stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,183400,10240199584,1054,1054,1054,1054,82729
20240814,183300,10240199584,1054,1054,1054,1054,0
20240814,183200,10240199584,1054,1054,1054,1054,0
20240814,183100,10240199584,1054,1054,1054,1054,0
20240814,183000,10240199584,1054,1054,1054,1054,0
20240814,182900,10240199584,1054,1054,1054,1054,0
20240814,182800,10240199584,1054,1054,1054,1054,0
20240814,182700,10240199584,1054,1054,1054,1054,0
20240814,182600,10240199584,1054,1054,1054,1054,0
20240814,182500,10240199584,1054,1054,1054,1054,0
20240814,182400,10240199584,1054,1054,1054,1054,0
20240814,182300,10240199584,1054,1054,1054,1054,0
20240814,182200,10240199584,1054,1054,1054,1054,0
20240814,182100,10240199584,1054,1054,1054,1054,0
20240814,182000,10240199584,1054,1054,1054,1054,0
20240814,181900,10240199584,1054,1054,1054,1054,0
20240814,181800,10240199584,1054,1054,1054,1054,0
20240814,181700,10240199584,1054,1054,1054,1054,0
20240814,181600,10240199584,1054,1054,1054,1054,0
20240814,181500,10240199584,1054,1054,1054,1054,0
20240814,181400,10240199584,1054,1054,1054,1054,0
20240814,181300,10240199584,1054,1054,1054,1054,0
20240814,181200,10240199584,1054,1054,1054,1054,0
20240814,181100,10240199584,1054,1054,1054,1054,0
20240814,181000,10240199584,1054,1054,1054,1054,0
20240814,180900,10240199584,1054,1054,1054,1054,0
20240814,180800,10240199584,1054,1054,1054,1054,0
20240814,180700,10240199584,1054,1054,1054,1054,0
20240814,180600,10240199584,1054,1054,1054,1054,0
20240814,180500,10240199584,1054,1054,1054,1054,0
20240814,180400,10240199584,1054,1054,1054,1054,82729
20240814,180300,10240199584,1054,1054,1054,1054,0
20240814,180200,10240199584,1054,1054,1054,1054,0
20240814,180100,10240199584,1054,1054,1054,1054,0
20240814,180000,10240199584,1054,1054,1054,1054,0
20240814,175900,10240199584,1054,1054,1054,1054,0
20240814,175800,10240199584,1054,1054,1054,1054,0
20240814,175700,10240199584,1054,1054,1054,1054,0
20240814,175600,10240199584,1054,1054,1054,1054,0
20240814,175500,10240199584,1054,1054,1054,1054,0
20240814,175400,10240199584,1054,1054,1054,1054,0
20240814,175300,10240199584,1054,1054,1054,1054,0
20240814,175200,10240199584,1054,1054,1054,1054,0
20240814,175100,10240199584,1054,1054,1054,1054,0
20240814,175000,10240199584,1054,1054,1054,1054,0
20240814,174900,10240199584,1054,1054,1054,1054,0
20240814,174800,10240199584,1054,1054,1054,1054,0
20240814,174700,10240199584,1054,1054,1054,1054,0
20240814,174600,10240199584,1054,1054,1054,1054,0
20240814,174500,10240199584,1054,1054,1054,1054,0
20240814,174400,10240199584,1054,1054,1054,1054,0
20240814,174300,10240199584,1054,1054,1054,1054,0
20240814,174200,10240199584,1054,1054,1054,1054,0
20240814,174100,10240199584,1054,1054,1054,1054,0
20240814,174000,10240199584,1054,1054,1054,1054,0
20240814,173900,10240199584,1054,1054,1054,1054,0
20240814,173800,10240199584,1054,1054,1054,1054,0
20240814,173700,10240199584,1054,1054,1054,1054,0
20240814,173600,10240199584,1054,1054,1054,1054,0
20240814,173500,10240199584,1054,1054,1054,1054,0
20240814,173400,10240199584,1054,1054,1054,1054,82729
20240814,173300,10240199584,1054,1054,1054,1054,0
20240814,173200,10240199584,1054,1054,1054,1054,0
20240814,173100,10240199584,1054,1054,1054,1054,0
20240814,173000,10240199584,1054,1054,1054,1054,0
20240814,172900,10240199584,1054,1054,1054,1054,0
20240814,172800,10240199584,1054,1054,1054,1054,0
20240814,172700,10240199584,1054,1054,1054,1054,0
20240814,172600,10240199584,1054,1054,1054,1054,0
20240814,172500,10240199584,1054,1054,1054,1054,0
20240814,172400,10240199584,1054,1054,1054,1054,0
20240814,172300,10240199584,1054,1054,1054,1054,0
20240814,172200,10240199584,1054,1054,1054,1054,0
