stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,195700,210872891,1585,1585,1585,1585,4521
20240826,195600,210872891,1585,1585,1585,1585,0
20240826,195500,210872891,1585,1585,1585,1585,0
20240826,195400,210872891,1585,1585,1585,1585,0
20240826,195300,210872891,1585,1585,1585,1585,0
20240826,195200,210872891,1585,1585,1585,1585,0
20240826,195100,210872891,1585,1585,1585,1585,0
20240826,195000,210872891,1585,1585,1585,1585,0
20240826,194900,210872891,1585,1585,1585,1585,0
20240826,194800,210872891,1585,1585,1585,1585,0
20240826,194700,210872891,1585,1585,1585,1585,0
20240826,194600,210872891,1585,1585,1585,1585,0
20240826,194500,210872891,1585,1585,1585,1585,0
20240826,194400,210872891,1585,1585,1585,1585,0
20240826,194300,210872891,1585,1585,1585,1585,0
20240826,194200,210872891,1585,1585,1585,1585,0
20240826,194100,210872891,1585,1585,1585,1585,0
20240826,194000,210872891,1585,1585,1585,1585,0
20240826,193900,210872891,1585,1585,1585,1585,0
20240826,193800,210872891,1585,1585,1585,1585,0
20240826,193700,210872891,1585,1585,1585,1585,0
20240826,193600,210872891,1585,1585,1585,1585,0
20240826,193500,210872891,1585,1585,1585,1585,0
20240826,193400,210872891,1585,1585,1585,1585,0
20240826,193300,210872891,1585,1585,1585,1585,0
20240826,193200,210872891,1585,1585,1585,1585,0
20240826,193100,210872891,1585,1585,1585,1585,0
20240826,193000,210872891,1585,1585,1585,1585,0
20240826,192900,210872891,1585,1585,1585,1585,0
20240826,192800,210872891,1585,1585,1585,1585,0
20240826,192700,210872891,1585,1585,1585,1585,4521
20240826,192600,210872891,1585,1585,1585,1585,0
20240826,192500,210872891,1585,1585,1585,1585,0
20240826,192400,210872891,1585,1585,1585,1585,0
20240826,192300,210872891,1585,1585,1585,1585,0
20240826,192200,210872891,1585,1585,1585,1585,0
20240826,192100,210872891,1585,1585,1585,1585,0
20240826,192000,210872891,1585,1585,1585,1585,0
20240826,191900,210872891,1585,1585,1585,1585,0
20240826,191800,210872891,1585,1585,1585,1585,0
20240826,191700,210872891,1585,1585,1585,1585,0
20240826,191600,210872891,1585,1585,1585,1585,0
20240826,191500,210872891,1585,1585,1585,1585,0
20240826,191400,210872891,1585,1585,1585,1585,0
20240826,191300,210872891,1585,1585,1585,1585,0
20240826,191200,210872891,1585,1585,1585,1585,0
20240826,191100,210872891,1585,1585,1585,1585,0
20240826,191000,210872891,1585,1585,1585,1585,0
20240826,190900,210872891,1585,1585,1585,1585,0
20240826,190800,210872891,1585,1585,1585,1585,0
20240826,190700,210872891,1585,1585,1585,1585,0
20240826,190600,210872891,1585,1585,1585,1585,0
20240826,190500,210872891,1585,1585,1585,1585,0
20240826,190400,210872891,1585,1585,1585,1585,0
20240826,190300,210872891,1585,1585,1585,1585,0
20240826,190200,210872891,1585,1585,1585,1585,0
20240826,190100,210872891,1585,1585,1585,1585,0
20240826,190000,210872891,1585,1585,1585,1585,0
20240826,185900,210872891,1585,1585,1585,1585,0
20240826,185800,210872891,1585,1585,1585,1585,0
20240826,185700,210872891,1585,1585,1585,1585,4521
20240826,185600,210872891,1585,1585,1585,1585,0
20240826,185500,210872891,1585,1585,1585,1585,0
20240826,185400,210872891,1585,1585,1585,1585,0
20240826,185300,210872891,1585,1585,1585,1585,0
20240826,185200,210872891,1585,1585,1585,1585,0
20240826,185100,210872891,1585,1585,1585,1585,0
20240826,185000,210872891,1585,1585,1585,1585,0
20240826,184900,210872891,1585,1585,1585,1585,0
20240826,184800,210872891,1585,1585,1585,1585,0
20240826,184700,210872891,1585,1585,1585,1585,0
20240826,184600,210872891,1585,1585,1585,1585,0
20240826,184500,210872891,1585,1585,1585,1585,0
20240826,184400,210872891,1585,1585,1585,1585,0
20240826,184300,210872891,1585,1585,1585,1585,0
20240826,184200,210872891,1585,1585,1585,1585,0
20240826,184100,210872891,1585,1585,1585,1585,0
20240826,184000,210872891,1585,1585,1585,1585,0
20240826,183900,210872891,1585,1585,1585,1585,0
20240826,183800,210872891,1585,1585,1585,1585,0
20240826,183700,210872891,1585,1585,1585,1585,0
20240826,183600,210872891,1585,1585,1585,1585,0
