stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,194200,71689819,1686,1686,1686,1686,847
20240827,194100,71689819,1686,1686,1686,1686,0
20240827,194000,71689819,1686,1686,1686,1686,0
20240827,193900,71689819,1686,1686,1686,1686,0
20240827,193800,71689819,1686,1686,1686,1686,0
20240827,193700,71689819,1686,1686,1686,1686,0
20240827,193600,71689819,1686,1686,1686,1686,0
20240827,193500,71689819,1686,1686,1686,1686,0
20240827,193400,71689819,1686,1686,1686,1686,0
20240827,193300,71689819,1686,1686,1686,1686,0
20240827,193200,71689819,1686,1686,1686,1686,0
20240827,193100,71689819,1686,1686,1686,1686,0
20240827,193000,71689819,1686,1686,1686,1686,0
20240827,192900,71689819,1686,1686,1686,1686,0
20240827,192800,71689819,1686,1686,1686,1686,0
20240827,192700,71689819,1686,1686,1686,1686,0
20240827,192600,71689819,1686,1686,1686,1686,0
20240827,192500,71689819,1686,1686,1686,1686,0
20240827,192400,71689819,1686,1686,1686,1686,0
20240827,192300,71689819,1686,1686,1686,1686,0
20240827,192200,71689819,1686,1686,1686,1686,0
20240827,192100,71689819,1686,1686,1686,1686,0
20240827,192000,71689819,1686,1686,1686,1686,0
20240827,191900,71689819,1686,1686,1686,1686,0
20240827,191800,71689819,1686,1686,1686,1686,0
20240827,191700,71689819,1686,1686,1686,1686,0
20240827,191600,71689819,1686,1686,1686,1686,0
20240827,191500,71689819,1686,1686,1686,1686,0
20240827,191400,71689819,1686,1686,1686,1686,0
20240827,191300,71689819,1686,1686,1686,1686,0
20240827,191200,71689819,1686,1686,1686,1686,847
20240827,191100,71689819,1686,1686,1686,1686,0
20240827,191000,71689819,1686,1686,1686,1686,0
20240827,190900,71689819,1686,1686,1686,1686,0
20240827,190800,71689819,1686,1686,1686,1686,0
20240827,190700,71689819,1686,1686,1686,1686,0
20240827,190600,71689819,1686,1686,1686,1686,0
20240827,190500,71689819,1686,1686,1686,1686,0
20240827,190400,71689819,1686,1686,1686,1686,0
20240827,190300,71689819,1686,1686,1686,1686,0
20240827,190200,71689819,1686,1686,1686,1686,0
20240827,190100,71689819,1686,1686,1686,1686,0
20240827,190000,71689819,1686,1686,1686,1686,0
20240827,185900,71689819,1686,1686,1686,1686,0
20240827,185800,71689819,1686,1686,1686,1686,0
20240827,185700,71689819,1686,1686,1686,1686,0
20240827,185600,71689819,1686,1686,1686,1686,0
20240827,185500,71689819,1686,1686,1686,1686,0
20240827,185400,71689819,1686,1686,1686,1686,0
20240827,185300,71689819,1686,1686,1686,1686,0
20240827,185200,71689819,1686,1686,1686,1686,0
20240827,185100,71689819,1686,1686,1686,1686,0
20240827,185000,71689819,1686,1686,1686,1686,0
20240827,184900,71689819,1686,1686,1686,1686,0
20240827,184800,71689819,1686,1686,1686,1686,0
20240827,184700,71689819,1686,1686,1686,1686,0
20240827,184600,71689819,1686,1686,1686,1686,0
20240827,184500,71689819,1686,1686,1686,1686,0
20240827,184400,71689819,1686,1686,1686,1686,0
20240827,184300,71689819,1686,1686,1686,1686,0
20240827,184200,71689819,1686,1686,1686,1686,847
20240827,184100,71689819,1686,1686,1686,1686,0
20240827,184000,71689819,1686,1686,1686,1686,0
20240827,183900,71689819,1686,1686,1686,1686,0
20240827,183800,71689819,1686,1686,1686,1686,0
20240827,183700,71689819,1686,1686,1686,1686,0
20240827,183600,71689819,1686,1686,1686,1686,0
20240827,183500,71689819,1686,1686,1686,1686,0
20240827,183400,71689819,1686,1686,1686,1686,0
20240827,183300,71689819,1686,1686,1686,1686,0
20240827,183200,71689819,1686,1686,1686,1686,0
20240827,183100,71689819,1686,1686,1686,1686,0
20240827,183000,71689819,1686,1686,1686,1686,0
20240827,182900,71689819,1686,1686,1686,1686,0
20240827,182800,71689819,1686,1686,1686,1686,0
20240827,182700,71689819,1686,1686,1686,1686,0
20240827,182600,71689819,1686,1686,1686,1686,0
20240827,182500,71689819,1686,1686,1686,1686,0
20240827,182400,71689819,1686,1686,1686,1686,0
20240827,182300,71689819,1686,1686,1686,1686,0
