stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183400,9497501821,1259,1259,1259,1259,51935
20240805,183300,9497501821,1259,1259,1259,1259,0
20240805,183200,9497501821,1259,1259,1259,1259,0
20240805,183100,9497501821,1259,1259,1259,1259,0
20240805,183000,9497501821,1259,1259,1259,1259,0
20240805,182900,9497501821,1259,1259,1259,1259,0
20240805,182800,9497501821,1259,1259,1259,1259,0
20240805,182700,9497501821,1259,1259,1259,1259,0
20240805,182600,9497501821,1259,1259,1259,1259,0
20240805,182500,9497501821,1259,1259,1259,1259,0
20240805,182400,9497501821,1259,1259,1259,1259,0
20240805,182300,9497501821,1259,1259,1259,1259,0
20240805,182200,9497501821,1259,1259,1259,1259,0
20240805,182100,9497501821,1259,1259,1259,1259,0
20240805,182000,9497501821,1259,1259,1259,1259,0
20240805,181900,9497501821,1259,1259,1259,1259,0
20240805,181800,9497501821,1259,1259,1259,1259,0
20240805,181700,9497501821,1259,1259,1259,1259,0
20240805,181600,9497501821,1259,1259,1259,1259,0
20240805,181500,9497501821,1259,1259,1259,1259,0
20240805,181400,9497501821,1259,1259,1259,1259,0
20240805,181300,9497501821,1259,1259,1259,1259,0
20240805,181200,9497501821,1259,1259,1259,1259,0
20240805,181100,9497501821,1259,1259,1259,1259,0
20240805,181000,9497501821,1259,1259,1259,1259,0
20240805,180900,9497501821,1259,1259,1259,1259,0
20240805,180800,9497501821,1259,1259,1259,1259,0
20240805,180700,9497501821,1259,1259,1259,1259,0
20240805,180600,9497501821,1259,1259,1259,1259,0
20240805,180500,9497501821,1259,1259,1259,1259,0
20240805,180400,9497501821,1259,1259,1259,1259,51935
20240805,180300,9497501821,1259,1259,1259,1259,0
20240805,180200,9497501821,1259,1259,1259,1259,0
20240805,180100,9497501821,1259,1259,1259,1259,0
20240805,180000,9497501821,1259,1259,1259,1259,0
20240805,175900,9497501821,1259,1259,1259,1259,0
20240805,175800,9497501821,1259,1259,1259,1259,0
20240805,175700,9497501821,1259,1259,1259,1259,0
20240805,175600,9497501821,1259,1259,1259,1259,0
20240805,175500,9497501821,1259,1259,1259,1259,0
20240805,175400,9497501821,1259,1259,1259,1259,0
20240805,175300,9497501821,1259,1259,1259,1259,0
20240805,175200,9497501821,1259,1259,1259,1259,0
20240805,175100,9497501821,1259,1259,1259,1259,0
20240805,175000,9497501821,1259,1259,1259,1259,0
20240805,174900,9497501821,1259,1259,1259,1259,0
20240805,174800,9497501821,1259,1259,1259,1259,0
20240805,174700,9497501821,1259,1259,1259,1259,0
20240805,174600,9497501821,1259,1259,1259,1259,0
20240805,174500,9497501821,1259,1259,1259,1259,0
20240805,174400,9497501821,1259,1259,1259,1259,0
20240805,174300,9497501821,1259,1259,1259,1259,0
20240805,174200,9497501821,1259,1259,1259,1259,0
20240805,174100,9497501821,1259,1259,1259,1259,0
20240805,174000,9497501821,1259,1259,1259,1259,0
20240805,173900,9497501821,1259,1259,1259,1259,0
20240805,173800,9497501821,1259,1259,1259,1259,0
20240805,173700,9497501821,1259,1259,1259,1259,0
20240805,173600,9497501821,1259,1259,1259,1259,0
20240805,173500,9497501821,1259,1259,1259,1259,0
20240805,173400,9497501821,1259,1259,1259,1259,51935
20240805,173300,9497501821,1259,1259,1259,1259,0
20240805,173200,9497501821,1259,1259,1259,1259,0
20240805,173100,9497501821,1259,1259,1259,1259,0
20240805,173000,9497501821,1259,1259,1259,1259,0
20240805,172900,9497501821,1259,1259,1259,1259,0
20240805,172800,9497501821,1259,1259,1259,1259,0
20240805,172700,9497501821,1259,1259,1259,1259,0
20240805,172600,9497501821,1259,1259,1259,1259,0
20240805,172500,9497501821,1259,1259,1259,1259,0
20240805,172400,9497501821,1259,1259,1259,1259,0
20240805,172300,9497501821,1259,1259,1259,1259,0
20240805,172200,9497501821,1259,1259,1259,1259,0
20240805,172100,9497501821,1259,1259,1259,1259,0