20240826,183500,210872891,1585,1585,1585,1585,0
20240826,183400,210872891,1585,1585,1585,1585,0
20240826,183300,210872891,1585,1585,1585,1585,0
20240826,183200,210872891,1585,1585,1585,1585,0
20240826,183100,210872891,1585,1585,1585,1585,0
20240826,183000,210872891,1585,1585,1585,1585,0
20240826,182900,210872891,1585,1585,1585,1585,0
20240826,182800,210872891,1585,1585,1585,1585,0
20240826,182700,210872891,1585,1585,1585,1585,4521
20240826,182600,210872891,1585,1585,1585,1585,0
20240826,182500,210872891,1585,1585,1585,1585,0
20240826,182400,210872891,1585,1585,1585,1585,0
20240826,182300,210872891,1585,1585,1585,1585,0
20240826,182200,210872891,1585,1585,1585,1585,0
20240826,182100,210872891,1585,1585,1585,1585,0
20240826,182000,210872891,1585,1585,1585,1585,0
20240826,181900,210872891,1585,1585,1585,1585,0
20240826,181800,210872891,1585,1585,1585,1585,0
20240826,181700,210872891,1585,1585,1585,1585,0
20240826,181600,210872891,1585,1585,1585,1585,0
20240826,181500,210872891,1585,1585,1585,1585,0
20240826,181400,210872891,1585,1585,1585,1585,0
20240826,181300,210872891,1585,1585,1585,1585,0
20240826,181200,210872891,1585,1585,1585,1585,0
20240826,181100,210872891,1585,1585,1585,1585,0
20240826,181000,210872891,1585,1585,1585,1585,0
20240826,180900,210872891,1585,1585,1585,1585,0
20240826,180800,210872891,1585,1585,1585,1585,0
20240826,180700,210872891,1585,1585,1585,1585,0
20240826,180600,210872891,1585,1585,1585,1585,0
20240826,180500,210872891,1585,1585,1585,1585,0
20240826,180400,210872891,1585,1585,1585,1585,0
20240826,180300,210872891,1585,1585,1585,1585,0
20240826,180200,210872891,1585,1585,1585,1585,0
20240826,180100,210872891,1585,1585,1585,1585,0
20240826,180000,210872891,1585,1585,1585,1585,0
20240826,175900,210872891,1585,1585,1585,1585,0
20240826,175800,210872891,1585,1585,1585,1585,0
20240826,175700,210872891,1585,1585,1585,1585,4521
20240826,175600,210872891,1585,1585,1585,1585,0
20240826,175500,210872891,1585,1585,1585,1585,0
20240826,175400,210872891,1585,1585,1585,1585,0
20240826,175300,210872891,1585,1585,1585,1585,0
20240826,175200,210872891,1585,1585,1585,1585,0
20240826,175100,210872891,1585,1585,1585,1585,0
20240826,175000,210872891,1585,1585,1585,1585,0
20240826,174900,210872891,1585,1585,1585,1585,0
20240826,174800,210872891,1585,1585,1585,1585,0
20240826,174700,210872891,1585,1585,1585,1585,0
20240826,174600,210872891,1585,1585,1585,1585,0
20240826,174500,210872891,1585,1585,1585,1585,0
20240826,174400,210872891,1585,1585,1585,1585,0
20240826,174300,210872891,1585,1585,1585,1585,0
20240826,174200,210872891,1585,1585,1585,1585,0
20240826,174100,210872891,1585,1585,1585,1585,0
20240826,174000,210872891,1585,1585,1585,1585,0
20240826,173900,210872891,1585,1585,1585,1585,0
20240826,173800,210872891,1585,1585,1585,1585,0
20240826,173700,210872891,1585,1585,1585,1585,0
20240826,173600,210872891,1585,1585,1585,1585,0
20240826,173500,210872891,1585,1585,1585,1585,0
20240826,173400,210872891,1585,1585,1585,1585,0
20240826,173300,210872891,1585,1585,1585,1585,0
20240826,173200,210872891,1585,1585,1585,1585,0
20240826,173100,210872891,1585,1585,1585,1585,0
20240826,173000,210872891,1585,1585,1585,1585,0
20240826,172900,210872891,1585,1585,1585,1585,0
20240826,172800,210872891,1585,1585,1585,1585,0
20240826,172700,210872891,1585,1585,1585,1585,4521
20240826,172600,210872891,1585,1585,1585,1585,0
20240826,172500,210872891,1585,1585,1585,1585,0
20240826,172400,210872891,1585,1585,1585,1585,0
20240826,172300,210872891,1585,1585,1585,1585,0
20240826,172200,210872891,1585,1585,1585,1585,0
20240826,172100,210872891,1585,1585,1585,1585,0
20240826,172000,210872891,1585,1585,1585,1585,0
20240826,171900,210872891,1585,1585,1585,1585,0
20240826,171800,210872891,1585,1585,1585,1585,0
20240826,171700,210872891,1585,1585,1585,1585,0
20240826,171600,210872891,1585,1585,1585,1585,0
20240826,171500,210872891,1585,1585,1585,1585,0
20240826,171400,210872891,1585,1585,1585,1585,0
20240826,171300,210872891,1585,1585,1585,1585,0
