stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183400,10472491402,1038,1038,1038,1038,64835
20240812,183300,10472491402,1038,1038,1038,1038,0
20240812,183200,10472491402,1038,1038,1038,1038,0
20240812,183100,10472491402,1038,1038,1038,1038,0
20240812,183000,10472491402,1038,1038,1038,1038,0
20240812,182900,10472491402,1038,1038,1038,1038,0
20240812,182800,10472491402,1038,1038,1038,1038,0
20240812,182700,10472491402,1038,1038,1038,1038,0
20240812,182600,10472491402,1038,1038,1038,1038,0
20240812,182500,10472491402,1038,1038,1038,1038,0
20240812,182400,10472491402,1038,1038,1038,1038,0
20240812,182300,10472491402,1038,1038,1038,1038,0
20240812,182200,10472491402,1038,1038,1038,1038,0
20240812,182100,10472491402,1038,1038,1038,1038,0
20240812,182000,10472491402,1038,1038,1038,1038,0
20240812,181900,10472491402,1038,1038,1038,1038,0
20240812,181800,10472491402,1038,1038,1038,1038,0
20240812,181700,10472491402,1038,1038,1038,1038,0
20240812,181600,10472491402,1038,1038,1038,1038,0
20240812,181500,10472491402,1038,1038,1038,1038,0
20240812,181400,10472491402,1038,1038,1038,1038,0
20240812,181300,10472491402,1038,1038,1038,1038,0
20240812,181200,10472491402,1038,1038,1038,1038,0
20240812,181100,10472491402,1038,1038,1038,1038,0
20240812,181000,10472491402,1038,1038,1038,1038,0
20240812,180900,10472491402,1038,1038,1038,1038,0
20240812,180800,10472491402,1038,1038,1038,1038,0
20240812,180700,10472491402,1038,1038,1038,1038,0
20240812,180600,10472491402,1038,1038,1038,1038,0
20240812,180500,10472491402,1038,1038,1038,1038,0
20240812,180400,10472491402,1038,1038,1038,1038,64835
20240812,180300,10472491402,1038,1038,1038,1038,0
20240812,180200,10472491402,1038,1038,1038,1038,0
20240812,180100,10472491402,1038,1038,1038,1038,0
20240812,180000,10472491402,1038,1038,1038,1038,0
20240812,175900,10472491402,1038,1038,1038,1038,0
20240812,175800,10472491402,1038,1038,1038,1038,0
20240812,175700,10472491402,1038,1038,1038,1038,0
20240812,175600,10472491402,1038,1038,1038,1038,0
20240812,175500,10472491402,1038,1038,1038,1038,0
20240812,175400,10472491402,1038,1038,1038,1038,0
20240812,175300,10472491402,1038,1038,1038,1038,0
20240812,175200,10472491402,1038,1038,1038,1038,0
20240812,175100,10472491402,1038,1038,1038,1038,0
20240812,175000,10472491402,1038,1038,1038,1038,0
20240812,174900,10472491402,1038,1038,1038,1038,0
20240812,174800,10472491402,1038,1038,1038,1038,0
20240812,174700,10472491402,1038,1038,1038,1038,0
20240812,174600,10472491402,1038,1038,1038,1038,0
20240812,174500,10472491402,1038,1038,1038,1038,0
20240812,174400,10472491402,1038,1038,1038,1038,0
20240812,174300,10472491402,1038,1038,1038,1038,0
20240812,174200,10472491402,1038,1038,1038,1038,0
20240812,174100,10472491402,1038,1038,1038,1038,0
20240812,174000,10472491402,1038,1038,1038,1038,0
20240812,173900,10472491402,1038,1038,1038,1038,0
20240812,173800,10472491402,1038,1038,1038,1038,0
20240812,173700,10472491402,1038,1038,1038,1038,0
20240812,173600,10472491402,1038,1038,1038,1038,0
20240812,173500,10472491402,1038,1038,1038,1038,0
20240812,173400,10472491402,1038,1038,1038,1038,64835
20240812,173300,10472491402,1038,1038,1038,1038,0
20240812,173200,10472491402,1038,1038,1038,1038,0
20240812,173100,10472491402,1038,1038,1038,1038,0
20240812,173000,10472491402,1038,1038,1038,1038,0
20240812,172900,10472491402,1038,1038,1038,1038,0
20240812,172800,10472491402,1038,1038,1038,1038,0
20240812,172700,10472491402,1038,1038,1038,1038,0
20240812,172600,10472491402,1038,1038,1038,1038,0
20240812,172500,10472491402,1038,1038,1038,1038,0
20240812,172400,10472491402,1038,1038,1038,1038,0
20240812,172300,10472491402,1038,1038,1038,1038,0
20240812,172200,10472491402,1038,1038,1038,1038,0