20240814,172100,10240199584,1054,1054,1054,1054,0
20240814,172000,10240199584,1054,1054,1054,1054,0
20240814,171900,10240199584,1054,1054,1054,1054,0
20240814,171800,10240199584,1054,1054,1054,1054,0
20240814,171700,10240199584,1054,1054,1054,1054,0
20240814,171600,10240199584,1054,1054,1054,1054,0
20240814,171500,10240199584,1054,1054,1054,1054,0
20240814,171400,10240199584,1054,1054,1054,1054,0
20240814,171300,10240199584,1054,1054,1054,1054,0
20240814,171200,10240199584,1054,1054,1054,1054,0
20240814,171100,10240199584,1054,1054,1054,1054,0
20240814,171000,10240199584,1054,1054,1054,1054,0
20240814,170900,10240199584,1054,1054,1054,1054,0
20240814,170800,10240199584,1054,1054,1054,1054,0
20240814,170700,10240199584,1054,1054,1054,1054,0
20240814,170600,10240199584,1054,1054,1054,1054,0
20240814,170500,10240199584,1054,1054,1054,1054,0
20240814,170400,10240199584,1054,1054,1054,1054,82729
20240814,170300,10240199584,1054,1054,1054,1054,0
20240814,170200,10240199584,1054,1054,1054,1054,0
20240814,170100,10240199584,1054,1054,1054,1054,0
20240814,170000,10240199584,1054,1054,1054,1054,0
20240814,165900,10240199584,1054,1054,1054,1054,0
20240814,165800,10240199584,1054,1054,1054,1054,0
20240814,165700,10240199584,1054,1054,1054,1054,0
20240814,165600,10240199584,1054,1054,1054,1054,0
20240814,165500,10240199584,1054,1054,1054,1054,0
20240814,165400,10240199584,1054,1054,1054,1054,0
20240814,165300,10240199584,1054,1054,1054,1054,0
20240814,165200,10240199584,1054,1054,1054,1054,0
20240814,165100,10240199584,1054,1054,1054,1054,0
20240814,165000,10240199584,1054,1054,1054,1054,0
20240814,164900,10240199584,1054,1054,1054,1054,0
20240814,164800,10240199584,1054,1054,1054,1054,0
20240814,164700,10240199584,1054,1054,1054,1054,0
20240814,164600,10240199584,1054,1054,1054,1054,0
20240814,164500,10240199584,1054,1054,1054,1054,0
20240814,164400,10240199584,1054,1054,1054,1054,0
20240814,164300,10240199584,1054,1054,1054,1054,0
20240814,164200,10240199584,1054,1054,1054,1054,0
20240814,164100,10240199584,1054,1054,1054,1054,0
20240814,164000,10240199584,1054,1054,1054,1054,0
20240814,163900,10240199584,1054,1054,1054,1054,0
20240814,163800,10240199584,1054,1054,1054,1054,0
20240814,163700,10240199584,1054,1054,1054,1054,0
20240814,163600,10240199584,1054,1054,1054,1054,0
20240814,163500,10240199584,1054,1054,1054,1054,0
20240814,163400,10240199584,1054,1054,1054,1054,82729
20240814,163300,10240199584,1054,1054,1054,1054,0
20240814,163200,10240199584,1054,1054,1054,1054,0
20240814,163100,10240199584,1054,1054,1054,1054,0
20240814,163000,10240199584,1054,1054,1054,1054,0
20240814,162900,10240199584,1054,1054,1054,1054,0
20240814,162800,10240199584,1054,1054,1054,1054,0
20240814,162700,10240199584,1054,1054,1054,1054,0
20240814,162600,10240199584,1054,1054,1054,1054,0
20240814,162500,10240199584,1054,1054,1054,1054,0
20240814,162400,10240199584,1054,1054,1054,1054,0
20240814,162300,10240199584,1054,1054,1054,1054,0
20240814,162200,10240199584,1054,1054,1054,1054,0
20240814,162100,10240199584,1054,1054,1054,1054,0
20240814,162000,10240199584,1054,1054,1054,1054,0
20240814,161900,10240199584,1054,1054,1054,1054,0
20240814,161800,10240199584,1054,1054,1054,1054,0
20240814,161700,10240199584,1054,1054,1054,1054,0
20240814,161600,10240199584,1054,1054,1054,1054,0
20240814,161500,10240199584,1054,1054,1054,1054,0
20240814,161400,10240199584,1054,1054,1054,1054,0
20240814,161300,10240199584,1054,1054,1054,1054,0
20240814,161200,10240199584,1054,1054,1054,1054,0
20240814,161100,10240199584,1054,1054,1054,1054,0
20240814,161000,10240199584,1054,1054,1054,1054,0
20240814,160900,10240199584,1054,1054,1054,1054,0
20240814,160800,10240199584,1054,1054,1054,1054,0
20240814,160700,10240199584,1054,1054,1054,1054,0