20240805,172000,9497501821,1259,1259,1259,1259,0
20240805,171900,9497501821,1259,1259,1259,1259,0
20240805,171800,9497501821,1259,1259,1259,1259,0
20240805,171700,9497501821,1259,1259,1259,1259,0
20240805,171600,9497501821,1259,1259,1259,1259,0
20240805,171500,9497501821,1259,1259,1259,1259,0
20240805,171400,9497501821,1259,1259,1259,1259,0
20240805,171300,9497501821,1259,1259,1259,1259,0
20240805,171200,9497501821,1259,1259,1259,1259,0
20240805,171100,9497501821,1259,1259,1259,1259,0
20240805,171000,9497501821,1259,1259,1259,1259,0
20240805,170900,9497501821,1259,1259,1259,1259,0
20240805,170800,9497501821,1259,1259,1259,1259,0
20240805,170700,9497501821,1259,1259,1259,1259,0
20240805,170600,9497501821,1259,1259,1259,1259,0
20240805,170500,9497501821,1259,1259,1259,1259,0
20240805,170400,9497501821,1259,1259,1259,1259,51935
20240805,170300,9497501821,1259,1259,1259,1259,0
20240805,170200,9497501821,1259,1259,1259,1259,0
20240805,170100,9497501821,1259,1259,1259,1259,0
20240805,170000,9497501821,1259,1259,1259,1259,0
20240805,165900,9497501821,1259,1259,1259,1259,0
20240805,165800,9497501821,1259,1259,1259,1259,0
20240805,165700,9497501821,1259,1259,1259,1259,0
20240805,165600,9497501821,1259,1259,1259,1259,0
20240805,165500,9497501821,1259,1259,1259,1259,0
20240805,165400,9497501821,1259,1259,1259,1259,0
20240805,165300,9497501821,1259,1259,1259,1259,0
20240805,165200,9497501821,1259,1259,1259,1259,0
20240805,165100,9497501821,1259,1259,1259,1259,0
20240805,165000,9497501821,1259,1259,1259,1259,0
20240805,164900,9497501821,1259,1259,1259,1259,0
20240805,164800,9497501821,1259,1259,1259,1259,0
20240805,164700,9497501821,1259,1259,1259,1259,0
20240805,164600,9497501821,1259,1259,1259,1259,0
20240805,164500,9497501821,1259,1259,1259,1259,0
20240805,164400,9497501821,1259,1259,1259,1259,0
20240805,164300,9497501821,1259,1259,1259,1259,0
20240805,164200,9497501821,1259,1259,1259,1259,0
20240805,164100,9497501821,1259,1259,1259,1259,0
20240805,164000,9497501821,1259,1259,1259,1259,0
20240805,163900,9497501821,1259,1259,1259,1259,0
20240805,163800,9497501821,1259,1259,1259,1259,0
20240805,163700,9497501821,1259,1259,1259,1259,0
20240805,163600,9497501821,1259,1259,1259,1259,0
20240805,163500,9497501821,1259,1259,1259,1259,0
20240805,163400,9497501821,1259,1259,1259,1259,51935
20240805,163300,9497501821,1259,1259,1259,1259,0
20240805,163200,9497501821,1259,1259,1259,1259,0
20240805,163100,9497501821,1259,1259,1259,1259,0
20240805,163000,9497501821,1259,1259,1259,1259,0
20240805,162900,9497501821,1259,1259,1259,1259,0
20240805,162800,9497501821,1259,1259,1259,1259,0
20240805,162700,9497501821,1259,1259,1259,1259,0
20240805,162600,9497501821,1259,1259,1259,1259,0
20240805,162500,9497501821,1259,1259,1259,1259,0
20240805,162400,9497501821,1259,1259,1259,1259,0
20240805,162300,9497501821,1259,1259,1259,1259,0
20240805,162200,9497501821,1259,1259,1259,1259,0
20240805,162100,9497501821,1259,1259,1259,1259,0
20240805,162000,9497501821,1259,1259,1259,1259,0
20240805,161900,9497501821,1259,1259,1259,1259,0
20240805,161800,9497501821,1259,1259,1259,1259,0
20240805,161700,9497501821,1259,1259,1259,1259,0
20240805,161600,9497501821,1259,1259,1259,1259,0
20240805,161500,9497501821,1259,1259,1259,1259,0
20240805,161400,9497501821,1259,1259,1259,1259,0
20240805,161300,9497501821,1259,1259,1259,1259,0
20240805,161200,9497501821,1259,1259,1259,1259,0
20240805,161100,9497501821,1259,1259,1259,1259,0
20240805,161000,9497501821,1259,1259,1259,1259,0
20240805,160900,9497501821,1259,1259,1259,1259,0
20240805,160800,9497501821,1259,1259,1259,1259,0
20240805,160700,9497501821,1259,1259,1259,1259,0
20240805,160600,9497501821,1259,1259,1259,1259,0