20240812,172100,10472491402,1038,1038,1038,1038,0
20240812,172000,10472491402,1038,1038,1038,1038,0
20240812,171900,10472491402,1038,1038,1038,1038,0
20240812,171800,10472491402,1038,1038,1038,1038,0
20240812,171700,10472491402,1038,1038,1038,1038,0
20240812,171600,10472491402,1038,1038,1038,1038,0
20240812,171500,10472491402,1038,1038,1038,1038,0
20240812,171400,10472491402,1038,1038,1038,1038,0
20240812,171300,10472491402,1038,1038,1038,1038,0
20240812,171200,10472491402,1038,1038,1038,1038,0
20240812,171100,10472491402,1038,1038,1038,1038,0
20240812,171000,10472491402,1038,1038,1038,1038,0
20240812,170900,10472491402,1038,1038,1038,1038,0
20240812,170800,10472491402,1038,1038,1038,1038,0
20240812,170700,10472491402,1038,1038,1038,1038,0
20240812,170600,10472491402,1038,1038,1038,1038,0
20240812,170500,10472491402,1038,1038,1038,1038,0
20240812,170400,10472491402,1038,1038,1038,1038,64835
20240812,170300,10472491402,1038,1038,1038,1038,0
20240812,170200,10472491402,1038,1038,1038,1038,0
20240812,170100,10472491402,1038,1038,1038,1038,0
20240812,170000,10472491402,1038,1038,1038,1038,0
20240812,165900,10472491402,1038,1038,1038,1038,0
20240812,165800,10472491402,1038,1038,1038,1038,0
20240812,165700,10472491402,1038,1038,1038,1038,0
20240812,165600,10472491402,1038,1038,1038,1038,0
20240812,165500,10472491402,1038,1038,1038,1038,0
20240812,165400,10472491402,1038,1038,1038,1038,0
20240812,165300,10472491402,1038,1038,1038,1038,0
20240812,165200,10472491402,1038,1038,1038,1038,0
20240812,165100,10472491402,1038,1038,1038,1038,0
20240812,165000,10472491402,1038,1038,1038,1038,0
20240812,164900,10472491402,1038,1038,1038,1038,0
20240812,164800,10472491402,1038,1038,1038,1038,0
20240812,164700,10472491402,1038,1038,1038,1038,0
20240812,164600,10472491402,1038,1038,1038,1038,0
20240812,164500,10472491402,1038,1038,1038,1038,0
20240812,164400,10472491402,1038,1038,1038,1038,0
20240812,164300,10472491402,1038,1038,1038,1038,0
20240812,164200,10472491402,1038,1038,1038,1038,0
20240812,164100,10472491402,1038,1038,1038,1038,0
20240812,164000,10472491402,1038,1038,1038,1038,0
20240812,163900,10472491402,1038,1038,1038,1038,0
20240812,163800,10472491402,1038,1038,1038,1038,0
20240812,163700,10472491402,1038,1038,1038,1038,0
20240812,163600,10472491402,1038,1038,1038,1038,0
20240812,163500,10472491402,1038,1038,1038,1038,0
20240812,163400,10472491402,1038,1038,1038,1038,64835
20240812,163300,10472491402,1038,1038,1038,1038,0
20240812,163200,10472491402,1038,1038,1038,1038,0
20240812,163100,10472491402,1038,1038,1038,1038,0
20240812,163000,10472491402,1038,1038,1038,1038,0
20240812,162900,10472491402,1038,1038,1038,1038,0
20240812,162800,10472491402,1038,1038,1038,1038,0
20240812,162700,10472491402,1038,1038,1038,1038,0
20240812,162600,10472491402,1038,1038,1038,1038,0
20240812,162500,10472491402,1038,1038,1038,1038,0
20240812,162400,10472491402,1038,1038,1038,1038,0
20240812,162300,10472491402,1038,1038,1038,1038,0
20240812,162200,10472491402,1038,1038,1038,1038,0
20240812,162100,10472491402,1038,1038,1038,1038,0
20240812,162000,10472491402,1038,1038,1038,1038,0
20240812,161900,10472491402,1038,1038,1038,1038,0
20240812,161800,10472491402,1038,1038,1038,1038,0
20240812,161700,10472491402,1038,1038,1038,1038,0
20240812,161600,10472491402,1038,1038,1038,1038,0
20240812,161500,10472491402,1038,1038,1038,1038,0
20240812,161400,10472491402,1038,1038,1038,1038,0
20240812,161300,10472491402,1038,1038,1038,1038,0
20240812,161200,10472491402,1038,1038,1038,1038,0
20240812,161100,10472491402,1038,1038,1038,1038,0
20240812,161000,10472491402,1038,1038,1038,1038,0
20240812,160900,10472491402,1038,1038,1038,1038,0
20240812,160800,10472491402,1038,1038,1038,1038,0
20240812,160700,10472491402,1038,1038,1038,1038,0
