stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184600,64396709,1146,1146,1146,1146,999
20240802,184500,64396709,1146,1146,1146,1146,0
20240802,184400,64396709,1146,1146,1146,1146,0
20240802,184300,64396709,1146,1146,1146,1146,0
20240802,184200,64396709,1146,1146,1146,1146,0
20240802,184100,64396709,1146,1146,1146,1146,0
20240802,184000,64396709,1146,1146,1146,1146,0
20240802,183900,64396709,1146,1146,1146,1146,0
20240802,183800,64396709,1146,1146,1146,1146,0
20240802,183700,64396709,1146,1146,1146,1146,0
20240802,183600,64396709,1146,1146,1146,1146,0
20240802,183500,64396709,1146,1146,1146,1146,0
20240802,183400,64396709,1146,1146,1146,1146,0
20240802,183300,64396709,1146,1146,1146,1146,0
20240802,183200,64396709,1146,1146,1146,1146,0
20240802,183100,64396709,1146,1146,1146,1146,0
20240802,183000,64396709,1146,1146,1146,1146,0
20240802,182900,64396709,1146,1146,1146,1146,0
20240802,182800,64396709,1146,1146,1146,1146,0
20240802,182700,64396709,1146,1146,1146,1146,0
20240802,182600,64396709,1146,1146,1146,1146,0
20240802,182500,64396709,1146,1146,1146,1146,0
20240802,182400,64396709,1146,1146,1146,1146,0
20240802,182300,64396709,1146,1146,1146,1146,0
20240802,182200,64396709,1146,1146,1146,1146,0
20240802,182100,64396709,1146,1146,1146,1146,0
20240802,182000,64396709,1146,1146,1146,1146,0
20240802,181900,64396709,1146,1146,1146,1146,0
20240802,181800,64396709,1146,1146,1146,1146,0
20240802,181700,64396709,1146,1146,1146,1146,0
20240802,181600,64396709,1146,1146,1146,1146,999
20240802,181500,64396709,1146,1146,1146,1146,0
20240802,181400,64396709,1146,1146,1146,1146,0
20240802,181300,64396709,1146,1146,1146,1146,0
20240802,181200,64396709,1146,1146,1146,1146,0
20240802,181100,64396709,1146,1146,1146,1146,0
20240802,181000,64396709,1146,1146,1146,1146,0
20240802,180900,64396709,1146,1146,1146,1146,0
20240802,180800,64396709,1146,1146,1146,1146,0
20240802,180700,64396709,1146,1146,1146,1146,0
20240802,180600,64396709,1146,1146,1146,1146,0
20240802,180500,64396709,1146,1146,1146,1146,0
20240802,180400,64396709,1146,1146,1146,1146,0
20240802,180300,64396709,1146,1146,1146,1146,0
20240802,180200,64396709,1146,1146,1146,1146,0
20240802,180100,64396709,1146,1146,1146,1146,0
20240802,180000,64396709,1146,1146,1146,1146,0
20240802,175900,64396709,1146,1146,1146,1146,0
20240802,175800,64396709,1146,1146,1146,1146,0
20240802,175700,64396709,1146,1146,1146,1146,0
20240802,175600,64396709,1146,1146,1146,1146,0
20240802,175500,64396709,1146,1146,1146,1146,0
20240802,175400,64396709,1146,1146,1146,1146,0
20240802,175300,64396709,1146,1146,1146,1146,0
20240802,175200,64396709,1146,1146,1146,1146,0
20240802,175100,64396709,1146,1146,1146,1146,0
20240802,175000,64396709,1146,1146,1146,1146,0
20240802,174900,64396709,1146,1146,1146,1146,0
20240802,174800,64396709,1146,1146,1146,1146,0
20240802,174700,64396709,1146,1146,1146,1146,0
20240802,174600,64396709,1146,1146,1146,1146,999
20240802,174500,64396709,1146,1146,1146,1146,0
20240802,174400,64396709,1146,1146,1146,1146,0
20240802,174300,64396709,1146,1146,1146,1146,0
20240802,174200,64396709,1146,1146,1146,1146,0
20240802,174100,64396709,1146,1146,1146,1146,0
20240802,174000,64396709,1146,1146,1146,1146,0
20240802,173900,64396709,1146,1146,1146,1146,0
20240802,173800,64396709,1146,1146,1146,1146,0
20240802,173700,64396709,1146,1146,1146,1146,0
20240802,173600,64396709,1146,1146,1146,1146,0
20240802,173500,64396709,1146,1146,1146,1146,0
20240802,173400,64396709,1146,1146,1146,1146,0
20240802,173300,64396709,1146,1146,1146,1146,0
20240802,173200,64396709,1146,1146,1146,1146,0
20240802,173100,64396709,1146,1146,1146,1146,0
20240802,173000,64396709,1146,1146,1146,1146,0
20240802,172900,64396709,1146,1146,1146,1146,0
20240802,172800,64396709,1146,1146,1146,1146,0
20240802,172700,64396709,1146,1146,1146,1146,0