20240827,182200,71689819,1686,1686,1686,1686,0
20240827,182100,71689819,1686,1686,1686,1686,0
20240827,182000,71689819,1686,1686,1686,1686,0
20240827,181900,71689819,1686,1686,1686,1686,0
20240827,181800,71689819,1686,1686,1686,1686,0
20240827,181700,71689819,1686,1686,1686,1686,0
20240827,181600,71689819,1686,1686,1686,1686,0
20240827,181500,71689819,1686,1686,1686,1686,0
20240827,181400,71689819,1686,1686,1686,1686,0
20240827,181300,71689819,1686,1686,1686,1686,0
20240827,181200,71689819,1686,1686,1686,1686,847
20240827,181100,71689819,1686,1686,1686,1686,0
20240827,181000,71689819,1686,1686,1686,1686,0
20240827,180900,71689819,1686,1686,1686,1686,0
20240827,180800,71689819,1686,1686,1686,1686,0
20240827,180700,71689819,1686,1686,1686,1686,0
20240827,180600,71689819,1686,1686,1686,1686,0
20240827,180500,71689819,1686,1686,1686,1686,0
20240827,180400,71689819,1686,1686,1686,1686,0
20240827,180300,71689819,1686,1686,1686,1686,0
20240827,180200,71689819,1686,1686,1686,1686,0
20240827,180100,71689819,1686,1686,1686,1686,0
20240827,180000,71689819,1686,1686,1686,1686,0
20240827,175900,71689819,1686,1686,1686,1686,0
20240827,175800,71689819,1686,1686,1686,1686,0
20240827,175700,71689819,1686,1686,1686,1686,0
20240827,175600,71689819,1686,1686,1686,1686,0
20240827,175500,71689819,1686,1686,1686,1686,0
20240827,175400,71689819,1686,1686,1686,1686,0
20240827,175300,71689819,1686,1686,1686,1686,0
20240827,175200,71689819,1686,1686,1686,1686,0
20240827,175100,71689819,1686,1686,1686,1686,0
20240827,175000,71689819,1686,1686,1686,1686,0
20240827,174900,71689819,1686,1686,1686,1686,0
20240827,174800,71689819,1686,1686,1686,1686,0
20240827,174700,71689819,1686,1686,1686,1686,0
20240827,174600,71689819,1686,1686,1686,1686,0
20240827,174500,71689819,1686,1686,1686,1686,0
20240827,174400,71689819,1686,1686,1686,1686,0
20240827,174300,71689819,1686,1686,1686,1686,0
20240827,174200,71689819,1686,1686,1686,1686,847
20240827,174100,71689819,1686,1686,1686,1686,0
20240827,174000,71689819,1686,1686,1686,1686,0
20240827,173900,71689819,1686,1686,1686,1686,0
20240827,173800,71689819,1686,1686,1686,1686,0
20240827,173700,71689819,1686,1686,1686,1686,0
20240827,173600,71689819,1686,1686,1686,1686,0
20240827,173500,71689819,1686,1686,1686,1686,0
20240827,173400,71689819,1686,1686,1686,1686,0
20240827,173300,71689819,1686,1686,1686,1686,0
20240827,173200,71689819,1686,1686,1686,1686,0
20240827,173100,71689819,1686,1686,1686,1686,0
20240827,173000,71689819,1686,1686,1686,1686,0
20240827,172900,71689819,1686,1686,1686,1686,0
20240827,172800,71689819,1686,1686,1686,1686,0
20240827,172700,71689819,1686,1686,1686,1686,0
20240827,172600,71689819,1686,1686,1686,1686,0
20240827,172500,71689819,1686,1686,1686,1686,0
20240827,172400,71689819,1686,1686,1686,1686,0
20240827,172300,71689819,1686,1686,1686,1686,0
20240827,172200,71689819,1686,1686,1686,1686,0
20240827,172100,71689819,1686,1686,1686,1686,0
20240827,172000,71689819,1686,1686,1686,1686,0
20240827,171900,71689819,1686,1686,1686,1686,0
20240827,171800,71689819,1686,1686,1686,1686,0
20240827,171700,71689819,1686,1686,1686,1686,0
20240827,171600,71689819,1686,1686,1686,1686,0
20240827,171500,71689819,1686,1686,1686,1686,0
20240827,171400,71689819,1686,1686,1686,1686,0
20240827,171300,71689819,1686,1686,1686,1686,0
20240827,171200,71689819,1686,1686,1686,1686,847
20240827,171100,71689819,1686,1686,1686,1686,0
20240827,171000,71689819,1686,1686,1686,1686,0
20240827,170900,71689819,1686,1686,1686,1686,0
20240827,170800,71689819,1686,1686,1686,1686,0
20240827,170700,71689819,1686,1686,1686,1686,0
20240827,170600,71689819,1686,1686,1686,1686,0
20240827,170500,71689819,1686,1686,1686,1686,0
20240827,170400,71689819,1686,1686,1686,1686,0
20240827,170300,71689819,1686,1686,1686,1686,0
20240827,170200,71689819,1686,1686,1686,1686,0