20240826,171200,210872891,1585,1585,1585,1585,0
20240826,171100,210872891,1585,1585,1585,1585,0
20240826,171000,210872891,1585,1585,1585,1585,0
20240826,170900,210872891,1585,1585,1585,1585,0
20240826,170800,210872891,1585,1585,1585,1585,0
20240826,170700,210872891,1585,1585,1585,1585,0
20240826,170600,210872891,1585,1585,1585,1585,0
20240826,170500,210872891,1585,1585,1585,1585,0
20240826,170400,210872891,1585,1585,1585,1585,0
20240826,170300,210872891,1585,1585,1585,1585,0
20240826,170200,210872891,1585,1585,1585,1585,0
20240826,170100,210872891,1585,1585,1585,1585,0
20240826,170000,210872891,1585,1585,1585,1585,0
20240826,165900,210872891,1585,1585,1585,1585,0
20240826,165800,210872891,1585,1585,1585,1585,0
20240826,165700,210872891,1585,1585,1585,1585,4521
20240826,165600,210872891,1585,1585,1585,1585,0
20240826,165500,210872891,1585,1585,1585,1585,0
20240826,165400,210872891,1585,1585,1585,1585,0
20240826,165300,210872891,1585,1585,1585,1585,0
20240826,165200,210872891,1585,1585,1585,1585,0
20240826,165100,210872891,1585,1585,1585,1585,0
20240826,165000,210872891,1585,1585,1585,1585,0
20240826,164900,210872891,1585,1585,1585,1585,0
20240826,164800,210872891,1585,1585,1585,1585,0
20240826,164700,210872891,1585,1585,1585,1585,0
20240826,164600,210872891,1585,1585,1585,1585,0
20240826,164500,210872891,1585,1585,1585,1585,0
20240826,164400,210872891,1585,1585,1585,1585,0
20240826,164300,210872891,1585,1585,1585,1585,0
20240826,164200,210872891,1585,1585,1585,1585,0
20240826,164100,210872891,1585,1585,1585,1585,0
20240826,164000,210872891,1585,1585,1585,1585,0
20240826,163900,210872891,1585,1585,1585,1585,0
20240826,163800,210872891,1585,1585,1585,1585,0
20240826,163700,210872891,1585,1585,1585,1585,0
20240826,163600,210872891,1585,1585,1585,1585,0
20240826,163500,210872891,1585,1585,1585,1585,0
20240826,163400,210872891,1585,1585,1585,1585,0
20240826,163300,210872891,1585,1585,1585,1585,0
20240826,163200,210872891,1585,1585,1585,1585,0
20240826,163100,210872891,1585,1585,1585,1585,0
20240826,163000,210872891,1585,1585,1585,1585,0
20240826,162900,210872891,1585,1585,1585,1585,0
20240826,162800,210872891,1585,1585,1585,1585,0
20240826,162700,210872891,1585,1585,1585,1585,4521
20240826,162600,210872891,1585,1585,1585,1585,0
20240826,162500,210872891,1585,1585,1585,1585,0
20240826,162400,210872891,1585,1585,1585,1585,0
20240826,162300,210872891,1585,1585,1585,1585,0
20240826,162200,210872891,1585,1585,1585,1585,0
20240826,162100,210872891,1585,1585,1585,1585,0
20240826,162000,210872891,1585,1585,1585,1585,0
20240826,161900,210872891,1585,1585,1585,1585,0
20240826,161800,210872891,1585,1585,1585,1585,0
20240826,161700,210872891,1585,1585,1585,1585,0
20240826,161600,210872891,1585,1585,1585,1585,0
20240826,161500,210872891,1585,1585,1585,1585,0
20240826,161400,210872891,1585,1585,1585,1585,0
20240826,161300,210872891,1585,1585,1585,1585,0
20240826,161200,210872891,1585,1585,1585,1585,0
20240826,161100,210872891,1585,1585,1585,1585,0
20240826,161000,210872891,1585,1585,1585,1585,0
20240826,160900,210872891,1585,1585,1585,1585,0
20240826,160800,210872891,1585,1585,1585,1585,0
20240826,160700,210872891,1585,1585,1585,1585,0
20240826,160600,210872891,1585,1585,1585,1585,0
20240826,160500,210872891,1585,1585,1585,1585,0
20240826,160400,210872891,1585,1585,1585,1585,0
20240826,160300,210872891,1585,1585,1585,1585,0
20240826,160200,210872891,1585,1585,1585,1585,0
20240826,160100,210872891,1585,1585,1585,1585,0
20240826,160000,210872891,1585,1585,1585,1585,0
20240826,155900,210872891,1585,1585,1585,1585,0
20240826,155800,210872891,1585,1585,1585,1585,0
20240826,155700,210872891,1585,1585,1585,1585,4521
20240826,155600,210872891,1585,1585,1585,1585,0
20240826,155500,210872891,1585,1585,1585,1585,0
20240826,155400,210872891,1585,1585,1585,1585,0
20240826,155300,210872891,1585,1585,1585,1585,0
20240826,155200,210872891,1585,1585,1585,1585,0
20240826,155100,210872891,1585,1585,1585,1585,0