20240812,160600,10472491402,1038,1038,1038,1038,0
20240812,160500,10472491402,1038,1038,1038,1038,0
20240812,160400,10472491402,1038,1038,1038,1038,64835
20240812,160300,10472491402,1038,1038,1038,1038,0
20240812,160200,10472491402,1038,1038,1038,1038,0
20240812,160100,10472491402,1038,1038,1038,1038,0
20240812,160000,10472491402,1038,1038,1038,1038,0
20240812,155900,10472491402,1038,1038,1038,1038,0
20240812,155800,10472491402,1038,1038,1038,1038,0
20240812,155700,10472491402,1038,1038,1038,1038,0
20240812,155600,10472491402,1038,1038,1038,1038,0
20240812,155500,10472491402,1038,1038,1038,1038,0
20240812,155400,10472491402,1038,1038,1038,1038,0
20240812,155300,10472491402,1038,1038,1038,1038,0
20240812,155200,10472491402,1038,1038,1038,1038,0
20240812,155100,10472491402,1038,1038,1038,1038,0
20240812,155000,10472491402,1038,1038,1038,1038,0
20240812,154900,10472491402,1038,1038,1038,1038,0
20240812,154800,10472491402,1038,1038,1038,1038,0
20240812,154700,10472491402,1038,1038,1038,1038,0
20240812,154600,10472491402,1038,1038,1038,1038,0
20240812,154500,10472491402,1038,1038,1038,1038,0
20240812,154400,10472491402,1038,1038,1038,1038,0
20240812,154300,10472491402,1038,1038,1038,1038,0
20240812,154200,10472491402,1038,1038,1038,1038,0
20240812,154100,10472491402,1038,1038,1038,1038,0
20240812,154000,10472491402,1038,1038,1038,1038,0
20240812,153900,10472491402,1038,1038,1038,1038,0
20240812,153800,10472491402,1038,1038,1038,1038,0
20240812,153700,10472491402,1038,1038,1038,1038,0
20240812,153600,10472491402,1038,1038,1038,1038,0
20240812,153500,10472491402,1038,1038,1038,1038,0
20240812,153400,10472491402,1038,1038,1038,1038,64835
20240812,153300,10472491402,1038,1038,1038,1038,0
20240812,153200,10472491402,1038,1038,1038,1038,0
20240812,153100,10472491402,1038,1038,1038,1038,0
20240812,153000,10472491402,1038,1038,1038,1038,64835
20240812,152900,10405192672,1039,1039,1039,1039,0
20240812,152800,10405192672,1039,1039,1039,1039,0
20240812,152700,10405192672,1039,1039,1039,1039,0
20240812,152600,10405192672,1039,1039,1039,1039,0
20240812,152500,10405192672,1039,1039,1039,1039,0
20240812,152400,10405192672,1039,1039,1039,1039,0
20240812,152300,10405192672,1039,1039,1039,1039,0
20240812,152200,10405192672,1039,1039,1039,1039,0
20240812,152100,10405192672,1039,1039,1039,1039,0
20240812,152000,10405192672,1039,1039,1039,1039,0
20240812,151900,10405192672,1039,1038,1039,1038,16860
20240812,151800,10387684373,1038,1040,1040,1037,37385
20240812,151700,10348864672,1039,1035,1040,1034,60304
20240812,151600,10286377450,1034,1034,1036,1034,9850
20240812,151500,10276189650,1034,1035,1036,1033,43924
20240812,151400,10230770509,1035,1036,1036,1035,9492
20240812,151300,10220945644,1036,1036,1037,1035,19832
20240812,151200,10200398859,1036,1036,1036,1034,12045
20240812,151100,10187935265,1036,1035,1036,1034,22940
20240812,151000,10164188097,1035,1035,1037,1035,10914
20240812,150900,10152885909,1035,1035,1036,1035,19507
20240812,150800,10132695373,1035,1037,1037,1034,25372
20240812,150700,10106426133,1037,1037,1038,1037,12652
20240812,150600,10093304924,1038,1037,1038,1037,16990
20240812,150500,10075671485,1038,1039,1039,1037,14084
20240812,150400,10061054856,1038,1040,1040,1038,12050
20240812,150300,10048546386,1039,1041,1041,1039,32942
20240812,150200,10014295316,1041,1040,1041,1040,18431
20240812,150100,9995126452,1041,1041,1041,1040,23609
20240812,150000,9970561053,1041,1040,1041,1040,7509
20240812,145900,9962747711,1041,1042,1042,1040,16218
20240812,145800,9945862939,1042,1042,1042,1041,16513
20240812,145700,9928661215,1041,1042,1043,1041,5414
20240812,145600,9923023090,1043,1041,1044,1041,63519
20240812,145500,9856802533,1042,1042,1043,1041,6880
20240812,145400,9849633956,1043,1043,1043,1042,6138