20240827,170100,71689819,1686,1686,1686,1686,0
20240827,170000,71689819,1686,1686,1686,1686,0
20240827,165900,71689819,1686,1686,1686,1686,0
20240827,165800,71689819,1686,1686,1686,1686,0
20240827,165700,71689819,1686,1686,1686,1686,0
20240827,165600,71689819,1686,1686,1686,1686,0
20240827,165500,71689819,1686,1686,1686,1686,0
20240827,165400,71689819,1686,1686,1686,1686,0
20240827,165300,71689819,1686,1686,1686,1686,0
20240827,165200,71689819,1686,1686,1686,1686,0
20240827,165100,71689819,1686,1686,1686,1686,0
20240827,165000,71689819,1686,1686,1686,1686,0
20240827,164900,71689819,1686,1686,1686,1686,0
20240827,164800,71689819,1686,1686,1686,1686,0
20240827,164700,71689819,1686,1686,1686,1686,0
20240827,164600,71689819,1686,1686,1686,1686,0
20240827,164500,71689819,1686,1686,1686,1686,0
20240827,164400,71689819,1686,1686,1686,1686,0
20240827,164300,71689819,1686,1686,1686,1686,0
20240827,164200,71689819,1686,1686,1686,1686,847
20240827,164100,71689819,1686,1686,1686,1686,0
20240827,164000,71689819,1686,1686,1686,1686,0
20240827,163900,71689819,1686,1686,1686,1686,0
20240827,163800,71689819,1686,1686,1686,1686,0
20240827,163700,71689819,1686,1686,1686,1686,0
20240827,163600,71689819,1686,1686,1686,1686,0
20240827,163500,71689819,1686,1686,1686,1686,0
20240827,163400,71689819,1686,1686,1686,1686,0
20240827,163300,71689819,1686,1686,1686,1686,0
20240827,163200,71689819,1686,1686,1686,1686,0
20240827,163100,71689819,1686,1686,1686,1686,0
20240827,163000,71689819,1686,1686,1686,1686,0
20240827,162900,71689819,1686,1686,1686,1686,0
20240827,162800,71689819,1686,1686,1686,1686,0
20240827,162700,71689819,1686,1686,1686,1686,0
20240827,162600,71689819,1686,1686,1686,1686,0
20240827,162500,71689819,1686,1686,1686,1686,0
20240827,162400,71689819,1686,1686,1686,1686,0
20240827,162300,71689819,1686,1686,1686,1686,0
20240827,162200,71689819,1686,1686,1686,1686,0
20240827,162100,71689819,1686,1686,1686,1686,0
20240827,162000,71689819,1686,1686,1686,1686,0
20240827,161900,71689819,1686,1686,1686,1686,0
20240827,161800,71689819,1686,1686,1686,1686,0
20240827,161700,71689819,1686,1686,1686,1686,0
20240827,161600,71689819,1686,1686,1686,1686,0
20240827,161500,71689819,1686,1686,1686,1686,0
20240827,161400,71689819,1686,1686,1686,1686,0
20240827,161300,71689819,1686,1686,1686,1686,0
20240827,161200,71689819,1686,1686,1686,1686,847
20240827,161100,71689819,1686,1686,1686,1686,0
20240827,161000,71689819,1686,1686,1686,1686,0
20240827,160900,71689819,1686,1686,1686,1686,0
20240827,160800,71689819,1686,1686,1686,1686,0
20240827,160700,71689819,1686,1686,1686,1686,0
20240827,160600,71689819,1686,1686,1686,1686,0
20240827,160500,71689819,1686,1686,1686,1686,0
20240827,160400,71689819,1686,1686,1686,1686,0
20240827,160300,71689819,1686,1686,1686,1686,0
20240827,160200,71689819,1686,1686,1686,1686,0
20240827,160100,71689819,1686,1686,1686,1686,0
20240827,160000,71689819,1686,1686,1686,1686,0
20240827,155900,71689819,1686,1686,1686,1686,0
20240827,155800,71689819,1686,1686,1686,1686,0
20240827,155700,71689819,1686,1686,1686,1686,0
20240827,155600,71689819,1686,1686,1686,1686,0
20240827,155500,71689819,1686,1686,1686,1686,0
20240827,155400,71689819,1686,1686,1686,1686,0
20240827,155300,71689819,1686,1686,1686,1686,0
20240827,155200,71689819,1686,1686,1686,1686,0
20240827,155100,71689819,1686,1686,1686,1686,0
20240827,155000,71689819,1686,1686,1686,1686,0
20240827,154900,71689819,1686,1686,1686,1686,0
20240827,154800,71689819,1686,1686,1686,1686,0
20240827,154700,71689819,1686,1686,1686,1686,0
20240827,154600,71689819,1686,1686,1686,1686,0
20240827,154500,71689819,1686,1686,1686,1686,0
20240827,154400,71689819,1686,1686,1686,1686,0
20240827,154300,71689819,1686,1686,1686,1686,0
20240827,154200,71689819,1686,1686,1686,1686,847