20240826,155000,210872891,1585,1585,1585,1585,0
20240826,154900,210872891,1585,1585,1585,1585,0
20240826,154800,210872891,1585,1585,1585,1585,0
20240826,154700,210872891,1585,1585,1585,1585,0
20240826,154600,210872891,1585,1585,1585,1585,0
20240826,154500,210872891,1585,1585,1585,1585,0
20240826,154400,210872891,1585,1585,1585,1585,0
20240826,154300,210872891,1585,1585,1585,1585,0
20240826,154200,210872891,1585,1585,1585,1585,0
20240826,154100,210872891,1585,1585,1585,1585,0
20240826,154000,210872891,1585,1585,1585,1585,0
20240826,153900,210872891,1585,1585,1585,1585,0
20240826,153800,210872891,1585,1585,1585,1585,0
20240826,153700,210872891,1585,1585,1585,1585,0
20240826,153600,210872891,1585,1585,1585,1585,0
20240826,153500,210872891,1585,1585,1585,1585,0
20240826,153400,210872891,1585,1585,1585,1585,0
20240826,153300,210872891,1585,1585,1585,1585,0
20240826,153200,210872891,1585,1585,1585,1585,0
20240826,153100,210872891,1585,1585,1585,1585,0
20240826,153000,210872891,1585,1585,1585,1585,4521
20240826,152900,203707106,1584,1584,1584,1584,0
20240826,152800,203707106,1584,1584,1584,1584,0
20240826,152700,203707106,1584,1584,1584,1584,0
20240826,152600,203707106,1584,1584,1584,1584,0
20240826,152500,203707106,1584,1584,1584,1584,0
20240826,152400,203707106,1584,1584,1584,1584,0
20240826,152300,203707106,1584,1584,1584,1584,0
20240826,152200,203707106,1584,1584,1584,1584,0
20240826,152100,203707106,1584,1584,1584,1584,0
20240826,152000,203707106,1584,1584,1584,1584,0
20240826,151900,203707106,1584,1584,1584,1580,452
20240826,151800,202991678,1584,1583,1584,1580,1355
20240826,151700,200849584,1583,1585,1585,1583,2902
20240826,151600,196255712,1583,1583,1583,1583,0
20240826,151500,196255712,1583,1583,1583,1583,0
20240826,151400,196255712,1583,1583,1583,1583,0
20240826,151300,196255712,1583,1583,1585,1583,364
20240826,151200,195679080,1583,1583,1583,1583,0
20240826,151100,195679080,1583,1583,1583,1583,0
20240826,151000,195679080,1583,1584,1584,1583,731
20240826,150900,194521376,1583,1583,1583,1583,0
20240826,150800,194521376,1583,1583,1583,1583,280
20240826,150700,194078136,1583,1583,1584,1583,4272
20240826,150600,187313991,1583,1583,1583,1583,0
20240826,150500,187313991,1583,1583,1583,1583,0
20240826,150400,187313991,1583,1583,1583,1583,157
20240826,150300,187065460,1583,1583,1583,1583,100
20240826,150200,186907160,1583,1583,1583,1583,3
20240826,150100,186902411,1582,1582,1582,1582,0
20240826,150000,186902411,1582,1582,1582,1582,564
20240826,145900,186010163,1582,1582,1582,1582,0
20240826,145800,186010163,1582,1582,1582,1582,230
20240826,145700,185646303,1581,1581,1581,1581,711
20240826,145600,184522212,1582,1582,1582,1582,0
20240826,145500,184522212,1582,1582,1582,1582,0
20240826,145400,184522212,1582,1582,1582,1582,359
20240826,145300,183954274,1582,1582,1582,1582,100
20240826,145200,183796074,1583,1583,1583,1583,0
20240826,145100,183796074,1583,1583,1583,1583,0
20240826,145000,183796074,1583,1583,1583,1583,0
20240826,144900,183796074,1583,1583,1583,1583,0
20240826,144800,183796074,1583,1583,1583,1583,0
20240826,144700,183796074,1583,1583,1583,1583,0
20240826,144600,183796074,1583,1583,1583,1583,0
20240826,144500,183796074,1583,1582,1585,1582,2349
20240826,144400,180078497,1582,1582,1582,1582,0
20240826,144300,180078497,1582,1581,1582,1581,200
20240826,144200,179762107,1581,1581,1581,1581,0
20240826,144100,179762107,1581,1581,1581,1581,350
20240826,144000,179208757,1581,1581,1581,1581,117
20240826,143900,179023780,1581,1581,1581,1581,100
20240826,143800,178865680,1581,1581,1581,1581,143
20240826,143700,178639597,1581,1581,1581,1581,57
20240826,143600,178549480,1582,1582,1582,1582,0
20240826,143500,178549480,1582,1582,1582,1582,0
20240826,143400,178549480,1582,1581,1582,1581,555
20240826,143300,177672022,1580,1580,1580,1580,0
20240826,143200,177672022,1580,1580,1580,1580,100
20240826,143100,177514022,1580,1581,1581,1580,430
20240826,143000,176834613,1580,1581,1581,1580,257
20240826,142900,176428547,1582,1582,1582,1582,0