20240812,145300,9843233370,1042,1042,1042,1041,39702
20240812,145200,9801878143,1042,1042,1042,1041,15042
20240812,145100,9786205732,1041,1041,1042,1040,17052
20240812,145000,9768452236,1041,1040,1041,1040,19141
20240812,144900,9748528339,1041,1040,1042,1040,11553
20240812,144800,9736504000,1041,1039,1042,1039,60175
20240812,144700,9673904091,1040,1039,1040,1039,13410
20240812,144600,9659961503,1039,1040,1040,1039,1845
20240812,144500,9658043462,1039,1039,1040,1038,17395
20240812,144400,9639968652,1038,1038,1039,1038,10645
20240812,144300,9628908910,1038,1038,1039,1038,1313
20240812,144200,9627546014,1038,1037,1039,1037,4386
20240812,144100,9622993822,1037,1039,1039,1037,9559
20240812,144000,9613078280,1039,1039,1040,1039,6248
20240812,143900,9606583094,1039,1037,1039,1037,24925
20240812,143800,9580715662,1036,1037,1037,1036,2417
20240812,143700,9578211550,1036,1036,1037,1036,1866
20240812,143600,9576278261,1036,1035,1036,1035,7228
20240812,143500,9568791972,1035,1036,1036,1035,4221
20240812,143400,9564420519,1036,1037,1037,1036,16799
20240812,143300,9547008550,1037,1037,1039,1037,9504
20240812,143200,9537148100,1037,1039,1039,1037,10268
20240812,143100,9526493309,1039,1039,1040,1038,18450
20240812,143000,9507323845,1040,1039,1041,1039,40960
20240812,142900,9464720494,1039,1038,1040,1037,24736
20240812,142800,9439035539,1038,1038,1040,1038,26976
20240812,142700,9411009238,1039,1038,1039,1037,32450
20240812,142600,9377301427,1037,1037,1038,1036,42973
20240812,142500,9332731308,1037,1037,1037,1036,26487
20240812,142400,9305274646,1037,1036,1039,1036,30097
20240812,142300,9274062613,1036,1035,1037,1034,23172
20240812,142200,9250070305,1034,1033,1034,1033,6691
20240812,142100,9243155282,1033,1032,1035,1032,11546
20240812,142000,9231221391,1034,1030,1034,1030,19605
20240812,141900,9210998562,1030,1031,1031,1030,10759
20240812,141800,9199909333,1031,1032,1032,1031,4403
20240812,141700,9195369805,1033,1032,1033,1031,2255
20240812,141600,9193044638,1031,1033,1034,1031,13336
20240812,141500,9179278257,1033,1034,1034,1033,2804
20240812,141400,9176381120,1034,1034,1035,1033,15127
20240812,141300,9160739890,1035,1033,1035,1033,26236
20240812,141200,9133597809,1033,1032,1034,1032,23449
20240812,141100,9109364212,1032,1031,1033,1031,19927
20240812,141000,9088798751,1031,1030,1031,1030,21210
20240812,140900,9066940669,1030,1030,1030,1029,3958
20240812,140800,9062864243,1029,1030,1031,1029,6521
20240812,140700,9056147070,1030,1029,1030,1029,13023
20240812,140600,9042745403,1029,1029,1029,1029,2571
20240812,140500,9040099844,1028,1028,1028,1027,9078
20240812,140400,9030767665,1027,1026,1028,1026,8925
20240812,140300,9021600250,1027,1027,1027,1027,538
20240812,140200,9021047724,1026,1026,1027,1026,1974
20240812,140100,9019021122,1026,1026,1026,1026,3456
20240812,140000,9015475266,1026,1027,1027,1026,22413
20240812,135900,8992463166,1027,1027,1027,1026,31154
20240812,135800,8960485508,1027,1026,1027,1026,3428
20240812,135700,8956968042,1027,1027,1027,1026,1800
20240812,135600,8955120582,1027,1028,1028,1026,17316
20240812,135500,8937348252,1027,1027,1028,1027,2367
20240812,135400,8934916322,1028,1028,1028,1027,2722
20240812,135300,8932118399,1028,1028,1028,1027,31120
20240812,135200,8900142957,1028,1028,1029,1028,16039
20240812,135100,8883651975,1028,1028,1029,1028,9752
20240812,135000,8873626918,1028,1029,1029,1028,10585
20240812,134900,8862736328,1029,1029,1029,1029,7180
20240812,134800,8855348108,1029,1030,1032,1029,3074
20240812,134700,8852180986,1030,1031,1031,1030,15142
20240812,134600,8836578716,1030,1032,1034,1030,3292
20240812,134500,8833180791,1031,1033,1033,1030,6872
20240812,134400,8826094969,1033,1030,1035,1030,38543
20240812,134300,8786277938,1029,1030,1030,1029,12999