20240805,160500,9497501821,1259,1259,1259,1259,0
20240805,160400,9497501821,1259,1259,1259,1259,51935
20240805,160300,9497501821,1259,1259,1259,1259,0
20240805,160200,9497501821,1259,1259,1259,1259,0
20240805,160100,9497501821,1259,1259,1259,1259,0
20240805,160000,9497501821,1259,1259,1259,1259,0
20240805,155900,9497501821,1259,1259,1259,1259,0
20240805,155800,9497501821,1259,1259,1259,1259,0
20240805,155700,9497501821,1259,1259,1259,1259,0
20240805,155600,9497501821,1259,1259,1259,1259,0
20240805,155500,9497501821,1259,1259,1259,1259,0
20240805,155400,9497501821,1259,1259,1259,1259,0
20240805,155300,9497501821,1259,1259,1259,1259,0
20240805,155200,9497501821,1259,1259,1259,1259,0
20240805,155100,9497501821,1259,1259,1259,1259,0
20240805,155000,9497501821,1259,1259,1259,1259,0
20240805,154900,9497501821,1259,1259,1259,1259,0
20240805,154800,9497501821,1259,1259,1259,1259,0
20240805,154700,9497501821,1259,1259,1259,1259,0
20240805,154600,9497501821,1259,1259,1259,1259,0
20240805,154500,9497501821,1259,1259,1259,1259,0
20240805,154400,9497501821,1259,1259,1259,1259,0
20240805,154300,9497501821,1259,1259,1259,1259,0
20240805,154200,9497501821,1259,1259,1259,1259,0
20240805,154100,9497501821,1259,1259,1259,1259,0
20240805,154000,9497501821,1259,1259,1259,1259,0
20240805,153900,9497501821,1259,1259,1259,1259,0
20240805,153800,9497501821,1259,1259,1259,1259,0
20240805,153700,9497501821,1259,1259,1259,1259,0
20240805,153600,9497501821,1259,1259,1259,1259,0
20240805,153500,9497501821,1259,1259,1259,1259,0
20240805,153400,9497501821,1259,1259,1259,1259,51935
20240805,153300,9497501821,1259,1259,1259,1259,0
20240805,153200,9497501821,1259,1259,1259,1259,0
20240805,153100,9497501821,1259,1259,1259,1259,0
20240805,153000,9497501821,1259,1259,1259,1259,51935
20240805,152900,9432115656,1260,1260,1260,1260,0
20240805,152800,9432115656,1260,1260,1260,1260,0
20240805,152700,9432115656,1260,1260,1260,1260,0
20240805,152600,9432115656,1260,1260,1260,1260,0
20240805,152500,9432115656,1260,1260,1260,1260,0
20240805,152400,9432115656,1260,1260,1260,1260,0
20240805,152300,9432115656,1260,1260,1260,1260,0
20240805,152200,9432115656,1260,1260,1260,1260,0
20240805,152100,9432115656,1260,1260,1260,1260,0
20240805,152000,9432115656,1260,1260,1260,1260,0
20240805,151900,9432115656,1260,1259,1260,1258,12711
20240805,151800,9416114234,1260,1258,1260,1251,17584
20240805,151700,9393979130,1256,1257,1260,1249,18485
20240805,151600,9370749051,1249,1247,1262,1247,71566
20240805,151500,9281158633,1248,1243,1248,1243,47318
20240805,151400,9222278816,1242,1241,1249,1238,18883
20240805,151300,9198821136,1238,1238,1240,1232,23408
20240805,151200,9169822238,1238,1232,1238,1230,9442
20240805,151100,9158180904,1230,1232,1235,1230,26971
20240805,151000,9124982406,1232,1235,1237,1232,27640
20240805,150900,9090910775,1232,1239,1239,1232,18966
20240805,150800,9067515486,1235,1239,1239,1235,24166
20240805,150700,9037613137,1239,1239,1239,1237,6120
20240805,150600,9030036677,1238,1244,1244,1238,10643
20240805,150500,9016830629,1244,1244,1247,1238,35734
20240805,150400,8972406551,1244,1247,1255,1244,37049
20240805,150300,8926192083,1247,1247,1257,1246,12452
20240805,150200,8910624276,1246,1245,1257,1241,19815
20240805,150100,8885902182,1241,1240,1250,1232,29303
20240805,150000,8849531282,1240,1237,1245,1230,70828
20240805,145900,8762007415,1239,1220,1239,1220,15862
20240805,145800,8742484377,1220,1208,1220,1205,14809
20240805,145700,8724525585,1207,1199,1208,1191,59405
20240805,145600,8653194820,1198,1180,1198,1180,17259
20240805,145500,8632642318,1189,1180,1191,1158,39167
20240805,145400,8586443343,1180,1200,1202,1150,55601
20240805,145300,8520082011,1200,1205,1206,1200,75958