20240814,160600,10240199584,1054,1054,1054,1054,0
20240814,160500,10240199584,1054,1054,1054,1054,0
20240814,160400,10240199584,1054,1054,1054,1054,82729
20240814,160300,10240199584,1054,1054,1054,1054,0
20240814,160200,10240199584,1054,1054,1054,1054,0
20240814,160100,10240199584,1054,1054,1054,1054,0
20240814,160000,10240199584,1054,1054,1054,1054,0
20240814,155900,10240199584,1054,1054,1054,1054,0
20240814,155800,10240199584,1054,1054,1054,1054,0
20240814,155700,10240199584,1054,1054,1054,1054,0
20240814,155600,10240199584,1054,1054,1054,1054,0
20240814,155500,10240199584,1054,1054,1054,1054,0
20240814,155400,10240199584,1054,1054,1054,1054,0
20240814,155300,10240199584,1054,1054,1054,1054,0
20240814,155200,10240199584,1054,1054,1054,1054,0
20240814,155100,10240199584,1054,1054,1054,1054,0
20240814,155000,10240199584,1054,1054,1054,1054,0
20240814,154900,10240199584,1054,1054,1054,1054,0
20240814,154800,10240199584,1054,1054,1054,1054,0
20240814,154700,10240199584,1054,1054,1054,1054,0
20240814,154600,10240199584,1054,1054,1054,1054,0
20240814,154500,10240199584,1054,1054,1054,1054,0
20240814,154400,10240199584,1054,1054,1054,1054,0
20240814,154300,10240199584,1054,1054,1054,1054,0
20240814,154200,10240199584,1054,1054,1054,1054,0
20240814,154100,10240199584,1054,1054,1054,1054,0
20240814,154000,10240199584,1054,1054,1054,1054,0
20240814,153900,10240199584,1054,1054,1054,1054,0
20240814,153800,10240199584,1054,1054,1054,1054,0
20240814,153700,10240199584,1054,1054,1054,1054,0
20240814,153600,10240199584,1054,1054,1054,1054,0
20240814,153500,10240199584,1054,1054,1054,1054,0
20240814,153400,10240199584,1054,1054,1054,1054,82729
20240814,153300,10240199584,1054,1054,1054,1054,0
20240814,153200,10240199584,1054,1054,1054,1054,0
20240814,153100,10240199584,1054,1054,1054,1054,0
20240814,153000,10240199584,1054,1054,1054,1054,82729
20240814,152900,10153003218,1052,1052,1052,1052,0
20240814,152800,10153003218,1052,1052,1052,1052,0
20240814,152700,10153003218,1052,1052,1052,1052,0
20240814,152600,10153003218,1052,1052,1052,1052,0
20240814,152500,10153003218,1052,1052,1052,1052,0
20240814,152400,10153003218,1052,1052,1052,1052,0
20240814,152300,10153003218,1052,1052,1052,1052,0
20240814,152200,10153003218,1052,1052,1052,1052,0
20240814,152100,10153003218,1052,1052,1052,1052,0
20240814,152000,10153003218,1052,1052,1052,1052,0
20240814,151900,10153003218,1052,1052,1053,1052,27298
20240814,151800,10124277479,1052,1053,1054,1052,21675
20240814,151700,10101447565,1052,1052,1053,1052,7684
20240814,151600,10093358121,1052,1053,1054,1052,26111
20240814,151500,10065874405,1053,1052,1054,1052,19769
20240814,151400,10045054224,1053,1052,1056,1052,20538
20240814,151300,10023437991,1052,1052,1057,1052,42417
20240814,151200,9978747485,1052,1052,1052,1051,5010
20240814,151100,9973477965,1051,1052,1052,1051,19586
20240814,151000,9952874564,1052,1053,1053,1052,7524
20240814,150900,9944954563,1053,1054,1055,1053,96282
20240814,150800,9843480590,1055,1056,1056,1054,19530
20240814,150700,9822878465,1055,1053,1056,1053,18087
20240814,150600,9803804459,1053,1052,1053,1052,6281
20240814,150500,9797195192,1052,1050,1052,1050,21762
20240814,150400,9774323638,1051,1049,1051,1049,6342
20240814,150300,9767665021,1050,1050,1050,1049,13410
20240814,150200,9753591005,1048,1051,1052,1048,28709
20240814,150100,9723448402,1051,1052,1052,1051,22150
20240814,150000,9700163179,1052,1054,1054,1051,6955
20240814,145900,9692846519,1054,1052,1054,1051,20228
20240814,145800,9671549291,1053,1053,1053,1052,9245
20240814,145700,9661821001,1052,1053,1054,1052,13439
20240814,145600,9647672459,1054,1053,1054,1052,54316
20240814,145500,9590445708,1052,1051,1052,1051,5024
20240814,145400,9585161460,1051,1052,1052,1051,1917