20240812,134200,8772895999,1031,1031,1031,1030,1689
20240812,134100,8771155733,1031,1031,1031,1030,2496
20240812,134000,8768582778,1031,1031,1031,1029,10441
20240812,133900,8757828654,1030,1030,1031,1030,2303
20240812,133800,8755454699,1031,1028,1031,1028,19478
20240812,133700,8735405082,1028,1027,1028,1027,1925
20240812,133600,8733426276,1028,1028,1029,1027,18383
20240812,133500,8714531806,1029,1028,1029,1028,1133
20240812,133400,8713366088,1028,1028,1028,1028,1520
20240812,133300,8711803528,1027,1027,1028,1027,4648
20240812,133200,8707030010,1028,1028,1028,1027,9435
20240812,133100,8697335287,1028,1027,1028,1027,3408
20240812,133000,8693833327,1027,1028,1028,1027,2883
20240812,132900,8690872386,1027,1028,1028,1027,6362
20240812,132800,8684338463,1028,1028,1028,1027,8200
20240812,132700,8675910408,1027,1028,1028,1027,4480
20240812,132600,8671307784,1028,1028,1029,1028,32327
20240812,132500,8638075445,1028,1029,1030,1028,29296
20240812,132400,8607907099,1030,1028,1030,1028,8457
20240812,132300,8599208948,1028,1027,1028,1027,2180
20240812,132200,8596968009,1027,1028,1028,1027,4594
20240812,132100,8592245975,1028,1028,1028,1027,4960
20240812,132000,8587151027,1028,1029,1029,1028,6393
20240812,131900,8580573049,1029,1030,1030,1029,2215
20240812,131800,8578292795,1030,1028,1030,1028,15703
20240812,131700,8562137685,1028,1029,1029,1027,8078
20240812,131600,8553835304,1029,1030,1030,1029,5349
20240812,131500,8548328962,1030,1029,1030,1028,3385
20240812,131400,8544845359,1029,1030,1030,1028,13303
20240812,131300,8531146091,1029,1032,1032,1029,11394
20240812,131200,8519403620,1032,1031,1032,1030,22260
20240812,131100,8496445028,1031,1032,1033,1031,20011
20240812,131000,8475798278,1033,1030,1034,1029,38597
20240812,130900,8435982346,1029,1027,1029,1026,15214
20240812,130800,8420341431,1025,1026,1026,1025,3661
20240812,130700,8416586591,1026,1026,1027,1026,9616
20240812,130600,8406716575,1027,1025,1028,1025,13348
20240812,130500,8393009504,1025,1022,1025,1022,12428
20240812,130400,8380296775,1022,1022,1022,1021,13820
20240812,130300,8366175009,1022,1023,1023,1022,5724
20240812,130200,8360323966,1022,1023,1023,1021,17319
20240812,130100,8342632540,1022,1023,1023,1022,2411
20240812,130000,8340168254,1023,1023,1023,1022,7901
20240812,125900,8332089595,1023,1023,1023,1022,8593
20240812,125800,8323306753,1023,1023,1023,1023,5627
20240812,125700,8317550332,1023,1023,1024,1022,11521
20240812,125600,8305772899,1023,1025,1025,1023,16449
20240812,125500,8288937045,1025,1026,1026,1025,7956
20240812,125400,8280782037,1025,1027,1027,1025,8237
20240812,125300,8272332994,1026,1025,1026,1025,15938
20240812,125200,8255988320,1025,1025,1026,1025,3522
20240812,125100,8252377876,1025,1025,1026,1025,4754
20240812,125000,8247503067,1026,1026,1027,1023,10705
20240812,124900,8236528383,1024,1025,1026,1024,8514
20240812,124800,8227803981,1025,1024,1025,1024,5783
20240812,124700,8221877384,1024,1023,1024,1022,9163
20240812,124600,8212501061,1022,1023,1023,1022,10819
20240812,124500,8201440940,1023,1023,1023,1022,6662
20240812,124400,8194628686,1023,1024,1024,1023,9951
20240812,124300,8184448656,1023,1022,1024,1022,4586
20240812,124200,8179758820,1022,1023,1023,1021,10577
20240812,124100,8168950849,1022,1022,1022,1021,5652
20240812,124000,8163178854,1022,1023,1023,1021,25891
20240812,123900,8136729415,1022,1023,1023,1022,3168
20240812,123800,8133491416,1023,1022,1023,1022,5798
20240812,123700,8127564563,1022,1022,1023,1022,3397
20240812,123600,8124091829,1023,1022,1023,1022,7797
20240812,123500,8116120420,1023,1023,1023,1022,6422
20240812,123400,8109552306,1022,1023,1023,1022,3248
20240812,123300,8106232726,1021,1022,1023,1020,14871
20240812,123200,8091045995,1022,1022,1023,1021,47055