20240826,142800,176428547,1582,1582,1582,1582,271
20240826,142700,175999825,1580,1580,1580,1580,0
20240826,142600,175999825,1580,1580,1580,1580,10
20240826,142500,175984025,1582,1582,1582,1582,1
20240826,142400,175982443,1582,1582,1582,1582,1
20240826,142300,175980861,1582,1582,1582,1582,11
20240826,142200,175963459,1580,1580,1580,1580,0
20240826,142100,175963459,1580,1580,1580,1580,0
20240826,142000,175963459,1580,1580,1580,1580,10
20240826,141900,175947659,1581,1581,1581,1581,0
20240826,141800,175947659,1581,1581,1581,1581,0
20240826,141700,175947659,1581,1581,1581,1581,0
20240826,141600,175947659,1581,1585,1585,1581,97
20240826,141500,175794109,1585,1585,1585,1585,12
20240826,141400,175775089,1585,1585,1585,1585,11
20240826,141300,175757654,1579,1581,1581,1579,967
20240826,141200,174230214,1585,1580,1585,1580,511
20240826,141100,173422779,1581,1581,1581,1581,0
20240826,141000,173422779,1581,1581,1581,1581,980
20240826,140900,171873399,1585,1581,1585,1581,12
20240826,140800,171854383,1586,1586,1586,1586,0
20240826,140700,171854383,1586,1586,1586,1586,11
20240826,140600,171836937,1586,1586,1586,1586,11
20240826,140500,171819491,1586,1586,1586,1586,11
20240826,140400,171802045,1581,1581,1581,1581,200
20240826,140300,171485845,1581,1581,1581,1581,0
20240826,140200,171485845,1581,1581,1581,1581,65
20240826,140100,171383080,1581,1581,1581,1581,0
20240826,140000,171383080,1581,1581,1581,1581,0
20240826,135900,171383080,1581,1581,1581,1581,0
20240826,135800,171383080,1581,1581,1581,1581,0
20240826,135700,171383080,1581,1581,1581,1581,0
20240826,135600,171383080,1581,1581,1581,1581,0
20240826,135500,171383080,1581,1584,1584,1581,46
20240826,135400,171310245,1584,1584,1584,1584,0
20240826,135300,171310245,1584,1584,1584,1584,0
20240826,135200,171310245,1584,1584,1584,1584,0
20240826,135100,171310245,1584,1584,1584,1584,0
20240826,135000,171310245,1584,1585,1585,1584,1524
20240826,134900,168896206,1585,1585,1585,1585,10
20240826,134800,168880356,1585,1585,1585,1585,0
20240826,134700,168880356,1585,1585,1585,1585,0
20240826,134600,168880356,1585,1585,1585,1585,0
20240826,134500,168880356,1585,1585,1585,1585,0
20240826,134400,168880356,1585,1585,1585,1585,0
20240826,134300,168880356,1585,1585,1585,1585,0
20240826,134200,168880356,1585,1585,1585,1585,2829
20240826,134100,164396391,1587,1587,1587,1587,0
20240826,134000,164396391,1587,1587,1587,1587,0
20240826,133900,164396391,1587,1587,1587,1587,0
20240826,133800,164396391,1587,1587,1587,1587,0
20240826,133700,164396391,1587,1587,1587,1587,0
20240826,133600,164396391,1587,1587,1587,1587,0
20240826,133500,164396391,1587,1587,1587,1587,0
20240826,133400,164396391,1587,1587,1587,1587,0
20240826,133300,164396391,1587,1587,1587,1587,0
20240826,133200,164396391,1587,1587,1587,1587,0
20240826,133100,164396391,1587,1587,1587,1587,0
20240826,133000,164396391,1587,1587,1587,1587,0
20240826,132900,164396391,1587,1587,1587,1587,0
20240826,132800,164396391,1587,1587,1587,1587,1009
20240826,132700,162795108,1587,1587,1587,1586,455
20240826,132600,162073024,1587,1587,1587,1587,0
20240826,132500,162073024,1587,1587,1587,1587,0
20240826,132400,162073024,1587,1587,1587,1587,0
20240826,132300,162073024,1587,1587,1587,1587,0
20240826,132200,162073024,1587,1587,1587,1587,4
20240826,132100,162066676,1587,1587,1587,1587,0
20240826,132000,162066676,1587,1587,1587,1587,0
20240826,131900,162066676,1587,1587,1587,1587,55
20240826,131800,161979391,1583,1583,1583,1583,0
20240826,131700,161979391,1583,1583,1583,1583,0
20240826,131600,161979391,1583,1583,1583,1583,0
20240826,131500,161979391,1583,1583,1583,1583,0
20240826,131400,161979391,1583,1583,1583,1583,0
20240826,131300,161979391,1583,1583,1583,1583,0
20240826,131200,161979391,1583,1583,1583,1583,0
20240826,131100,161979391,1583,1583,1583,1583,0
20240826,131000,161979391,1583,1583,1583,1583,1256
20240826,130900,159991143,1583,1583,1583,1583,11
20240826,130800,159973730,1583,1583,1583,1583,11
20240826,130700,159956317,1579,1583,1583,1579,12