20240827,154100,71689819,1686,1686,1686,1686,0
20240827,154000,71689819,1686,1686,1686,1686,0
20240827,153900,71689819,1686,1686,1686,1686,0
20240827,153800,71689819,1686,1686,1686,1686,0
20240827,153700,71689819,1686,1686,1686,1686,0
20240827,153600,71689819,1686,1686,1686,1686,0
20240827,153500,71689819,1686,1686,1686,1686,0
20240827,153400,71689819,1686,1686,1686,1686,0
20240827,153300,71689819,1686,1686,1686,1686,0
20240827,153200,71689819,1686,1686,1686,1686,0
20240827,153100,71689819,1686,1686,1686,1686,0
20240827,153000,71689819,1686,1686,1686,1686,847
20240827,152900,70261777,1686,1686,1686,1686,0
20240827,152800,70261777,1686,1686,1686,1686,0
20240827,152700,70261777,1686,1686,1686,1686,0
20240827,152600,70261777,1686,1686,1686,1686,0
20240827,152500,70261777,1686,1686,1686,1686,0
20240827,152400,70261777,1686,1686,1686,1686,0
20240827,152300,70261777,1686,1686,1686,1686,0
20240827,152200,70261777,1686,1686,1686,1686,0
20240827,152100,70261777,1686,1686,1686,1686,0
20240827,152000,70261777,1686,1686,1686,1686,0
20240827,151900,70261777,1686,1684,1686,1684,1000
20240827,151800,68576135,1683,1683,1683,1683,0
20240827,151700,68576135,1683,1683,1683,1683,57
20240827,151600,68480204,1683,1683,1683,1683,0
20240827,151500,68480204,1683,1683,1683,1683,50
20240827,151400,68396054,1684,1684,1684,1684,50
20240827,151300,68311854,1686,1686,1686,1686,0
20240827,151200,68311854,1686,1686,1686,1686,0
20240827,151100,68311854,1686,1686,1686,1686,0
20240827,151000,68311854,1686,1683,1686,1683,89
20240827,150900,68162064,1683,1683,1683,1683,12
20240827,150800,68141868,1686,1686,1686,1686,0
20240827,150700,68141868,1686,1683,1686,1683,94
20240827,150600,67983468,1683,1686,1686,1683,92
20240827,150500,67828572,1686,1686,1686,1686,0
20240827,150400,67828572,1686,1684,1686,1684,5
20240827,150300,67820150,1686,1686,1686,1686,0
20240827,150200,67820150,1686,1686,1686,1686,0
20240827,150100,67820150,1686,1684,1686,1684,101
20240827,150000,67650064,1684,1684,1684,1684,0
20240827,145900,67650064,1684,1684,1684,1684,14
20240827,145800,67626488,1684,1684,1684,1684,86
20240827,145700,67481664,1685,1685,1685,1685,4
20240827,145600,67474924,1686,1686,1686,1686,0
20240827,145500,67474924,1686,1686,1686,1686,0
20240827,145400,67474924,1686,1686,1686,1686,0
20240827,145300,67474924,1686,1686,1686,1686,10
20240827,145200,67458064,1686,1686,1686,1686,1
20240827,145100,67456378,1686,1686,1686,1686,0
20240827,145000,67456378,1686,1686,1686,1686,0
20240827,144900,67456378,1686,1686,1686,1686,0
20240827,144800,67456378,1686,1686,1686,1686,10
20240827,144700,67439518,1686,1686,1686,1686,0
20240827,144600,67439518,1686,1686,1686,1686,1
20240827,144500,67437832,1685,1685,1685,1685,0
20240827,144400,67437832,1685,1685,1685,1685,0
20240827,144300,67437832,1685,1686,1686,1685,20
20240827,144200,67404122,1686,1686,1686,1685,21
20240827,144100,67368726,1686,1686,1686,1686,0
20240827,144000,67368726,1686,1686,1686,1686,1
20240827,143900,67367040,1685,1685,1685,1685,41
20240827,143800,67297955,1685,1685,1685,1685,0
20240827,143700,67297955,1685,1685,1685,1685,0
20240827,143600,67297955,1685,1685,1685,1685,1
20240827,143500,67296270,1684,1684,1684,1684,42
20240827,143400,67225542,1685,1684,1685,1684,100
20240827,143300,67057141,1684,1684,1684,1684,1
20240827,143200,67055457,1685,1685,1685,1685,0
20240827,143100,67055457,1685,1685,1685,1685,0
20240827,143000,67055457,1685,1685,1685,1685,0
20240827,142900,67055457,1685,1685,1685,1685,0
20240827,142800,67055457,1685,1685,1685,1685,0
20240827,142700,67055457,1685,1685,1685,1685,0
20240827,142600,67055457,1685,1685,1685,1685,0
20240827,142500,67055457,1685,1685,1685,1685,0
20240827,142400,67055457,1685,1685,1685,1685,0
20240827,142300,67055457,1685,1685,1685,1685,0
20240827,142200,67055457,1685,1685,1685,1685,0
20240827,142100,67055457,1685,1685,1685,1685,0