20240805,145200,8428840143,1203,1218,1218,1203,32593
20240805,145100,8389449081,1218,1224,1224,1210,43459
20240805,145000,8336481370,1220,1233,1235,1220,89180
20240805,144900,8226823948,1235,1235,1238,1234,17188
20240805,144800,8205595735,1235,1237,1239,1233,127068
20240805,144700,8048680879,1235,1240,1243,1235,79750
20240805,144600,7950023965,1240,1246,1248,1240,36702
20240805,144500,7904340512,1246,1261,1261,1245,116718
20240805,144400,7757951436,1262,1265,1265,1262,117544
20240805,144300,7609307209,1267,1267,1267,1267,0
20240805,144200,7609307209,1267,1267,1267,1267,0
20240805,144100,7609307209,1267,1267,1267,1267,0
20240805,144000,7609307209,1267,1267,1267,1267,0
20240805,143900,7609307209,1267,1267,1267,1267,0
20240805,143800,7609307209,1267,1267,1267,1267,0
20240805,143700,7609307209,1267,1267,1267,1267,0
20240805,143600,7609307209,1267,1267,1267,1267,0
20240805,143500,7609307209,1267,1267,1267,1267,0
20240805,143400,7609307209,1267,1267,1267,1267,0
20240805,143300,7609307209,1267,1267,1267,1267,0
20240805,143200,7609307209,1267,1267,1267,1267,0
20240805,143100,7609307209,1267,1267,1267,1267,0
20240805,143000,7609307209,1267,1267,1267,1267,0
20240805,142900,7609307209,1267,1267,1267,1267,0
20240805,142800,7609307209,1267,1267,1267,1267,0
20240805,142700,7609307209,1267,1267,1267,1267,0
20240805,142600,7609307209,1267,1267,1267,1267,0
20240805,142500,7609307209,1267,1267,1267,1267,0
20240805,142400,7609307209,1267,1267,1267,1267,0
20240805,142300,7609307209,1267,1267,1267,1267,0
20240805,142200,7609307209,1267,1267,1267,1267,0
20240805,142100,7609307209,1267,1267,1267,1267,0
20240805,142000,7609307209,1267,1267,1267,1267,0
20240805,141900,7609307209,1267,1267,1267,1267,0
20240805,141800,7609307209,1267,1267,1267,1267,0
20240805,141700,7609307209,1267,1267,1267,1267,0
20240805,141600,7609307209,1267,1267,1267,1267,0
20240805,141500,7609307209,1267,1267,1267,1267,0
20240805,141400,7609307209,1267,1267,1267,1266,1580
20240805,141300,7607306350,1266,1267,1268,1266,8648
20240805,141200,7596351368,1267,1267,1267,1266,3126
20240805,141100,7592390902,1267,1267,1267,1266,5247
20240805,141000,7585747212,1267,1267,1267,1267,1573
20240805,140900,7583754221,1267,1268,1268,1266,11296
20240805,140800,7569432181,1268,1268,1268,1266,16622
20240805,140700,7548375438,1267,1268,1268,1267,9116
20240805,140600,7536824993,1268,1267,1268,1267,2000
20240805,140500,7534290426,1267,1267,1268,1267,7554
20240805,140400,7524718026,1268,1268,1268,1267,5711
20240805,140300,7517480789,1268,1268,1268,1267,2304
20240805,140200,7514560278,1268,1266,1268,1266,5039
20240805,140100,7508175316,1266,1267,1267,1266,680
20240805,140000,7507314027,1267,1267,1268,1266,12764
20240805,135900,7491148821,1267,1269,1269,1267,6229
20240805,135800,7483248343,1269,1268,1269,1267,16630
20240805,135700,7462161801,1267,1268,1269,1267,4003
20240805,135600,7457088029,1267,1267,1268,1266,17536
20240805,135500,7434884748,1267,1267,1268,1266,6361
20240805,135400,7426828594,1267,1267,1269,1267,14174
20240805,135300,7408857727,1267,1269,1269,1266,2162
20240805,135200,7406118069,1267,1267,1269,1266,29972
20240805,135100,7368161517,1267,1267,1269,1266,8224
20240805,135000,7357734797,1267,1267,1268,1266,4937
20240805,134900,7351479214,1267,1267,1270,1267,12086
20240805,134800,7336157540,1267,1266,1268,1266,10798
20240805,134700,7322485581,1266,1268,1268,1264,4644
20240805,134600,7316605365,1268,1267,1270,1267,14771
20240805,134500,7297859209,1267,1269,1269,1263,20282
20240805,134400,7272178025,1269,1270,1270,1268,16223
20240805,134300,7251597899,1270,1271,1271,1269,11170
20240805,134200,7237410865,1270,1270,1271,1270,4642
20240805,134100,7231515372,1270,1272,1272,1270,35404