20240812,123100,8042931990,1022,1021,1022,1021,20369
20240812,123000,8022134767,1021,1020,1021,1019,25535
20240812,122900,7996074007,1020,1019,1021,1017,43714
20240812,122800,7951539462,1019,1020,1021,1018,59610
20240812,122700,7890769376,1021,1020,1021,1020,9778
20240812,122600,7880793393,1021,1021,1022,1020,7455
20240812,122500,7873181774,1021,1020,1021,1019,28948
20240812,122400,7843651905,1021,1020,1022,1019,36889
20240812,122300,7806019298,1020,1021,1021,1020,89276
20240812,122200,7714934059,1021,1023,1023,1021,28079
20240812,122100,7686236799,1022,1023,1024,1022,20318
20240812,122000,7665455216,1024,1025,1025,1024,14904
20240812,121900,7650193411,1025,1024,1025,1023,13337
20240812,121800,7636536415,1024,1024,1025,1023,9345
20240812,121700,7626967219,1024,1024,1024,1023,29955
20240812,121600,7596317488,1024,1024,1024,1023,14565
20240812,121500,7581413335,1024,1023,1025,1023,18180
20240812,121400,7562798710,1023,1025,1025,1022,25935
20240812,121300,7536261625,1024,1026,1026,1023,84739
20240812,121200,7449479320,1025,1027,1028,1025,59692
20240812,121100,7388253560,1027,1028,1029,1026,56091
20240812,121000,7330622247,1029,1028,1029,1028,5444
20240812,120900,7325024828,1028,1027,1028,1027,21006
20240812,120800,7303444954,1028,1028,1028,1027,3802
20240812,120700,7299537763,1027,1028,1028,1027,5774
20240812,120600,7293603572,1028,1028,1028,1028,3666
20240812,120500,7289834924,1028,1029,1029,1028,10444
20240812,120400,7279098482,1029,1028,1029,1028,17215
20240812,120300,7261401450,1028,1027,1028,1027,14521
20240812,120200,7246474366,1027,1028,1028,1027,8629
20240812,120100,7237610794,1028,1028,1028,1027,4565
20240812,120000,7232919235,1027,1028,1028,1027,13313
20240812,115900,7219243297,1028,1028,1028,1027,11122
20240812,115800,7207814944,1028,1029,1029,1027,39911
20240812,115700,7166784587,1029,1029,1029,1028,7650
20240812,115600,7158916559,1029,1029,1029,1028,19424
20240812,115500,7138929379,1029,1030,1030,1029,10810
20240812,115400,7127805536,1030,1030,1030,1029,3772
20240812,115300,7123920681,1030,1030,1030,1029,2700
20240812,115200,7121140760,1030,1029,1030,1028,20889
20240812,115100,7099645899,1029,1029,1030,1029,4730
20240812,115000,7094778718,1029,1030,1031,1029,8814
20240812,114900,7085705165,1030,1030,1030,1029,28705
20240812,114800,7056139872,1031,1031,1031,1030,10628
20240812,114700,7045189820,1031,1032,1032,1030,5568
20240812,114600,7039449486,1032,1031,1032,1030,16549
20240812,114500,7022387475,1031,1030,1031,1030,826
20240812,114400,7021535967,1030,1029,1030,1029,11475
20240812,114300,7009716981,1030,1030,1030,1029,25584
20240812,114200,6983377945,1030,1030,1030,1029,3141
20240812,114100,6980142809,1029,1029,1030,1029,14045
20240812,114000,6965690386,1030,1030,1030,1029,40942
20240812,113900,6923548495,1030,1030,1030,1030,39668
20240812,113800,6882690455,1031,1031,1031,1030,9558
20240812,113700,6872844442,1031,1031,1031,1030,6236
20240812,113600,6866416859,1031,1031,1032,1030,19821
20240812,113500,6845987187,1031,1030,1031,1030,17100
20240812,113400,6828357398,1032,1032,1032,1029,28029
20240812,113300,6799460357,1030,1031,1032,1030,36807
20240812,113200,6761545756,1031,1032,1032,1030,23573
20240812,113100,6737250070,1032,1032,1032,1030,54623
20240812,113000,6680946694,1032,1032,1032,1032,4632
20240812,112900,6676166470,1032,1033,1033,1032,20593
20240812,112800,6654895840,1033,1033,1033,1032,10042
20240812,112700,6644523347,1033,1032,1034,1031,18137
20240812,112600,6625799218,1031,1031,1032,1031,10664
20240812,112500,6614799527,1031,1032,1032,1031,6677
20240812,112400,6607912030,1033,1034,1034,1032,5297
20240812,112300,6602441700,1033,1033,1034,1033,1739
20240812,112200,6600645261,1033,1034,1034,1033,2281
20240812,112100,6598288818,1034,1033,1034,1032,5520