20240827,142000,67055457,1685,1685,1685,1685,0
20240827,141900,67055457,1685,1685,1685,1685,0
20240827,141800,67055457,1685,1685,1685,1685,0
20240827,141700,67055457,1685,1685,1685,1685,0
20240827,141600,67055457,1685,1685,1685,1685,0
20240827,141500,67055457,1685,1685,1685,1685,0
20240827,141400,67055457,1685,1685,1685,1685,1
20240827,141300,67053772,1680,1680,1680,1680,0
20240827,141200,67053772,1680,1680,1680,1680,36
20240827,141100,66993292,1680,1680,1680,1680,0
20240827,141000,66993292,1680,1684,1684,1680,384
20240827,140900,66347798,1685,1685,1685,1685,1
20240827,140800,66346113,1685,1685,1685,1685,5
20240827,140700,66337688,1684,1684,1684,1684,0
20240827,140600,66337688,1684,1684,1684,1684,9
20240827,140500,66322532,1684,1684,1684,1684,157
20240827,140400,66058144,1684,1684,1684,1684,0
20240827,140300,66058144,1684,1684,1684,1684,0
20240827,140200,66058144,1684,1684,1684,1684,50
20240827,140100,65973944,1684,1684,1684,1684,5
20240827,140000,65965524,1685,1685,1685,1685,0
20240827,135900,65965524,1685,1685,1685,1685,0
20240827,135800,65965524,1685,1685,1685,1685,0
20240827,135700,65965524,1685,1685,1685,1685,416
20240827,135600,65264564,1685,1685,1685,1685,0
20240827,135500,65264564,1685,1685,1685,1685,0
20240827,135400,65264564,1685,1685,1685,1685,0
20240827,135300,65264564,1685,1685,1685,1685,296
20240827,135200,64765804,1685,1685,1685,1685,0
20240827,135100,64765804,1685,1685,1685,1685,0
20240827,135000,64765804,1685,1685,1685,1685,0
20240827,134900,64765804,1685,1685,1685,1685,2
20240827,134800,64762434,1684,1683,1684,1683,2005
20240827,134700,61388014,1684,1683,1684,1683,309
20240827,134600,60867940,1683,1683,1683,1683,11
20240827,134500,60849427,1684,1684,1684,1684,14
20240827,134400,60825851,1686,1686,1686,1686,0
20240827,134300,60825851,1686,1686,1686,1686,0
20240827,134200,60825851,1686,1686,1686,1686,0
20240827,134100,60825851,1686,1686,1686,1686,0
20240827,134000,60825851,1686,1686,1686,1686,0
20240827,133900,60825851,1686,1686,1686,1686,0
20240827,133800,60825851,1686,1686,1686,1686,0
20240827,133700,60825851,1686,1686,1686,1686,1
20240827,133600,60824165,1687,1687,1687,1687,0
20240827,133500,60824165,1687,1687,1687,1687,0
20240827,133400,60824165,1687,1687,1687,1687,0
20240827,133300,60824165,1687,1687,1687,1687,0
20240827,133200,60824165,1687,1687,1687,1687,20
20240827,133100,60790425,1687,1687,1687,1687,0
20240827,133000,60790425,1687,1686,1687,1686,548
20240827,132900,59866449,1686,1686,1686,1686,0
20240827,132800,59866449,1686,1686,1686,1686,0
20240827,132700,59866449,1686,1686,1686,1686,20
20240827,132600,59832729,1686,1686,1686,1686,0
20240827,132500,59832729,1686,1686,1686,1686,0
20240827,132400,59832729,1686,1686,1686,1686,0
20240827,132300,59832729,1686,1686,1686,1686,0
20240827,132200,59832729,1686,1686,1686,1686,6
20240827,132100,59822613,1676,1676,1676,1676,0
20240827,132000,59822613,1676,1676,1676,1676,0
20240827,131900,59822613,1676,1676,1676,1676,0
20240827,131800,59822613,1676,1676,1676,1676,0
20240827,131700,59822613,1676,1679,1679,1676,20
20240827,131600,59789066,1686,1686,1686,1686,0
20240827,131500,59789066,1686,1686,1686,1686,0
20240827,131400,59789066,1686,1686,1686,1686,1
20240827,131300,59787380,1686,1686,1686,1686,4
20240827,131200,59780636,1686,1686,1686,1686,5
20240827,131100,59772206,1686,1686,1686,1686,0
20240827,131000,59772206,1686,1686,1686,1686,0
20240827,130900,59772206,1686,1686,1686,1686,1
20240827,130800,59770520,1679,1679,1679,1679,1
20240827,130700,59768841,1681,1681,1681,1681,0
20240827,130600,59768841,1681,1681,1681,1681,0
20240827,130500,59768841,1681,1681,1681,1681,14
20240827,130400,59745307,1681,1681,1681,1681,7
20240827,130300,59733540,1681,1681,1681,1681,0
20240827,130200,59733540,1681,1681,1681,1681,3
20240827,130100,59728497,1681,1681,1681,1681,0