20240805,134000,7186550796,1272,1271,1272,1270,5059
20240805,133900,7180120830,1272,1273,1273,1270,14022
20240805,133800,7162299032,1273,1274,1274,1273,7468
20240805,133700,7152790832,1275,1275,1276,1274,24803
20240805,133600,7121164515,1276,1275,1276,1275,1705
20240805,133500,7118989141,1276,1277,1277,1275,4735
20240805,133400,7112947099,1277,1277,1278,1277,5046
20240805,133300,7106503329,1277,1276,1277,1276,688
20240805,133200,7105625153,1276,1274,1277,1274,13914
20240805,133100,7087887704,1274,1274,1274,1273,3029
20240805,133000,7084030469,1274,1275,1275,1273,7008
20240805,132900,7075101477,1275,1275,1275,1273,8074
20240805,132800,7064807663,1273,1274,1275,1273,11897
20240805,132700,7049648458,1274,1273,1274,1272,10936
20240805,132600,7035721706,1272,1274,1274,1271,8688
20240805,132500,7024660246,1274,1273,1275,1270,47699
20240805,132400,6963988492,1273,1275,1275,1273,7851
20240805,132300,6953988569,1275,1277,1277,1275,44458
20240805,132200,6897287962,1277,1279,1279,1277,12288
20240805,132100,6881589791,1279,1279,1279,1278,10758
20240805,132000,6867830759,1279,1281,1282,1279,3685
20240805,131900,6863113778,1281,1282,1282,1280,2917
20240805,131800,6859375032,1282,1279,1282,1279,3725
20240805,131700,6854610728,1279,1281,1283,1278,7998
20240805,131600,6844381468,1279,1281,1282,1279,11165
20240805,131500,6830088124,1282,1281,1282,1278,16549
20240805,131400,6808923132,1280,1279,1281,1279,11249
20240805,131300,6794525186,1279,1278,1280,1278,11981
20240805,131200,6779197140,1279,1281,1281,1278,6172
20240805,131100,6771300548,1282,1280,1282,1279,16856
20240805,131000,6749731389,1280,1282,1282,1279,13280
20240805,130900,6732732482,1282,1281,1282,1279,10392
20240805,130800,6719429951,1283,1282,1283,1280,29533
20240805,130700,6681604420,1282,1282,1282,1279,7677
20240805,130600,6671765686,1282,1280,1282,1279,76191
20240805,130500,6574211365,1280,1282,1282,1280,49948
20240805,130400,6510231580,1282,1283,1284,1282,30367
20240805,130300,6471288445,1284,1284,1284,1283,9158
20240805,130200,6459532108,1284,1284,1284,1284,410
20240805,130100,6459005668,1284,1285,1285,1284,4812
20240805,130000,6452826847,1285,1285,1287,1284,3490
20240805,125900,6448342527,1284,1286,1287,1284,9912
20240805,125800,6435608294,1286,1286,1287,1285,17717
20240805,125700,6412840359,1287,1286,1287,1286,17012
20240805,125600,6390961922,1286,1287,1287,1286,12764
20240805,125500,6374535495,1287,1287,1288,1287,8933
20240805,125400,6363038375,1288,1288,1288,1287,1882
20240805,125300,6360614975,1288,1288,1289,1288,22601
20240805,125200,6331493577,1288,1289,1289,1288,5427
20240805,125100,6324499534,1289,1289,1289,1288,722
20240805,125000,6323569030,1289,1287,1289,1287,9092
20240805,124900,6311862245,1288,1289,1289,1288,28794
20240805,124800,6274772487,1290,1290,1290,1289,1034
20240805,124700,6273438729,1290,1292,1292,1290,3208
20240805,124600,6269298781,1292,1290,1292,1290,26433
20240805,124500,6235199783,1292,1290,1292,1289,7430
20240805,124400,6225608562,1290,1290,1290,1290,4006
20240805,124300,6220440822,1289,1290,1290,1289,6272
20240805,124200,6212350592,1290,1290,1291,1290,6314
20240805,124100,6204205495,1290,1288,1290,1288,4142
20240805,124000,6198864605,1288,1289,1290,1288,1758
20240805,123900,6196600175,1289,1289,1289,1288,3813
20240805,123800,6191686774,1289,1289,1289,1288,3878
20240805,123700,6186688209,1288,1288,1289,1288,3568
20240805,123600,6182091669,1288,1288,1288,1287,546
20240805,123500,6181388436,1287,1288,1288,1287,661
20240805,123400,6180537093,1287,1287,1288,1287,13336
20240805,123300,6163370987,1287,1288,1288,1286,8819
20240805,123200,6152023375,1288,1287,1288,1286,7067
20240805,123100,6142929604,1287,1286,1287,1286,2326