20240802,172600,64396709,1146,1146,1146,1146,0
20240802,172500,64396709,1146,1146,1146,1146,0
20240802,172400,64396709,1146,1146,1146,1146,0
20240802,172300,64396709,1146,1146,1146,1146,0
20240802,172200,64396709,1146,1146,1146,1146,0
20240802,172100,64396709,1146,1146,1146,1146,0
20240802,172000,64396709,1146,1146,1146,1146,0
20240802,171900,64396709,1146,1146,1146,1146,0
20240802,171800,64396709,1146,1146,1146,1146,0
20240802,171700,64396709,1146,1146,1146,1146,0
20240802,171600,64396709,1146,1146,1146,1146,999
20240802,171500,64396709,1146,1146,1146,1146,0
20240802,171400,64396709,1146,1146,1146,1146,0
20240802,171300,64396709,1146,1146,1146,1146,0
20240802,171200,64396709,1146,1146,1146,1146,0
20240802,171100,64396709,1146,1146,1146,1146,0
20240802,171000,64396709,1146,1146,1146,1146,0
20240802,170900,64396709,1146,1146,1146,1146,0
20240802,170800,64396709,1146,1146,1146,1146,0
20240802,170700,64396709,1146,1146,1146,1146,0
20240802,170600,64396709,1146,1146,1146,1146,0
20240802,170500,64396709,1146,1146,1146,1146,0
20240802,170400,64396709,1146,1146,1146,1146,0
20240802,170300,64396709,1146,1146,1146,1146,0
20240802,170200,64396709,1146,1146,1146,1146,0
20240802,170100,64396709,1146,1146,1146,1146,0
20240802,170000,64396709,1146,1146,1146,1146,0
20240802,165900,64396709,1146,1146,1146,1146,0
20240802,165800,64396709,1146,1146,1146,1146,0
20240802,165700,64396709,1146,1146,1146,1146,0
20240802,165600,64396709,1146,1146,1146,1146,0
20240802,165500,64396709,1146,1146,1146,1146,0
20240802,165400,64396709,1146,1146,1146,1146,0
20240802,165300,64396709,1146,1146,1146,1146,0
20240802,165200,64396709,1146,1146,1146,1146,0
20240802,165100,64396709,1146,1146,1146,1146,0
20240802,165000,64396709,1146,1146,1146,1146,0
20240802,164900,64396709,1146,1146,1146,1146,0
20240802,164800,64396709,1146,1146,1146,1146,0
20240802,164700,64396709,1146,1146,1146,1146,0
20240802,164600,64396709,1146,1146,1146,1146,999
20240802,164500,64396709,1146,1146,1146,1146,0
20240802,164400,64396709,1146,1146,1146,1146,0
20240802,164300,64396709,1146,1146,1146,1146,0
20240802,164200,64396709,1146,1146,1146,1146,0
20240802,164100,64396709,1146,1146,1146,1146,0
20240802,164000,64396709,1146,1146,1146,1146,0
20240802,163900,64396709,1146,1146,1146,1146,0
20240802,163800,64396709,1146,1146,1146,1146,0
20240802,163700,64396709,1146,1146,1146,1146,0
20240802,163600,64396709,1146,1146,1146,1146,0
20240802,163500,64396709,1146,1146,1146,1146,0
20240802,163400,64396709,1146,1146,1146,1146,0
20240802,163300,64396709,1146,1146,1146,1146,0
20240802,163200,64396709,1146,1146,1146,1146,0
20240802,163100,64396709,1146,1146,1146,1146,0
20240802,163000,64396709,1146,1146,1146,1146,0
20240802,162900,64396709,1146,1146,1146,1146,0
20240802,162800,64396709,1146,1146,1146,1146,0
20240802,162700,64396709,1146,1146,1146,1146,0
20240802,162600,64396709,1146,1146,1146,1146,0
20240802,162500,64396709,1146,1146,1146,1146,0
20240802,162400,64396709,1146,1146,1146,1146,0
20240802,162300,64396709,1146,1146,1146,1146,0
20240802,162200,64396709,1146,1146,1146,1146,0
20240802,162100,64396709,1146,1146,1146,1146,0
20240802,162000,64396709,1146,1146,1146,1146,0
20240802,161900,64396709,1146,1146,1146,1146,0
20240802,161800,64396709,1146,1146,1146,1146,0
20240802,161700,64396709,1146,1146,1146,1146,0
20240802,161600,64396709,1146,1146,1146,1146,999
20240802,161500,64396709,1146,1146,1146,1146,0
20240802,161400,64396709,1146,1146,1146,1146,0
20240802,161300,64396709,1146,1146,1146,1146,0
20240802,161200,64396709,1146,1146,1146,1146,0
20240802,161100,64396709,1146,1146,1146,1146,0
20240802,161000,64396709,1146,1146,1146,1146,0
20240802,160900,64396709,1146,1146,1146,1146,0
20240802,160800,64396709,1146,1146,1146,1146,0
20240802,160700,64396709,1146,1146,1146,1146,0
20240802,160600,64396709,1146,1146,1146,1146,0