20240827,130000,59728497,1681,1681,1681,1681,486
20240827,125900,58911531,1680,1680,1680,1680,0
20240827,125800,58911531,1680,1680,1680,1680,7
20240827,125700,58899771,1685,1685,1685,1685,0
20240827,125600,58899771,1685,1685,1685,1685,0
20240827,125500,58899771,1685,1685,1685,1685,0
20240827,125400,58899771,1685,1685,1685,1685,1
20240827,125300,58898086,1680,1680,1680,1680,0
20240827,125200,58898086,1680,1680,1680,1680,14
20240827,125100,58874566,1680,1674,1680,1674,2
20240827,125000,58871212,1681,1674,1681,1674,3
20240827,124900,58866183,1681,1681,1681,1681,3
20240827,124800,58861140,1681,1681,1681,1681,0
20240827,124700,58861140,1681,1681,1681,1681,0
20240827,124600,58861140,1681,1681,1681,1681,0
20240827,124500,58861140,1681,1681,1681,1681,1
20240827,124400,58859459,1673,1675,1675,1673,900
20240827,124300,57353322,1675,1676,1681,1675,103
20240827,124200,57180754,1681,1681,1681,1681,11
20240827,124100,57162263,1682,1682,1682,1682,0
20240827,124000,57162263,1682,1682,1682,1682,4
20240827,123900,57155535,1682,1682,1682,1682,1
20240827,123800,57153853,1682,1683,1683,1682,12
20240827,123700,57133668,1683,1685,1685,1683,8
20240827,123600,57120192,1675,1685,1685,1675,766
20240827,123500,55836846,1685,1685,1685,1685,0
20240827,123400,55836846,1685,1685,1685,1685,14
20240827,123300,55813256,1685,1677,1685,1677,11
20240827,123200,55794801,1677,1679,1679,1677,14
20240827,123100,55771321,1677,1677,1677,1677,0
20240827,123000,55771321,1677,1683,1683,1677,300
20240827,122900,55267834,1684,1684,1684,1684,1
20240827,122800,55266150,1685,1685,1685,1685,2
20240827,122700,55262780,1685,1685,1685,1684,10
20240827,122600,55245934,1685,1685,1685,1685,0
20240827,122500,55245934,1685,1685,1685,1685,0
20240827,122400,55245934,1685,1685,1685,1684,13
20240827,122300,55224034,1685,1684,1685,1684,13
20240827,122200,55202141,1684,1684,1684,1684,110
20240827,122100,55016901,1684,1684,1684,1684,10
20240827,122000,55000061,1685,1685,1685,1685,0
20240827,121900,55000061,1685,1685,1685,1685,0
20240827,121800,55000061,1685,1685,1685,1685,91
20240827,121700,54846726,1685,1685,1685,1685,2
20240827,121600,54843356,1685,1685,1685,1685,0
20240827,121500,54843356,1685,1684,1685,1684,15
20240827,121400,54818086,1684,1685,1685,1684,27
20240827,121300,54772611,1684,1685,1685,1684,11
20240827,121200,54754081,1685,1685,1685,1685,0
20240827,121100,54754081,1685,1685,1685,1685,13
20240827,121000,54732176,1685,1683,1685,1683,17
20240827,120900,54703555,1685,1685,1685,1685,110
20240827,120800,54518205,1685,1685,1685,1685,5
20240827,120700,54509780,1687,1687,1687,1687,0
20240827,120600,54509780,1687,1687,1687,1687,0
20240827,120500,54509780,1687,1687,1687,1687,0
20240827,120400,54509780,1687,1687,1687,1687,0
20240827,120300,54509780,1687,1687,1687,1687,0
20240827,120200,54509780,1687,1687,1687,1687,0
20240827,120100,54509780,1687,1687,1687,1687,0
20240827,120000,54509780,1687,1687,1687,1687,0
20240827,115900,54509780,1687,1687,1687,1687,0
20240827,115800,54509780,1687,1687,1687,1687,0
20240827,115700,54509780,1687,1687,1687,1687,1
20240827,115600,54508093,1677,1677,1677,1677,0
20240827,115500,54508093,1677,1687,1687,1677,22
20240827,115400,54470999,1676,1687,1687,1676,6
20240827,115300,54460888,1676,1676,1676,1676,1
20240827,115200,54459212,1687,1687,1687,1687,0
20240827,115100,54459212,1687,1687,1687,1687,100
20240827,115000,54290512,1687,1687,1687,1687,200
20240827,114900,53953112,1687,1687,1687,1687,0
20240827,114800,53953112,1687,1687,1687,1687,0
20240827,114700,53953112,1687,1687,1687,1687,0
20240827,114600,53953112,1687,1687,1687,1687,0
20240827,114500,53953112,1687,1687,1687,1687,0
20240827,114400,53953112,1687,1687,1687,1687,0
20240827,114300,53953112,1687,1687,1687,1687,1
20240827,114200,53951425,1687,1687,1687,1687,0
20240827,114100,53951425,1687,1676,1687,1676,103
20240827,114000,53778764,1687,1687,1687,1687,503