20240805,123000,6139937200,1286,1286,1287,1286,1439
20240805,122900,6138086307,1286,1286,1286,1286,12458
20240805,122800,6122065319,1286,1286,1286,1285,3937
20240805,122700,6117005137,1286,1286,1286,1285,13196
20240805,122600,6100038581,1286,1286,1286,1285,2632
20240805,122500,6096655831,1286,1286,1286,1285,3032
20240805,122400,6092758492,1286,1285,1286,1284,5761
20240805,122300,6085356042,1285,1286,1286,1284,3141
20240805,122200,6081319863,1286,1286,1286,1284,6401
20240805,122100,6073100200,1286,1284,1286,1283,22562
20240805,122000,6044119821,1283,1282,1284,1281,23453
20240805,121900,6014050659,1283,1284,1284,1283,3086
20240805,121800,6010091004,1285,1283,1285,1283,4273
20240805,121700,6004605015,1284,1286,1286,1283,43752
20240805,121600,5948390355,1286,1286,1286,1285,11308
20240805,121500,5933855667,1286,1287,1287,1286,11906
20240805,121400,5918544270,1287,1288,1288,1287,2755
20240805,121300,5914997889,1287,1289,1289,1287,17132
20240805,121200,5892938981,1289,1289,1289,1288,2583
20240805,121100,5889610230,1289,1287,1290,1287,4679
20240805,121000,5883587184,1287,1286,1287,1286,9428
20240805,120900,5871462730,1286,1288,1288,1285,26278
20240805,120800,5837641172,1288,1291,1291,1288,65165
20240805,120700,5753590354,1290,1291,1292,1290,22315
20240805,120600,5724784547,1291,1292,1292,1291,8168
20240805,120500,5714238142,1292,1292,1293,1291,18342
20240805,120400,5690553761,1292,1292,1293,1291,29638
20240805,120300,5652283761,1292,1293,1293,1292,6918
20240805,120200,5643343194,1293,1293,1293,1291,12353
20240805,120100,5627390402,1293,1293,1293,1291,13907
20240805,120000,5609430927,1293,1293,1294,1293,6386
20240805,115900,5601173641,1293,1293,1293,1292,5751
20240805,115800,5593738777,1293,1293,1293,1292,2594
20240805,115700,5590385050,1293,1293,1294,1293,4727
20240805,115600,5584272013,1293,1292,1295,1291,30940
20240805,115500,5544286523,1293,1293,1294,1293,11979
20240805,115400,5528795060,1294,1295,1295,1293,7286
20240805,115300,5519366546,1295,1293,1297,1293,4391
20240805,115200,5513678956,1294,1294,1294,1293,6314
20240805,115100,5505512196,1294,1296,1296,1293,5164
20240805,115000,5498831097,1294,1296,1296,1293,12062
20240805,114900,5483222398,1296,1294,1296,1294,3457
20240805,114800,5478746123,1294,1295,1295,1294,8418
20240805,114700,5467852627,1295,1295,1295,1294,1582
20240805,114600,5465804103,1295,1293,1295,1293,1759
20240805,114500,5463527626,1296,1295,1296,1294,238
20240805,114400,5463219417,1293,1293,1296,1293,2233
20240805,114300,5460331754,1293,1300,1300,1292,28298
20240805,114200,5423692087,1300,1297,1300,1295,1752
20240805,114100,5421416071,1297,1296,1297,1295,1757
20240805,114000,5419140286,1296,1297,1297,1296,6432
20240805,113900,5410802400,1297,1297,1297,1296,3963
20240805,113800,5405665694,1296,1298,1300,1296,9990
20240805,113700,5392691939,1298,1298,1298,1297,874
20240805,113600,5391557887,1300,1300,1301,1298,10195
20240805,113500,5378306297,1301,1301,1301,1299,7981
20240805,113400,5367930451,1301,1301,1301,1301,2821
20240805,113300,5364260330,1302,1303,1303,1302,398
20240805,113200,5363741765,1301,1302,1303,1301,2622
20240805,113100,5360327853,1302,1304,1305,1300,16631
20240805,113000,5338670312,1305,1305,1305,1305,648
20240805,112900,5337824672,1305,1305,1305,1304,11022
20240805,112800,5323441962,1305,1306,1306,1305,78
20240805,112700,5323340167,1306,1303,1306,1300,8169
20240805,112600,5312686509,1303,1301,1303,1301,9823
20240805,112500,5299887451,1301,1295,1302,1295,43466
20240805,112400,5243423411,1295,1295,1295,1292,13865
20240805,112300,5225472828,1295,1294,1295,1292,24826
20240805,112200,5193327505,1294,1292,1295,1292,1453
20240805,112100,5191448638,1292,1295,1297,1291,140849
20240805,112000,5009439967,1295,1295,1296,1295,9935