20240814,145300,9583146007,1052,1052,1053,1051,10665
20240814,145200,9571926336,1052,1051,1052,1051,20313
20240814,145100,9550568363,1052,1051,1053,1051,17208
20240814,145000,9532465130,1052,1049,1052,1047,35686
20240814,144900,9495042240,1048,1053,1053,1048,58776
20240814,144800,9433309056,1052,1053,1053,1051,53070
20240814,144700,9377470530,1053,1052,1053,1051,23440
20240814,144600,9352812642,1051,1052,1052,1051,8200
20240814,144500,9344190972,1052,1052,1052,1051,9132
20240814,144400,9334584908,1052,1052,1052,1051,49629
20240814,144300,9282391211,1052,1053,1053,1052,13622
20240814,144200,9268058763,1052,1052,1054,1052,21952
20240814,144100,9244951915,1052,1055,1055,1052,54407
20240814,144000,9187645725,1055,1056,1056,1054,45204
20240814,143900,9139958798,1056,1055,1057,1055,17461
20240814,143800,9121536805,1055,1056,1057,1054,22279
20240814,143700,9098016281,1057,1056,1058,1055,11123
20240814,143600,9086267639,1057,1055,1058,1055,20983
20240814,143500,9064099281,1056,1055,1056,1054,17251
20240814,143400,9045896242,1055,1055,1055,1054,20419
20240814,143300,9024357698,1055,1054,1055,1053,27738
20240814,143200,8995131077,1054,1056,1057,1053,48059
20240814,143100,8944451697,1056,1060,1060,1056,38416
20240814,143000,8903799450,1059,1065,1066,1059,103289
20240814,142900,8794070643,1066,1064,1069,1063,62265
20240814,142800,8727645869,1065,1067,1070,1064,161580
20240814,142700,8555102422,1066,1062,1067,1061,87869
20240814,142600,8461612833,1061,1059,1062,1059,85772
20240814,142500,8370694120,1059,1059,1060,1057,54294
20240814,142400,8313203606,1058,1056,1059,1055,30313
20240814,142300,8281138329,1056,1060,1060,1055,42166
20240814,142200,8236546660,1060,1059,1062,1057,144691
20240814,142100,8083153374,1059,1050,1059,1050,288113
20240814,142000,7779352022,1050,1051,1051,1050,47500
20240814,141900,7729473208,1050,1050,1051,1050,23294
20240814,141800,7704993768,1050,1049,1051,1049,36885
20240814,141700,7666263014,1049,1048,1050,1048,7005
20240814,141600,7658918899,1049,1050,1050,1048,14770
20240814,141500,7643431511,1050,1050,1051,1050,23627
20240814,141400,7618622554,1051,1051,1051,1050,6373
20240814,141300,7611925258,1051,1051,1052,1050,12876
20240814,141200,7598393078,1051,1051,1052,1051,31858
20240814,141100,7564898816,1051,1050,1052,1048,22543
20240814,141000,7541235147,1050,1047,1050,1047,96024
20240814,140900,7440479395,1047,1047,1048,1047,5225
20240814,140800,7435008129,1047,1046,1048,1045,24498
20240814,140700,7409362330,1046,1047,1047,1046,9326
20240814,140600,7399607331,1047,1045,1047,1045,21306
20240814,140500,7377319360,1045,1044,1045,1042,3947
20240814,140400,7373198616,1042,1042,1044,1042,15271
20240814,140300,7357281872,1042,1043,1043,1042,4830
20240814,140200,7352248751,1043,1043,1044,1042,13282
20240814,140100,7338402686,1044,1045,1046,1044,7209
20240814,140000,7330870788,1045,1041,1045,1041,26173
20240814,135900,7303568962,1041,1041,1042,1041,4203
20240814,135800,7299189556,1041,1041,1042,1041,1939
20240814,135700,7297169897,1041,1041,1042,1041,3727
20240814,135600,7293286741,1041,1040,1041,1040,14852
20240814,135500,7277827374,1041,1041,1041,1041,1860
20240814,135400,7275891114,1041,1040,1041,1040,2489
20240814,135300,7273302065,1040,1040,1041,1040,1026
20240814,135200,7272234928,1040,1041,1041,1039,2161
20240814,135100,7269989617,1041,1037,1041,1037,22075
20240814,135000,7247061699,1038,1039,1040,1038,7911
20240814,134900,7238846861,1039,1038,1039,1038,8432
20240814,134800,7230094167,1038,1038,1038,1038,5949
20240814,134700,7223919105,1038,1038,1038,1038,871
20240814,134600,7223015007,1038,1040,1040,1038,11193
20240814,134500,7211383345,1040,1040,1040,1039,6888
20240814,134400,7204219829,1039,1039,1040,1039,4736