20240826,130600,159937325,1583,1583,1583,1583,11
20240826,130500,159919912,1583,1583,1583,1583,11
20240826,130400,159902499,1583,1583,1583,1583,11
20240826,130300,159885086,1583,1583,1583,1583,11
20240826,130200,159867673,1583,1583,1583,1583,11
20240826,130100,159850260,1583,1583,1583,1583,11
20240826,130000,159832847,1583,1583,1583,1583,15
20240826,125900,159809102,1583,1583,1583,1583,11
20240826,125800,159791689,1583,1583,1583,1583,11
20240826,125700,159774276,1579,1580,1580,1579,35
20240826,125600,159719001,1583,1583,1583,1583,11
20240826,125500,159701588,1580,1580,1580,1580,10
20240826,125400,159685788,1580,1580,1580,1580,723
20240826,125300,158543448,1580,1580,1580,1580,1278
20240826,125200,156524208,1583,1583,1583,1583,0
20240826,125100,156524208,1583,1583,1583,1583,0
20240826,125000,156524208,1583,1583,1583,1583,2
20240826,124900,156521042,1583,1583,1583,1583,1260
20240826,124800,154526462,1581,1583,1583,1581,2753
20240826,124700,150173947,1581,1581,1581,1581,622
20240826,124600,149190565,1583,1583,1583,1583,11
20240826,124500,149173152,1583,1583,1583,1583,11
20240826,124400,149155739,1583,1581,1583,1581,1540
20240826,124300,146720977,1582,1583,1583,1582,111
20240826,124200,146545364,1582,1583,1583,1582,4630
20240826,124100,139220195,1583,1583,1583,1583,731
20240826,124000,138063022,1583,1583,1583,1583,910
20240826,123900,136622492,1583,1583,1583,1583,0
20240826,123800,136622492,1583,1583,1583,1583,0
20240826,123700,136622492,1583,1583,1583,1583,0
20240826,123600,136622492,1583,1583,1583,1583,300
20240826,123500,136147592,1583,1583,1583,1583,0
20240826,123400,136147592,1583,1583,1583,1583,52
20240826,123300,136065276,1589,1589,1589,1589,0
20240826,123200,136065276,1589,1589,1589,1589,0
20240826,123100,136065276,1589,1589,1589,1589,10
20240826,123000,136049386,1582,1582,1582,1582,0
20240826,122900,136049386,1582,1582,1582,1582,0
20240826,122800,136049386,1582,1582,1582,1582,472
20240826,122700,135302682,1582,1582,1582,1582,1492
20240826,122600,132942338,1589,1589,1589,1589,0
20240826,122500,132942338,1589,1584,1589,1584,100
20240826,122400,132783728,1583,1583,1583,1583,0
20240826,122300,132783728,1583,1584,1584,1583,1530
20240826,122200,130361725,1589,1589,1589,1589,0
20240826,122100,130361725,1589,1589,1589,1589,0
20240826,122000,130361725,1589,1589,1589,1589,3
20240826,121900,130356958,1583,1583,1583,1583,0
20240826,121800,130356958,1583,1583,1583,1583,865
20240826,121700,128987663,1590,1590,1590,1590,0
20240826,121600,128987663,1590,1590,1590,1590,0
20240826,121500,128987663,1590,1590,1590,1590,0
20240826,121400,128987663,1590,1590,1590,1590,0
20240826,121300,128987663,1590,1590,1590,1590,0
20240826,121200,128987663,1590,1590,1590,1590,0
20240826,121100,128987663,1590,1590,1590,1590,0
20240826,121000,128987663,1590,1590,1590,1590,0
20240826,120900,128987663,1590,1590,1590,1590,300
20240826,120800,128510663,1590,1590,1590,1590,0
20240826,120700,128510663,1590,1590,1590,1590,0
20240826,120600,128510663,1590,1590,1590,1590,0
20240826,120500,128510663,1590,1590,1590,1590,148
20240826,120400,128275343,1583,1583,1583,1583,0
20240826,120300,128275343,1583,1583,1583,1583,0
20240826,120200,128275343,1583,1583,1583,1583,0
20240826,120100,128275343,1583,1583,1583,1583,0
20240826,120000,128275343,1583,1585,1585,1583,1585
20240826,115900,125765135,1585,1585,1585,1585,350
20240826,115800,125210385,1585,1585,1585,1585,0
20240826,115700,125210385,1585,1585,1585,1585,0
20240826,115600,125210385,1585,1585,1585,1585,0
20240826,115500,125210385,1585,1585,1585,1585,0
20240826,115400,125210385,1585,1585,1585,1585,0
20240826,115300,125210385,1585,1585,1585,1585,752
20240826,115200,124018465,1592,1592,1592,1592,0
20240826,115100,124018465,1592,1592,1592,1592,80
20240826,115000,123891105,1585,1585,1585,1585,0
20240826,114900,123891105,1585,1585,1585,1585,0
20240826,114800,123891105,1585,1585,1585,1585,0
20240826,114700,123891105,1585,1585,1585,1585,0
20240826,114600,123891105,1585,1585,1585,1585,0
20240826,114500,123891105,1585,1585,1585,1585,0