20240805,111900,4996572336,1295,1296,1296,1295,11380
20240805,111800,4981833746,1297,1297,1297,1296,1213
20240805,111700,4980260486,1297,1296,1297,1296,7648
20240805,111600,4970346645,1296,1295,1296,1295,19902
20240805,111500,4944565462,1295,1296,1296,1295,10845
20240805,111400,4930521058,1296,1297,1297,1295,11746
20240805,111300,4915305640,1297,1298,1298,1295,9282
20240805,111200,4903275586,1299,1297,1299,1297,4039
20240805,111100,4898035567,1297,1297,1297,1296,2888
20240805,111000,4894290635,1297,1296,1297,1295,8378
20240805,110900,4883429382,1296,1295,1296,1295,5517
20240805,110800,4876282880,1295,1297,1297,1295,6113
20240805,110700,4868363499,1299,1297,1299,1297,4645
20240805,110600,4862336839,1297,1297,1297,1294,50213
20240805,110500,4797309112,1298,1300,1300,1297,8397
20240805,110400,4786415322,1300,1300,1300,1298,6559
20240805,110300,4777892760,1300,1300,1301,1300,7974
20240805,110200,4767526536,1300,1299,1300,1296,5540
20240805,110100,4760339858,1299,1297,1300,1296,1686
20240805,110000,4758151501,1296,1300,1300,1296,11429
20240805,105900,4743327264,1300,1301,1301,1299,4929
20240805,105800,4736920805,1301,1301,1302,1301,6050
20240805,105700,4729049603,1302,1303,1303,1300,2053
20240805,105600,4726379084,1303,1299,1303,1299,87944
20240805,105500,4612054464,1300,1300,1300,1297,4017
20240805,105400,4606837884,1300,1297,1300,1295,7893
20240805,105300,4596603182,1296,1295,1297,1295,4641
20240805,105200,4590589485,1295,1296,1296,1295,9563
20240805,105100,4578204179,1296,1298,1299,1295,4299
20240805,105000,4572632384,1297,1300,1300,1297,12039
20240805,104900,4557001190,1300,1299,1300,1299,594
20240805,104800,4556229232,1299,1300,1300,1298,3529
20240805,104700,4551643510,1299,1300,1300,1299,7422
20240805,104600,4541996795,1300,1300,1301,1299,17552
20240805,104500,4519179278,1301,1302,1302,1300,2191
20240805,104400,4516329566,1303,1302,1303,1301,3325
20240805,104300,4512000688,1302,1303,1303,1302,2090
20240805,104200,4509278918,1303,1304,1304,1303,14380
20240805,104100,4490534290,1304,1304,1304,1303,2455
20240805,104000,4487333021,1304,1299,1304,1298,36691
20240805,103900,4439607675,1299,1298,1299,1297,4123
20240805,103800,4434259402,1297,1297,1299,1297,8976
20240805,103700,4422615333,1297,1295,1297,1294,18215
20240805,103600,4399023776,1295,1295,1296,1294,24577
20240805,103500,4367212468,1296,1296,1298,1294,48916
20240805,103400,4303845492,1296,1299,1299,1296,15211
20240805,103300,4284102575,1299,1298,1299,1297,5583
20240805,103200,4276856672,1298,1298,1298,1297,12110
20240805,103100,4261146267,1298,1299,1299,1298,2252
20240805,103000,4258222531,1298,1300,1300,1298,23008
20240805,102900,4228339979,1300,1302,1302,1300,9950
20240805,102800,4215399853,1302,1302,1302,1301,768
20240805,102700,4214400024,1302,1301,1302,1299,12665
20240805,102600,4197928544,1300,1300,1303,1299,83081
20240805,102500,4089926551,1300,1301,1304,1300,12271
20240805,102400,4073965519,1301,1303,1306,1300,43954
20240805,102300,4016723863,1306,1307,1307,1304,6810
20240805,102200,4007839982,1308,1308,1308,1304,4623
20240805,102100,4001802011,1308,1308,1308,1304,21868
20240805,102000,3973261611,1308,1308,1309,1305,6226
20240805,101900,3965118479,1308,1305,1309,1304,8159
20240805,101800,3954448090,1305,1302,1305,1301,32465
20240805,101700,3912132332,1302,1304,1304,1301,14312
20240805,101600,3893487526,1304,1307,1307,1303,7903
20240805,101500,3883172306,1307,1312,1312,1304,34565
20240805,101400,3838010247,1307,1311,1312,1307,27481
20240805,101300,3802018661,1311,1312,1312,1311,2695
20240805,101200,3798484756,1311,1311,1311,1310,6755
20240805,101100,3789629086,1310,1311,1312,1310,18268
20240805,101000,3765679977,1310,1316,1317,1310,20136