20240814,134300,7199297125,1039,1040,1040,1039,14005
20240814,134200,7184745447,1040,1040,1040,1039,2523
20240814,134100,7182124040,1039,1039,1039,1039,1041
20240814,134000,7181042441,1039,1040,1040,1039,4388
20240814,133900,7176483211,1040,1038,1040,1038,3853
20240814,133800,7172480681,1038,1039,1039,1038,3729
20240814,133700,7168609978,1038,1039,1040,1037,42212
20240814,133600,7124770637,1039,1040,1040,1039,3383
20240814,133500,7121252337,1040,1040,1040,1039,2166
20240814,133400,7119001606,1039,1039,1040,1039,7161
20240814,133300,7111555050,1040,1039,1040,1039,1075
20240814,133200,7110437100,1039,1039,1039,1038,2324
20240814,133100,7108022514,1039,1038,1039,1038,3884
20240814,133000,7103990914,1038,1038,1039,1038,627
20240814,132900,7103340086,1039,1039,1039,1038,4772
20240814,132800,7098382499,1038,1038,1038,1038,1532
20240814,132700,7096792283,1038,1038,1038,1037,2548
20240814,132600,7094148728,1038,1040,1040,1038,25667
20240814,132500,7067496618,1040,1038,1040,1038,3990
20240814,132400,7063351015,1039,1038,1039,1038,2206
20240814,132300,7061059737,1038,1038,1038,1037,10875
20240814,132200,7049771522,1038,1038,1038,1038,1694
20240814,132100,7048013150,1038,1038,1038,1037,1087
20240814,132000,7046885844,1038,1037,1038,1036,4083
20240814,131900,7042650837,1037,1037,1037,1036,7929
20240814,131800,7034436139,1037,1038,1039,1036,11866
20240814,131700,7022134474,1038,1037,1038,1036,7749
20240814,131600,7014101272,1036,1037,1037,1036,3492
20240814,131500,7010480518,1037,1037,1038,1036,12662
20240814,131400,6997361894,1037,1039,1039,1036,9113
20240814,131300,6987911156,1037,1037,1039,1036,5391
20240814,131200,6982320905,1037,1037,1037,1036,2304
20240814,131100,6979933014,1037,1037,1037,1036,7756
20240814,131000,6971896657,1037,1037,1037,1036,2558
20240814,130900,6969244576,1037,1037,1037,1036,4586
20240814,130800,6964489895,1037,1037,1037,1036,9052
20240814,130700,6955103971,1037,1037,1037,1037,821
20240814,130600,6954252594,1037,1037,1037,1036,1390
20240814,130500,6952811264,1037,1040,1040,1037,13935
20240814,130400,6938343973,1038,1040,1040,1038,16026
20240814,130300,6921689722,1040,1039,1040,1038,2642
20240814,130200,6918945951,1039,1039,1039,1038,9063
20240814,130100,6909537557,1038,1039,1040,1038,859
20240814,130000,6908645415,1039,1037,1039,1037,5251
20240814,125900,6903197335,1037,1036,1037,1036,11595
20240814,125800,6891176427,1037,1038,1038,1036,7098
20240814,125700,6883816212,1037,1037,1038,1036,20024
20240814,125600,6863052325,1038,1038,1038,1037,14736
20240814,125500,6847769067,1038,1039,1039,1037,996
20240814,125400,6846735228,1040,1037,1040,1036,3211
20240814,125300,6843404915,1037,1040,1040,1037,32143
20240814,125200,6810048433,1040,1040,1040,1039,602
20240814,125100,6809422372,1040,1039,1040,1038,7002
20240814,125000,6802150307,1039,1040,1040,1039,2480
20240814,124900,6799571698,1040,1040,1040,1040,2224
20240814,124800,6797258738,1039,1038,1039,1038,3527
20240814,124700,6793594192,1039,1039,1039,1038,6368
20240814,124600,6786982193,1039,1039,1039,1038,4057
20240814,124500,6782768052,1038,1038,1038,1038,3149
20240814,124400,6779499390,1038,1038,1040,1037,3544
20240814,124300,6775821885,1037,1039,1039,1037,30331
20240814,124200,6744323897,1039,1040,1040,1039,1520
20240814,124100,6742744188,1039,1041,1042,1039,48739
20240814,124000,6692056128,1041,1041,1042,1041,9549
20240814,123900,6682114883,1042,1041,1042,1041,7819
20240814,123800,6673972685,1041,1042,1042,1041,14015
20240814,123700,6659382759,1042,1041,1042,1041,6008
20240814,123600,6653124837,1041,1042,1043,1041,12990
20240814,123500,6639589294,1042,1043,1043,1042,8388
20240814,123400,6630848036,1043,1043,1044,1042,8648
20240814,123300,6621828090,1043,1045,1045,1043,7548
20240814,123200,6613947730,1045,1046,1046,1045,7647