20240826,114400,123891105,1585,1585,1585,1585,0
20240826,114300,123891105,1585,1585,1585,1585,0
20240826,114200,123891105,1585,1585,1585,1585,2905
20240826,114100,119286680,1593,1593,1593,1593,0
20240826,114000,119286680,1593,1593,1593,1593,0
20240826,113900,119286680,1593,1593,1593,1593,0
20240826,113800,119286680,1593,1593,1593,1593,0
20240826,113700,119286680,1593,1593,1593,1593,1
20240826,113600,119285087,1585,1585,1585,1585,0
20240826,113500,119285087,1585,1585,1585,1585,0
20240826,113400,119285087,1585,1585,1585,1585,0
20240826,113300,119285087,1585,1585,1585,1585,6
20240826,113200,119275577,1591,1591,1591,1591,11
20240826,113100,119258076,1595,1595,1595,1595,0
20240826,113000,119258076,1595,1595,1595,1595,0
20240826,112900,119258076,1595,1595,1595,1595,0
20240826,112800,119258076,1595,1595,1595,1595,0
20240826,112700,119258076,1595,1595,1595,1595,1
20240826,112600,119256481,1585,1586,1586,1585,2500
20240826,112500,115293119,1586,1586,1586,1586,0
20240826,112400,115293119,1586,1587,1587,1586,595
20240826,112300,114349092,1587,1587,1587,1587,857
20240826,112200,112989033,1595,1595,1595,1595,0
20240826,112100,112989033,1595,1595,1595,1595,0
20240826,112000,112989033,1595,1595,1595,1595,100
20240826,111900,112829533,1595,1595,1595,1595,0
20240826,111800,112829533,1595,1595,1595,1595,0
20240826,111700,112829533,1595,1595,1595,1595,0
20240826,111600,112829533,1595,1595,1595,1595,0
20240826,111500,112829533,1595,1595,1595,1595,1
20240826,111400,112827938,1585,1585,1585,1585,0
20240826,111300,112827938,1585,1585,1585,1585,0
20240826,111200,112827938,1585,1585,1585,1585,0
20240826,111100,112827938,1585,1585,1585,1585,4
20240826,111000,112821598,1585,1589,1589,1585,854
20240826,110900,111466139,1589,1589,1589,1589,0
20240826,110800,111466139,1589,1590,1590,1589,350
20240826,110700,110909981,1589,1589,1589,1589,0
20240826,110600,110909981,1589,1590,1590,1589,313
20240826,110500,110412539,1595,1595,1595,1595,0
20240826,110400,110412539,1595,1595,1595,1595,0
20240826,110300,110412539,1595,1595,1595,1595,0
20240826,110200,110412539,1595,1595,1595,1595,0
20240826,110100,110412539,1595,1595,1595,1595,0
20240826,110000,110412539,1595,1595,1595,1595,0
20240826,105900,110412539,1595,1595,1595,1595,0
20240826,105800,110412539,1595,1595,1595,1595,0
20240826,105700,110412539,1595,1595,1595,1595,2
20240826,105600,110409349,1595,1595,1595,1595,1
20240826,105500,110407754,1594,1594,1594,1594,74
20240826,105400,110289798,1594,1594,1594,1594,0
20240826,105300,110289798,1594,1594,1594,1594,1
20240826,105200,110288204,1589,1589,1589,1589,0
20240826,105100,110288204,1589,1592,1592,1589,150
20240826,105000,110049814,1594,1594,1594,1594,0
20240826,104900,110049814,1594,1594,1594,1594,1
20240826,104800,110048220,1594,1594,1594,1594,0
20240826,104700,110048220,1594,1594,1594,1594,0
20240826,104600,110048220,1594,1594,1594,1594,1
20240826,104500,110046626,1593,1593,1593,1593,3
20240826,104400,110041847,1589,1589,1589,1589,107
20240826,104300,109871824,1589,1593,1593,1589,1755
20240826,104200,107082321,1593,1590,1593,1590,429
20240826,104100,106400208,1590,1593,1593,1590,584
20240826,104000,105471532,1593,1593,1593,1593,10
20240826,103900,105455602,1593,1593,1593,1593,0
20240826,103800,105455602,1593,1593,1593,1593,0
20240826,103700,105455602,1593,1593,1593,1593,0
20240826,103600,105455602,1593,1593,1593,1593,1
20240826,103500,105454009,1590,1590,1590,1590,508
20240826,103400,104646289,1590,1590,1590,1590,100
20240826,103300,104487289,1588,1588,1588,1588,0
20240826,103200,104487289,1588,1589,1589,1588,600
20240826,103100,103533986,1589,1589,1589,1589,200
20240826,103000,103216186,1590,1590,1590,1590,454
20240826,102900,102494326,1590,1590,1590,1590,0
20240826,102800,102494326,1590,1590,1590,1590,130
20240826,102700,102287626,1594,1594,1594,1594,0
20240826,102600,102287626,1594,1590,1594,1590,2
20240826,102500,102284442,1590,1590,1590,1590,45
20240826,102400,102212892,1590,1590,1590,1590,10
20240826,102300,102196992,1590,1589,1590,1589,962