20240805,100900,3739225615,1320,1323,1323,1315,10212
20240805,100800,3725773147,1323,1316,1324,1315,7610
20240805,100700,3715729656,1316,1323,1327,1316,52758
20240805,100600,3646129755,1325,1325,1328,1323,28331
20240805,100500,3608615561,1326,1323,1328,1322,12138
20240805,100400,3592514619,1323,1329,1329,1323,40923
20240805,100300,3538271600,1328,1324,1329,1324,2394
20240805,100200,3535094855,1329,1322,1329,1322,55962
20240805,100100,3460928986,1322,1318,1322,1318,21102
20240805,100000,3433073596,1317,1314,1317,1313,30796
20240805,095900,3392555195,1315,1315,1315,1314,10156
20240805,095800,3379201295,1314,1316,1316,1314,13608
20240805,095700,3361314290,1315,1314,1315,1314,6789
20240805,095600,3352386902,1315,1314,1315,1314,3984
20240805,095500,3347151916,1314,1314,1315,1313,1707
20240805,095400,3344908831,1314,1310,1315,1308,23794
20240805,095300,3313717994,1310,1315,1317,1310,27157
20240805,095200,3278092636,1315,1317,1317,1315,4549
20240805,095100,3272107275,1319,1319,1319,1317,7539
20240805,095000,3262168069,1319,1319,1320,1316,11705
20240805,094900,3246747169,1319,1320,1320,1317,7781
20240805,094800,3236482607,1320,1317,1321,1316,6367
20240805,094700,3228095793,1317,1319,1322,1317,10533
20240805,094600,3214210856,1322,1322,1322,1318,20019
20240805,094500,3187787816,1322,1320,1322,1319,11883
20240805,094400,3172087289,1322,1322,1324,1319,34747
20240805,094300,3126159444,1321,1320,1322,1320,10632
20240805,094200,3112117824,1320,1319,1320,1318,19070
20240805,094100,3086961379,1319,1318,1319,1317,13925
20240805,094000,3068606484,1318,1318,1319,1317,6784
20240805,093900,3059663965,1318,1318,1319,1317,15355
20240805,093800,3039426987,1318,1311,1318,1311,33949
20240805,093700,2994795196,1311,1307,1311,1306,27123
20240805,093600,2959311538,1307,1305,1308,1304,43200
20240805,093500,2902900416,1305,1302,1308,1302,54954
20240805,093400,2831178635,1301,1303,1303,1301,45464
20240805,093300,2771981068,1304,1304,1305,1303,19041
20240805,093200,2747161873,1303,1301,1305,1301,40248
20240805,093100,2694746838,1302,1304,1304,1301,28310
20240805,093000,2657876746,1304,1304,1305,1303,24524
20240805,092900,2625903676,1304,1301,1304,1300,12454
20240805,092800,2609692458,1301,1302,1302,1297,28885
20240805,092700,2572156673,1302,1309,1309,1300,18243
20240805,092600,2548375893,1309,1304,1310,1300,78765
20240805,092500,2445764284,1304,1297,1304,1295,78247
20240805,092400,2344059115,1297,1294,1299,1291,36162
20240805,092300,2297270011,1294,1300,1303,1293,40309
20240805,092200,2244967908,1299,1301,1304,1299,100164
20240805,092100,2114712031,1303,1306,1306,1301,84672
20240805,092000,2004396321,1306,1310,1311,1305,58508
20240805,091900,1927838767,1309,1309,1311,1308,105888
20240805,091800,1789199746,1309,1312,1312,1308,39216
20240805,091700,1737841071,1310,1308,1312,1306,71211
20240805,091600,1644680714,1307,1313,1314,1307,90247
20240805,091500,1526399513,1313,1317,1317,1311,99824
20240805,091400,1395255434,1317,1313,1317,1312,45978
20240805,091300,1334782317,1313,1315,1315,1312,67686
20240805,091200,1245889476,1315,1320,1320,1315,46389
20240805,091100,1184846405,1316,1322,1322,1316,42301
20240805,091000,1129129688,1322,1318,1322,1316,84788
20240805,090900,1017443132,1318,1322,1324,1317,64243
20240805,090800,932615951,1322,1329,1331,1322,57440
20240805,090700,856493812,1329,1323,1333,1322,68350
20240805,090600,765692789,1330,1330,1330,1320,71847
20240805,090500,670681034,1322,1327,1334,1322,63481
20240805,090400,586540723,1334,1321,1334,1316,106577
20240805,090300,445296323,1315,1326,1339,1314,157082
20240805,090200,236994142,1328,1339,1340,1320,68258
20240805,090100,146176349,1340,1356,1357,1340,29034
20240805,090000,107202788,1358,1369,1369,1350,77023