20240814,123100,6605954913,1045,1046,1047,1045,7569
20240814,123000,6598037330,1046,1048,1048,1046,7701
20240814,122900,6589976311,1046,1048,1048,1046,6252
20240814,122800,6583432412,1048,1048,1048,1048,1469
20240814,122700,6581892900,1047,1048,1049,1047,29016
20240814,122600,6551481196,1048,1049,1049,1048,3148
20240814,122500,6548181020,1048,1048,1049,1048,544
20240814,122400,6547610681,1049,1048,1049,1048,1893
20240814,122300,6545625445,1049,1048,1049,1048,11198
20240814,122200,6533889936,1048,1049,1049,1048,1824
20240814,122100,6531977060,1050,1050,1050,1048,14962
20240814,122000,6516281297,1050,1050,1050,1049,17926
20240814,121900,6497468314,1050,1050,1050,1049,21289
20240814,121800,6475116685,1050,1048,1050,1048,2902
20240814,121700,6472072031,1048,1048,1049,1048,10287
20240814,121600,6461281075,1048,1048,1049,1048,4722
20240814,121500,6456332394,1048,1047,1048,1047,3572
20240814,121400,6452590297,1047,1048,1050,1047,11272
20240814,121300,6440774350,1048,1048,1048,1048,6662
20240814,121200,6433792574,1048,1049,1049,1048,23053
20240814,121100,6409623628,1049,1050,1051,1048,7862
20240814,121000,6401377557,1050,1050,1052,1049,27432
20240814,120900,6372574770,1051,1052,1053,1051,19976
20240814,120800,6351561536,1052,1053,1053,1051,14857
20240814,120700,6335930616,1052,1053,1053,1052,17316
20240814,120600,6317709841,1053,1051,1053,1051,71571
20240814,120500,6242445260,1050,1050,1050,1049,30052
20240814,120400,6210892930,1049,1049,1050,1049,10771
20240814,120300,6199588734,1050,1050,1050,1049,8236
20240814,120200,6190947947,1050,1049,1050,1049,8455
20240814,120100,6182076493,1050,1048,1050,1048,32014
20240814,120000,6148497161,1049,1048,1049,1048,5738
20240814,115900,6142478600,1049,1048,1049,1047,11977
20240814,115800,6129928754,1048,1049,1050,1048,17639
20240814,115700,6111427877,1048,1047,1049,1047,11246
20240814,115600,6099638330,1047,1047,1048,1047,4600
20240814,115500,6094822005,1048,1047,1048,1047,1133
20240814,115400,6093635221,1047,1048,1048,1047,6701
20240814,115300,6086612681,1048,1049,1050,1048,16230
20240814,115200,6069597183,1049,1048,1049,1047,6577
20240814,115100,6062701432,1048,1048,1049,1047,12300
20240814,115000,6049811542,1048,1049,1049,1047,5687
20240814,114900,6043851569,1049,1050,1051,1049,13738
20240814,114800,6029426722,1050,1048,1050,1048,22060
20240814,114700,6006279183,1046,1050,1050,1045,14587
20240814,114600,5990999858,1050,1051,1052,1050,21411
20240814,114500,5968492507,1051,1048,1052,1048,200177
20240814,114400,5758260802,1048,1048,1049,1048,18493
20240814,114300,5738875474,1048,1046,1049,1046,41208
20240814,114200,5695707699,1047,1046,1047,1045,21404
20240814,114100,5673313290,1046,1046,1046,1043,27990
20240814,114000,5644086365,1045,1046,1046,1045,3401
20240814,113900,5640529415,1046,1043,1047,1043,26793
20240814,113800,5612515964,1043,1042,1045,1042,20226
20240814,113700,5591412381,1041,1041,1044,1041,2894
20240814,113600,5588397095,1041,1044,1045,1041,15112
20240814,113500,5572636361,1044,1046,1046,1044,28497
20240814,113400,5542844093,1046,1046,1048,1045,16686
20240814,113300,5525379753,1046,1045,1047,1045,20288
20240814,113200,5504158020,1044,1043,1046,1042,43132
20240814,113100,5459118443,1043,1042,1043,1041,17101
20240814,113000,5441296284,1043,1043,1043,1042,6253
20240814,112900,5434775988,1043,1041,1043,1040,18891
20240814,112800,5415098158,1040,1041,1041,1040,3070
20240814,112700,5411902519,1040,1040,1041,1039,40829
20240814,112600,5369407577,1040,1040,1041,1040,3673
20240814,112500,5365587161,1041,1041,1041,1039,4092
20240814,112400,5361329791,1041,1039,1041,1038,46679
20240814,112300,5312796974,1038,1037,1038,1037,1263
20240814,112200,5311486653,1037,1037,1039,1037,11229
20240814,112100,5299826032,1037,1033,1037,1033,13315