20240827,113900,52930203,1687,1687,1687,1687,4
20240827,113800,52923455,1687,1687,1687,1687,3
20240827,113700,52918394,1687,1687,1687,1687,8
20240827,113600,52904898,1675,1682,1682,1675,1000
20240827,113500,51226212,1688,1688,1688,1688,200
20240827,113400,50888612,1689,1689,1689,1689,0
20240827,113300,50888612,1689,1689,1689,1689,0
20240827,113200,50888612,1689,1689,1689,1689,500
20240827,113100,50044112,1689,1689,1689,1689,0
20240827,113000,50044112,1689,1689,1689,1689,0
20240827,112900,50044112,1689,1689,1689,1689,0
20240827,112800,50044112,1689,1689,1689,1689,100
20240827,112700,49875212,1689,1689,1689,1689,1
20240827,112600,49873523,1682,1682,1682,1682,100
20240827,112500,49705323,1689,1689,1689,1689,0
20240827,112400,49705323,1689,1689,1689,1689,0
20240827,112300,49705323,1689,1689,1689,1689,0
20240827,112200,49705323,1689,1689,1689,1689,0
20240827,112100,49705323,1689,1689,1689,1689,0
20240827,112000,49705323,1689,1681,1689,1681,312
20240827,111900,49180051,1689,1688,1689,1688,2
20240827,111800,49176674,1689,1689,1689,1689,1
20240827,111700,49174985,1681,1681,1681,1681,456
20240827,111600,48408449,1690,1689,1690,1689,20
20240827,111500,48374668,1689,1689,1689,1689,0
20240827,111400,48374668,1689,1689,1689,1689,1
20240827,111300,48372979,1690,1689,1690,1689,302
20240827,111200,47862899,1689,1689,1689,1689,7
20240827,111100,47851076,1680,1680,1680,1680,0
20240827,111000,47851076,1680,1689,1689,1680,1600
20240827,110900,45161612,1689,1690,1690,1689,3
20240827,110800,45156543,1690,1690,1690,1690,0
20240827,110700,45156543,1690,1690,1690,1690,1
20240827,110600,45154853,1686,1688,1688,1686,10
20240827,110500,45137983,1690,1690,1690,1689,10
20240827,110400,45121084,1692,1692,1692,1692,0
20240827,110300,45121084,1692,1692,1692,1692,0
20240827,110200,45121084,1692,1692,1692,1692,100
20240827,110100,44951884,1691,1692,1692,1691,2
20240827,110000,44948501,1694,1694,1694,1694,0
20240827,105900,44948501,1694,1694,1694,1694,0
20240827,105800,44948501,1694,1694,1694,1694,10
20240827,105700,44931561,1694,1694,1694,1694,0
20240827,105600,44931561,1694,1693,1694,1693,2
20240827,105500,44928174,1694,1694,1694,1694,0
20240827,105400,44928174,1694,1693,1694,1693,300
20240827,105300,44420194,1695,1695,1695,1695,1
20240827,105200,44418499,1695,1695,1695,1695,0
20240827,105100,44418499,1695,1695,1695,1695,0
20240827,105000,44418499,1695,1695,1695,1695,1
20240827,104900,44416804,1685,1685,1685,1685,0
20240827,104800,44416804,1685,1692,1692,1685,30
20240827,104700,44366217,1695,1695,1695,1695,0
20240827,104600,44366217,1695,1695,1695,1695,0
20240827,104500,44366217,1695,1695,1695,1695,0
20240827,104400,44366217,1695,1695,1695,1695,0
20240827,104300,44366217,1695,1695,1695,1695,0
20240827,104200,44366217,1695,1695,1695,1695,0
20240827,104100,44366217,1695,1695,1695,1695,100
20240827,104000,44196717,1696,1696,1696,1696,0
20240827,103900,44196717,1696,1696,1696,1696,0
20240827,103800,44196717,1696,1696,1696,1696,0
20240827,103700,44196717,1696,1696,1696,1696,0
20240827,103600,44196717,1696,1696,1696,1696,0
20240827,103500,44196717,1696,1696,1696,1696,0
20240827,103400,44196717,1696,1696,1696,1696,0
20240827,103300,44196717,1696,1696,1696,1696,1
20240827,103200,44195021,1692,1696,1696,1692,17
20240827,103100,44166218,1695,1695,1695,1695,1
20240827,103000,44164523,1696,1696,1696,1696,0
20240827,102900,44164523,1696,1696,1696,1696,100
20240827,102800,43994923,1696,1696,1696,1696,0
20240827,102700,43994923,1696,1696,1696,1696,1
20240827,102600,43993227,1695,1695,1695,1695,0
20240827,102500,43993227,1695,1696,1696,1695,4
20240827,102400,43986446,1695,1694,1695,1694,1000
20240827,102300,42291499,1695,1695,1695,1695,0
20240827,102200,42291499,1695,1695,1695,1695,0
20240827,102100,42291499,1695,1684,1695,1681,11
20240827,102000,42272982,1696,1696,1696,1696,0