20240812,112000,6592583144,1033,1032,1034,1032,7862
20240812,111900,6584469194,1031,1033,1033,1031,3516
20240812,111800,6580840874,1033,1031,1033,1031,19090
20240812,111700,6561146442,1032,1031,1032,1031,11884
20240812,111600,6548882503,1031,1031,1032,1031,7250
20240812,111500,6541406331,1031,1032,1032,1031,14897
20240812,111400,6526045991,1032,1032,1033,1031,34021
20240812,111300,6490952883,1032,1034,1034,1032,16906
20240812,111200,6473491377,1034,1034,1034,1033,11719
20240812,111100,6461382636,1034,1034,1034,1033,4645
20240812,111000,6456581987,1034,1034,1034,1033,6491
20240812,110900,6449872599,1035,1034,1035,1034,12038
20240812,110800,6437421953,1034,1035,1035,1034,11777
20240812,110700,6425233368,1035,1035,1035,1034,7503
20240812,110600,6417470245,1035,1034,1035,1034,8661
20240812,110500,6408513060,1035,1035,1035,1034,7336
20240812,110400,6400921220,1035,1035,1035,1034,4813
20240812,110300,6395943295,1035,1035,1035,1034,13250
20240812,110200,6382232139,1035,1035,1035,1033,13306
20240812,110100,6368472296,1035,1037,1037,1034,40274
20240812,110000,6326797938,1037,1037,1037,1036,15620
20240812,105900,6310614822,1037,1036,1037,1036,11426
20240812,105800,6298775808,1037,1036,1037,1036,7289
20240812,105700,6291224349,1036,1037,1037,1036,8048
20240812,105600,6282885459,1037,1036,1038,1036,17424
20240812,105500,6264827094,1036,1039,1039,1036,19787
20240812,105400,6244304931,1038,1039,1039,1038,15268
20240812,105300,6228451249,1039,1038,1039,1038,8313
20240812,105200,6219822274,1038,1038,1038,1036,12112
20240812,105100,6207267393,1037,1037,1038,1037,3804
20240812,105000,6203322640,1037,1036,1037,1036,10406
20240812,104900,6192536815,1035,1035,1036,1035,5072
20240812,104800,6187287237,1035,1035,1036,1034,22726
20240812,104700,6163767477,1035,1038,1038,1035,32764
20240812,104600,6129817513,1037,1038,1038,1037,26134
20240812,104500,6102706055,1038,1039,1042,1037,81193
20240812,104400,6018341083,1042,1039,1043,1039,143293
20240812,104300,5869218270,1040,1039,1041,1038,29512
20240812,104200,5838523873,1040,1040,1042,1038,55821
20240812,104100,5780481553,1039,1038,1040,1036,41728
20240812,104000,5737147730,1037,1038,1039,1036,36034
20240812,103900,5699754611,1037,1040,1040,1036,30795
20240812,103800,5667802637,1039,1035,1040,1035,34745
20240812,103700,5631745011,1036,1038,1039,1035,67139
20240812,103600,5562094059,1039,1038,1039,1037,31817
20240812,103500,5529056579,1039,1037,1040,1034,21494
20240812,103400,5506735663,1034,1033,1037,1032,70332
20240812,103300,5434004918,1033,1033,1033,1031,7488
20240812,103200,5426277152,1033,1033,1033,1032,10504
20240812,103100,5415432399,1033,1033,1033,1031,51620
20240812,103000,5362147365,1033,1036,1036,1033,29994
20240812,102900,5331146062,1036,1036,1036,1035,13242
20240812,102800,5317439020,1036,1037,1037,1035,11598
20240812,102700,5305417710,1037,1037,1038,1035,15714
20240812,102600,5289123547,1037,1040,1040,1035,108288
20240812,102500,5176724596,1040,1042,1042,1040,43198
20240812,102400,5131783580,1042,1042,1042,1040,10952
20240812,102300,5120382234,1042,1041,1042,1041,19047
20240812,102200,5100547652,1041,1040,1042,1040,54110
20240812,102100,5044229249,1041,1040,1041,1040,21952
20240812,102000,5021397710,1041,1042,1042,1040,28219
20240812,101900,4992040504,1042,1042,1043,1041,22087
20240812,101800,4969034962,1042,1041,1042,1041,2740
20240812,101700,4966180658,1041,1042,1043,1040,36556
20240812,101600,4928139612,1042,1043,1043,1041,21483
20240812,101500,4905753831,1043,1045,1045,1041,58612
20240812,101400,4844638296,1045,1044,1045,1043,32562
20240812,101300,4810630248,1044,1041,1046,1041,128795
20240812,101200,4676260636,1041,1039,1041,1039,22320
20240812,101100,4653030825,1039,1042,1043,1039,113628
20240812,101000,4534750634,1042,1041,1043,1040,28794