20240814,112000,5286043001,1033,1034,1034,1032,32167
20240814,111900,5252817781,1033,1034,1034,1033,7534
20240814,111800,5245031816,1033,1033,1034,1032,15627
20240814,111700,5228902540,1032,1032,1032,1031,6161
20240814,111600,5222548388,1034,1032,1034,1031,21120
20240814,111500,5200767855,1031,1034,1034,1031,7565
20240814,111400,5192960381,1033,1034,1035,1033,27806
20240814,111300,5164228774,1034,1034,1035,1034,9656
20240814,111200,5154244287,1034,1035,1035,1034,5119
20240814,111100,5148951213,1035,1035,1035,1034,7221
20240814,111000,5141481836,1035,1035,1035,1034,3409
20240814,110900,5137954009,1035,1035,1035,1035,577
20240814,110800,5137356814,1035,1035,1035,1034,13091
20240814,110700,5123815211,1035,1035,1036,1035,5625
20240814,110600,5117993335,1035,1034,1035,1034,9108
20240814,110500,5108568755,1034,1035,1035,1034,2917
20240814,110400,5105552366,1034,1036,1036,1034,2267
20240814,110300,5103205971,1036,1036,1037,1036,816
20240814,110200,5102360296,1034,1036,1036,1033,15375
20240814,110100,5086452160,1035,1035,1035,1034,10681
20240814,110000,5075401030,1035,1035,1036,1034,6731
20240814,105900,5068435195,1036,1039,1039,1034,18079
20240814,105800,5049701498,1037,1040,1040,1037,13203
20240814,105700,5035985998,1039,1039,1039,1038,9271
20240814,105600,5026353829,1039,1039,1040,1039,9430
20240814,105500,5016555406,1039,1037,1039,1036,15399
20240814,105400,5000585663,1037,1036,1037,1035,17017
20240814,105300,4982960933,1036,1037,1037,1035,10633
20240814,105200,4971944681,1037,1036,1037,1035,21295
20240814,105100,4949876699,1036,1038,1038,1036,12001
20240814,105000,4937437739,1038,1040,1040,1037,93906
20240814,104900,4839958224,1040,1039,1040,1038,4051
20240814,104800,4835750242,1039,1039,1040,1039,16965
20240814,104700,4818119658,1040,1040,1040,1039,6408
20240814,104600,4811457338,1040,1040,1040,1039,21102
20240814,104500,4789527566,1040,1041,1041,1039,22751
20240814,104400,4765866124,1041,1042,1042,1040,4812
20240814,104300,4760855860,1041,1042,1043,1040,2663
20240814,104200,4758081140,1042,1042,1043,1040,42529
20240814,104100,4713801365,1042,1043,1043,1042,5010
20240814,104000,4708577795,1043,1044,1044,1043,5144
20240814,103900,4703212179,1044,1043,1044,1043,2296
20240814,103800,4700817430,1043,1045,1045,1043,5901
20240814,103700,4694658019,1045,1044,1046,1041,34895
20240814,103600,4658223690,1043,1041,1044,1041,33629
20240814,103500,4623193843,1042,1043,1043,1042,6747
20240814,103400,4616163467,1043,1042,1043,1041,3562
20240814,103300,4612452485,1042,1042,1043,1042,6260
20240814,103200,4605927370,1043,1041,1043,1041,10756
20240814,103100,4594719523,1040,1039,1042,1039,47831
20240814,103000,4544983936,1040,1041,1041,1039,41427
20240814,102900,4501910550,1041,1041,1042,1040,23553
20240814,102800,4477401382,1041,1043,1043,1041,23310
20240814,102700,4453111389,1043,1044,1045,1043,14100
20240814,102600,4438398811,1044,1045,1045,1044,2668
20240814,102500,4435611276,1045,1044,1045,1044,7406
20240814,102400,4427876213,1045,1046,1047,1045,15430
20240814,102300,4411746155,1046,1046,1048,1044,46673
20240814,102200,4362944333,1046,1046,1047,1041,23470
20240814,102100,4338449706,1047,1045,1047,1044,16006
20240814,102000,4321724064,1044,1044,1044,1043,11754
20240814,101900,4309455815,1043,1046,1046,1043,17903
20240814,101800,4290760035,1046,1048,1049,1046,61164
20240814,101700,4226697426,1047,1045,1047,1044,31588
20240814,101600,4193681908,1045,1048,1049,1045,17787
20240814,101500,4175065059,1048,1051,1051,1047,26322
20240814,101400,4147430171,1050,1050,1052,1049,62075
20240814,101300,4082237199,1050,1048,1050,1047,41041
20240814,101200,4039205374,1048,1044,1048,1044,45815
20240814,101100,3991287846,1045,1044,1045,1044,19338