20240827,101900,42272982,1696,1696,1696,1696,0
20240827,101800,42272982,1696,1696,1696,1696,0
20240827,101700,42272982,1696,1696,1696,1696,1
20240827,101600,42271286,1680,1690,1690,1680,4000
20240827,101500,35543447,1696,1690,1696,1690,2
20240827,101400,35540061,1690,1690,1690,1690,0
20240827,101300,35540061,1690,1693,1693,1690,3000
20240827,101200,30469923,1697,1697,1697,1697,0
20240827,101100,30469923,1697,1694,1697,1693,33
20240827,101000,30414022,1697,1697,1697,1697,3
20240827,100900,30408931,1697,1697,1697,1697,74
20240827,100800,30283353,1697,1697,1697,1697,1
20240827,100700,30281656,1697,1697,1697,1697,0
20240827,100600,30281656,1697,1697,1697,1697,0
20240827,100500,30281656,1697,1697,1697,1697,5
20240827,100400,30273171,1697,1697,1697,1697,0
20240827,100300,30273171,1697,1697,1697,1697,206
20240827,100200,29923589,1697,1697,1697,1697,17
20240827,100100,29894740,1697,1697,1697,1697,100
20240827,100000,29725040,1697,1696,1697,1696,89
20240827,095900,29574090,1696,1693,1696,1693,4
20240827,095800,29567312,1696,1696,1696,1696,2
20240827,095700,29563920,1696,1696,1696,1696,0
20240827,095600,29563920,1696,1696,1696,1696,0
20240827,095500,29563920,1696,1696,1696,1696,0
20240827,095400,29563920,1696,1696,1696,1696,8
20240827,095300,29550352,1696,1696,1696,1696,5
20240827,095200,29541872,1697,1697,1697,1697,0
20240827,095100,29541872,1697,1697,1697,1697,107
20240827,095000,29360293,1697,1697,1697,1697,1
20240827,094900,29358596,1697,1697,1697,1697,15
20240827,094800,29333141,1698,1698,1698,1698,5
20240827,094700,29324651,1698,1698,1698,1698,0
20240827,094600,29324651,1698,1698,1698,1698,0
20240827,094500,29324651,1698,1692,1698,1692,103
20240827,094400,29150357,1698,1698,1698,1698,1
20240827,094300,29148659,1697,1697,1697,1697,27
20240827,094200,29102840,1698,1698,1698,1698,0
20240827,094100,29102840,1698,1698,1698,1698,0
20240827,094000,29102840,1698,1699,1699,1698,52
20240827,093900,29014542,1699,1698,1699,1698,7
20240827,093800,29002655,1699,1700,1700,1699,22
20240827,093700,28965257,1700,1700,1700,1700,4
20240827,093600,28958457,1692,1690,1692,1690,1734
20240827,093500,26025614,1691,1691,1691,1691,520
20240827,093400,25146294,1692,1692,1692,1692,0
20240827,093300,25146294,1692,1692,1692,1692,0
20240827,093200,25146294,1692,1692,1692,1692,0
20240827,093100,25146294,1692,1692,1692,1692,1
20240827,093000,25144602,1691,1691,1691,1691,1
20240827,092900,25142911,1682,1682,1682,1682,0
20240827,092800,25142911,1682,1685,1685,1682,200
20240827,092700,24806495,1682,1682,1682,1682,15
20240827,092600,24781265,1682,1682,1682,1681,5661
20240827,092500,15259478,1682,1682,1682,1682,11
20240827,092400,15240976,1682,1682,1682,1682,564
20240827,092300,14292328,1682,1682,1682,1682,0
20240827,092200,14292328,1682,1682,1682,1682,60
20240827,092100,14191408,1682,1682,1682,1682,100
20240827,092000,14023208,1682,1682,1682,1682,3
20240827,091900,14018162,1681,1682,1682,1681,10
20240827,091800,14001347,1681,1681,1681,1681,3
20240827,091700,13996304,1681,1682,1682,1681,3794
20240827,091600,7615096,1682,1691,1691,1682,2970
20240827,091500,2619542,1684,1686,1686,1684,138
20240827,091400,2386975,1692,1692,1692,1692,1
20240827,091300,2385283,1686,1687,1687,1686,755
20240827,091200,1111601,1688,1690,1690,1688,391
20240827,091100,451493,1692,1692,1692,1692,0
20240827,091000,451493,1692,1692,1692,1692,0
20240827,090900,451493,1692,1692,1692,1692,0
20240827,090800,451493,1692,1692,1692,1692,1
20240827,090700,449801,1688,1688,1688,1688,0
20240827,090600,449801,1688,1688,1688,1688,13
20240827,090500,427857,1689,1690,1692,1689,128
20240827,090400,211498,1692,1692,1692,1692,59
20240827,090300,111670,1692,1692,1692,1692,1
20240827,090200,109978,1690,1690,1690,1690,0
20240827,090100,109978,1690,1690,1690,1690,1
20240827,090000,108288,1692,1692,1692,1692,64