20240812,100900,4504754962,1041,1042,1042,1041,27405
20240812,100800,4476213554,1041,1041,1042,1041,23162
20240812,100700,4452086135,1042,1041,1042,1040,59813
20240812,100600,4389798554,1041,1039,1041,1038,72016
20240812,100500,4314950302,1039,1038,1040,1038,38343
20240812,100400,4275127750,1039,1039,1039,1038,12096
20240812,100300,4262560353,1039,1038,1039,1037,53141
20240812,100200,4207400854,1037,1038,1039,1037,22181
20240812,100100,4184380427,1038,1038,1039,1036,19257
20240812,100000,4164393283,1036,1034,1038,1033,63721
20240812,095900,4098447123,1034,1035,1038,1034,56824
20240812,095800,4039599182,1034,1033,1034,1032,14763
20240812,095700,4024343277,1033,1033,1033,1032,6512
20240812,095600,4017617245,1033,1033,1034,1031,32216
20240812,095500,3984347899,1034,1034,1035,1033,34636
20240812,095400,3948536248,1035,1034,1035,1033,17493
20240812,095300,3930447134,1033,1033,1033,1032,13702
20240812,095200,3916300055,1032,1032,1033,1032,14182
20240812,095100,3901651572,1032,1032,1033,1031,19342
20240812,095000,3881700437,1032,1031,1032,1030,13288
20240812,094900,3868001510,1030,1030,1031,1029,17934
20240812,094800,3849537609,1030,1029,1031,1028,32181
20240812,094700,3816422994,1029,1031,1032,1029,45298
20240812,094600,3769770097,1032,1034,1034,1032,5080
20240812,094500,3764524079,1033,1033,1034,1031,20293
20240812,094400,3743567462,1034,1029,1034,1028,51502
20240812,094300,3690442291,1029,1031,1031,1028,34576
20240812,094200,3654855286,1030,1030,1031,1029,27000
20240812,094100,3627050501,1029,1030,1031,1029,13238
20240812,094000,3613420038,1030,1033,1033,1030,30012
20240812,093900,3582499603,1033,1035,1035,1032,26991
20240812,093800,3554596580,1035,1036,1036,1034,11116
20240812,093700,3543093787,1034,1032,1036,1032,62128
20240812,093600,3478872060,1033,1032,1033,1031,34826
20240812,093500,3442919697,1032,1029,1033,1029,23109
20240812,093400,3419105391,1029,1029,1029,1029,25045
20240812,093300,3393334086,1029,1030,1032,1029,23260
20240812,093200,3369377169,1030,1032,1032,1029,23432
20240812,093100,3345252487,1032,1030,1032,1028,20738
20240812,093000,3323910471,1030,1034,1034,1028,77651
20240812,092900,3243911112,1033,1033,1034,1032,25099
20240812,092800,3217988746,1033,1032,1033,1031,55155
20240812,092700,3161065992,1031,1032,1032,1029,35271
20240812,092600,3124727126,1031,1035,1036,1031,51417
20240812,092500,3071645580,1036,1038,1039,1035,11791
20240812,092400,3059414546,1038,1038,1040,1036,36705
20240812,092300,3021320216,1038,1036,1041,1032,65090
20240812,092200,2953793378,1032,1033,1036,1031,24549
20240812,092100,2928451536,1032,1035,1038,1031,55340
20240812,092000,2871231534,1035,1038,1038,1034,107725
20240812,091900,2759618971,1038,1042,1043,1038,79670
20240812,091800,2676772288,1043,1043,1047,1038,117132
20240812,091700,2554529824,1041,1038,1044,1034,111939
20240812,091600,2438254194,1038,1029,1039,1029,99144
20240812,091500,2335756472,1030,1030,1030,1025,40735
20240812,091400,2293848335,1029,1026,1032,1025,47344
20240812,091300,2245164715,1028,1022,1031,1018,97096
20240812,091200,2145534951,1022,1017,1023,1014,58290
20240812,091100,2086152137,1017,1013,1017,1012,85139
20240812,091000,1999893245,1013,1016,1017,1012,86561
20240812,090900,1912188353,1017,1015,1022,1013,63196
20240812,090800,1847880698,1013,1013,1015,1011,142749
20240812,090700,1703231247,1014,1016,1017,1007,202578
20240812,090600,1498182996,1018,1024,1024,1014,515526
20240812,090500,972300573,1024,1030,1030,1023,71147
20240812,090400,899349417,1030,1025,1034,1023,94694
20240812,090300,801922115,1025,1025,1028,1023,53663
20240812,090200,746949066,1025,1025,1028,1023,69167
20240812,090100,676094013,1025,1035,1036,1020,276417
20240812,090000,392347728,1034,1030,1049,1029,371576