20240826,102200,100667424,1589,1589,1589,1589,288
20240826,102100,100209792,1590,1590,1590,1590,0
20240826,102000,100209792,1590,1590,1590,1590,1000
20240826,101900,98619792,1595,1595,1595,1595,1
20240826,101800,98618197,1595,1595,1595,1595,0
20240826,101700,98618197,1595,1595,1595,1595,0
20240826,101600,98618197,1595,1595,1595,1595,0
20240826,101500,98618197,1595,1595,1595,1595,0
20240826,101400,98618197,1595,1595,1595,1595,0
20240826,101300,98618197,1595,1595,1595,1595,0
20240826,101200,98618197,1595,1595,1595,1595,0
20240826,101100,98618197,1595,1595,1595,1595,0
20240826,101000,98618197,1595,1595,1595,1595,2
20240826,100900,98615007,1590,1590,1590,1590,0
20240826,100800,98615007,1590,1590,1590,1590,168
20240826,100700,98347887,1590,1590,1590,1590,0
20240826,100600,98347887,1590,1590,1590,1590,50
20240826,100500,98268387,1590,1590,1590,1590,0
20240826,100400,98268387,1590,1590,1590,1590,0
20240826,100300,98268387,1590,1590,1590,1590,0
20240826,100200,98268387,1590,1590,1590,1590,85
20240826,100100,98133237,1590,1590,1590,1590,0
20240826,100000,98133237,1590,1590,1590,1590,1934
20240826,095900,95058177,1590,1590,1590,1590,0
20240826,095800,95058177,1590,1590,1590,1590,1
20240826,095700,95056587,1590,1594,1594,1590,4005
20240826,095600,88685127,1592,1592,1592,1592,2
20240826,095500,88681943,1594,1594,1594,1594,3
20240826,095400,88677161,1594,1593,1594,1593,300
20240826,095300,88199069,1593,1593,1593,1593,0
20240826,095200,88199069,1593,1593,1593,1593,500
20240826,095100,87402569,1593,1593,1593,1593,6
20240826,095000,87393011,1593,1593,1593,1593,13
20240826,094900,87372302,1593,1593,1593,1593,17
20240826,094800,87345221,1593,1592,1593,1592,20
20240826,094700,87313362,1590,1590,1590,1590,649
20240826,094600,86281452,1590,1592,1592,1590,1105
20240826,094500,84523502,1590,1590,1590,1590,0
20240826,094400,84523502,1590,1590,1590,1590,0
20240826,094300,84523502,1590,1590,1590,1590,0
20240826,094200,84523502,1590,1590,1590,1590,0
20240826,094100,84523502,1590,1590,1590,1590,80
20240826,094000,84396302,1590,1590,1590,1590,0
20240826,093900,84396302,1590,1584,1590,1584,1057
20240826,093800,82718276,1584,1584,1584,1584,0
20240826,093700,82718276,1584,1584,1584,1584,0
20240826,093600,82718276,1584,1584,1584,1584,6
20240826,093500,82708772,1584,1584,1584,1584,6
20240826,093400,82699268,1584,1584,1584,1584,40
20240826,093300,82635908,1584,1584,1584,1584,154
20240826,093200,82391972,1590,1590,1590,1590,0
20240826,093100,82391972,1590,1590,1590,1590,0
20240826,093000,82391972,1590,1590,1590,1590,0
20240826,092900,82391972,1590,1590,1590,1590,0
20240826,092800,82391972,1590,1589,1590,1589,76
20240826,092700,82271186,1589,1589,1589,1589,13
20240826,092600,82250529,1588,1588,1588,1588,55
20240826,092500,82163189,1584,1584,1584,1584,2000
20240826,092400,78995189,1583,1583,1583,1583,0
20240826,092300,78995189,1583,1583,1583,1583,0
20240826,092200,78995189,1583,1585,1585,1583,2184
20240826,092100,75537777,1583,1582,1583,1582,145
20240826,092000,75308305,1581,1581,1581,1580,4210
20240826,091900,68655379,1585,1587,1587,1585,10095
20240826,091800,52640418,1587,1587,1588,1587,8000
20240826,091700,39944415,1587,1587,1587,1587,0
20240826,091600,39944415,1587,1587,1587,1587,8691
20240826,091500,26151798,1587,1587,1587,1587,0
20240826,091400,26151798,1587,1587,1587,1587,194
20240826,091300,25843920,1595,1595,1595,1595,0
20240826,091200,25843920,1595,1591,1595,1587,2416
20240826,091100,22001448,1591,1591,1591,1591,14
20240826,091000,21979174,1585,1591,1591,1585,2539
20240826,090900,17946088,1595,1598,1598,1595,3583
20240826,090800,12224571,1599,1599,1599,1599,0
20240826,090700,12224571,1599,1599,1599,1599,3147
20240826,090600,7192518,1604,1604,1604,1604,70
20240826,090500,7080238,1607,1607,1607,1607,0
20240826,090400,7080238,1607,1607,1607,1607,6
20240826,090300,7070596,1608,1608,1608,1608,0
20240826,090200,7070596,1608,1598,1608,1598,3521
20240826,090100,1443398,1598,1608,1608,1598,789
20240826,090000,181930,1610,1610,1610,1610,113