20240813,092700,22478542,1782,1782,1782,1782,0
20240813,092600,22478542,1782,1782,1782,1782,1
20240813,092500,22476760,1780,1780,1780,1780,10
20240813,092400,22458960,1780,1780,1780,1780,3000
20240813,092300,17118960,1780,1780,1780,1780,1
20240813,092200,17117180,1770,1771,1771,1770,700
20240813,092100,15878080,1770,1778,1778,1770,49
20240813,092000,15791322,1780,1780,1780,1780,0
20240813,091900,15791322,1780,1780,1780,1780,0
20240813,091800,15791322,1780,1780,1780,1780,0
20240813,091700,15791322,1780,1780,1780,1780,0
20240813,091600,15791322,1780,1780,1780,1780,0
20240813,091500,15791322,1780,1780,1780,1780,50
20240813,091400,15702322,1780,1782,1782,1780,1291
20240813,091300,13403329,1784,1784,1784,1784,0
20240813,091200,13403329,1784,1784,1784,1784,40
20240813,091100,13331969,1784,1784,1784,1784,1
20240813,091000,13330185,1785,1785,1785,1785,0
20240813,090900,13330185,1785,1785,1785,1785,56
20240813,090800,13230225,1785,1785,1785,1785,0
20240813,090700,13230225,1785,1780,1785,1780,3871
20240813,090600,6339830,1780,1780,1780,1780,0
20240813,090500,6339830,1780,1780,1780,1780,800
20240813,090400,4915830,1780,1780,1780,1780,2000
20240813,090300,1355830,1780,1780,1780,1780,0
20240813,090200,1355830,1780,1770,1780,1770,55
20240813,090100,1258460,1780,1780,1780,1780,0
20240813,090000,1258460,1780,1780,1780,1780,707