20240814,101000,3971084919,1044,1043,1045,1043,15259
20240814,100900,3955154353,1043,1042,1043,1041,27868
20240814,100800,3926122407,1041,1046,1046,1041,69766
20240814,100700,3853323876,1046,1048,1048,1045,18526
20240814,100600,3833940968,1048,1049,1050,1045,46236
20240814,100500,3785542105,1049,1050,1050,1046,53458
20240814,100400,3729469560,1050,1048,1050,1048,64256
20240814,100300,3662022038,1048,1049,1050,1048,14867
20240814,100200,3646430476,1049,1051,1051,1049,38484
20240814,100100,3606022328,1051,1049,1051,1048,36194
20240814,100000,3568029329,1049,1047,1050,1045,58807
20240814,095900,3506486200,1046,1050,1050,1045,96493
20240814,095800,3405447727,1051,1051,1052,1048,119047
20240814,095700,3280378720,1051,1048,1051,1044,114344
20240814,095600,3160689116,1047,1053,1056,1047,146492
20240814,095500,3006508071,1053,1045,1053,1044,323061
20240814,095400,2667990023,1044,1043,1045,1042,134560
20240814,095300,2527547768,1042,1039,1043,1039,136560
20240814,095200,2385432469,1040,1036,1040,1036,130292
20240814,095100,2250143358,1037,1033,1038,1032,125411
20240814,095000,2120333504,1033,1033,1033,1031,20825
20240814,094900,2098840295,1032,1031,1033,1031,17394
20240814,094800,2080898373,1030,1030,1034,1029,79345
20240814,094700,1999052193,1030,1030,1031,1029,13816
20240814,094600,1984821424,1030,1030,1032,1030,2625
20240814,094500,1982115537,1030,1031,1032,1030,4238
20240814,094400,1977745645,1031,1031,1032,1030,10317
20240814,094300,1967112079,1031,1032,1032,1030,7535
20240814,094200,1959345099,1032,1033,1034,1030,35822
20240814,094100,1922364021,1032,1033,1034,1032,17937
20240814,094000,1903840699,1034,1033,1034,1032,21415
20240814,093900,1881727000,1033,1033,1033,1032,6720
20240814,093800,1874786661,1033,1032,1035,1032,60409
20240814,093700,1812385503,1032,1028,1032,1028,32965
20240814,093600,1778444363,1029,1029,1029,1028,7062
20240814,093500,1771180011,1028,1028,1029,1028,16326
20240814,093400,1754384716,1027,1028,1028,1027,10042
20240814,093300,1744068141,1028,1027,1028,1026,9276
20240814,093200,1734539186,1028,1023,1028,1023,25839
20240814,093100,1708033014,1023,1023,1025,1023,15819
20240814,093000,1691841058,1022,1024,1024,1022,19873
20240814,092900,1671512045,1024,1022,1024,1022,12646
20240814,092800,1658570590,1022,1025,1026,1022,33146
20240814,092700,1624641535,1024,1026,1026,1024,20346
20240814,092600,1603786683,1026,1027,1028,1025,57643
20240814,092500,1544603813,1027,1028,1029,1027,25313
20240814,092400,1518593851,1028,1028,1031,1028,36230
20240814,092300,1481308827,1027,1029,1030,1027,35032
20240814,092200,1445279351,1029,1032,1032,1028,36798
20240814,092100,1407395015,1031,1029,1033,1029,27060
20240814,092000,1379480809,1031,1033,1034,1029,39264
20240814,091900,1339001650,1033,1034,1035,1033,36359
20240814,091800,1301414882,1036,1035,1036,1034,64549
20240814,091700,1234631710,1035,1032,1035,1029,43674
20240814,091600,1189531343,1029,1037,1037,1029,64077
20240814,091500,1123377776,1036,1030,1039,1030,205393
20240814,091400,910917506,1030,1028,1032,1028,110769
20240814,091300,796786317,1029,1023,1029,1022,89457
20240814,091200,704981816,1022,1025,1026,1022,44558
20240814,091100,659369531,1026,1025,1026,1024,15815
20240814,091000,643163031,1024,1025,1025,1023,27175
20240814,090900,615315472,1025,1029,1030,1023,32051
20240814,090800,582374194,1029,1022,1030,1020,91613
20240814,090700,488381031,1022,1021,1024,1019,34635
20240814,090600,453015103,1020,1022,1025,1018,51267
20240814,090500,400575943,1022,1018,1022,1015,81679
20240814,090400,317373831,1018,1018,1018,1017,16289
20240814,090300,300798474,1016,1014,1019,1014,29963
20240814,090200,270339565,1013,1015,1021,1013,85532
20240814,090100,183388480,1013,1012,1015,1010,29155
20240814,090000,153842007,1012,1006,1017,1006,152817