20240802,160500,64396709,1146,1146,1146,1146,0
20240802,160400,64396709,1146,1146,1146,1146,0
20240802,160300,64396709,1146,1146,1146,1146,0
20240802,160200,64396709,1146,1146,1146,1146,0
20240802,160100,64396709,1146,1146,1146,1146,0
20240802,160000,64396709,1146,1146,1146,1146,0
20240802,155900,64396709,1146,1146,1146,1146,0
20240802,155800,64396709,1146,1146,1146,1146,0
20240802,155700,64396709,1146,1146,1146,1146,0
20240802,155600,64396709,1146,1146,1146,1146,0
20240802,155500,64396709,1146,1146,1146,1146,0
20240802,155400,64396709,1146,1146,1146,1146,0
20240802,155300,64396709,1146,1146,1146,1146,0
20240802,155200,64396709,1146,1146,1146,1146,0
20240802,155100,64396709,1146,1146,1146,1146,0
20240802,155000,64396709,1146,1146,1146,1146,0
20240802,154900,64396709,1146,1146,1146,1146,0
20240802,154800,64396709,1146,1146,1146,1146,0
20240802,154700,64396709,1146,1146,1146,1146,0
20240802,154600,64396709,1146,1146,1146,1146,999
20240802,154500,64396709,1146,1146,1146,1146,0
20240802,154400,64396709,1146,1146,1146,1146,0
20240802,154300,64396709,1146,1146,1146,1146,0
20240802,154200,64396709,1146,1146,1146,1146,0
20240802,154100,64396709,1146,1146,1146,1146,0
20240802,154000,64396709,1146,1146,1146,1146,0
20240802,153900,64396709,1146,1146,1146,1146,0
20240802,153800,64396709,1146,1146,1146,1146,0
20240802,153700,64396709,1146,1146,1146,1146,0
20240802,153600,64396709,1146,1146,1146,1146,0
20240802,153500,64396709,1146,1146,1146,1146,0
20240802,153400,64396709,1146,1146,1146,1146,0
20240802,153300,64396709,1146,1146,1146,1146,0
20240802,153200,64396709,1146,1146,1146,1146,0
20240802,153100,64396709,1146,1146,1146,1146,0
20240802,153000,64396709,1146,1146,1146,1146,999
20240802,152900,63251855,1146,1146,1146,1146,0
20240802,152800,63251855,1146,1146,1146,1146,0
20240802,152700,63251855,1146,1146,1146,1146,0
20240802,152600,63251855,1146,1146,1146,1146,0
20240802,152500,63251855,1146,1146,1146,1146,0
20240802,152400,63251855,1146,1146,1146,1146,0
20240802,152300,63251855,1146,1146,1146,1146,0
20240802,152200,63251855,1146,1146,1146,1146,0
20240802,152100,63251855,1146,1146,1146,1146,0
20240802,152000,63251855,1146,1146,1146,1146,0
20240802,151900,63251855,1146,1146,1146,1146,400
20240802,151800,62793455,1146,1144,1146,1144,6
20240802,151700,62786584,1145,1145,1145,1145,0
20240802,151600,62786584,1145,1135,1145,1135,5
20240802,151500,62780899,1147,1143,1147,1143,1665
20240802,151400,60873191,1144,1144,1144,1144,0
20240802,151300,60873191,1144,1144,1144,1144,0
20240802,151200,60873191,1144,1144,1144,1144,0
20240802,151100,60873191,1144,1144,1144,1144,0
20240802,151000,60873191,1144,1144,1144,1144,0
20240802,150900,60873191,1144,1144,1144,1144,0
20240802,150800,60873191,1144,1144,1144,1144,0
20240802,150700,60873191,1144,1144,1144,1144,0
20240802,150600,60873191,1144,1144,1144,1144,0
20240802,150500,60873191,1144,1144,1144,1144,0
20240802,150400,60873191,1144,1144,1144,1144,0
20240802,150300,60873191,1144,1135,1144,1133,801
20240802,150200,59965359,1146,1146,1146,1146,0
20240802,150100,59965359,1146,1146,1146,1146,0
20240802,150000,59965359,1146,1146,1146,1146,0
20240802,145900,59965359,1146,1146,1146,1146,0
20240802,145800,59965359,1146,1146,1146,1146,0
20240802,145700,59965359,1146,1146,1146,1146,0
20240802,145600,59965359,1146,1146,1146,1146,1
20240802,145500,59964213,1145,1145,1145,1145,929
20240802,145400,58900508,1146,1146,1146,1146,21
20240802,145300,58876442,1146,1146,1146,1146,0
20240802,145200,58876442,1146,1145,1146,1145,2
20240802,145100,58874151,1146,1145,1146,1145,2
20240802,145000,58871860,1145,1139,1145,1139,9090
20240802,144900,48471082,1139,1139,1139,1139,0
20240802,144800,48471082,1139,1139,1139,1139,1
20240802,144700,48469943,1139,1139,1139,1139,0
20240802,144600,48469943,1139,1138,1139,1138,199
20240802,144500,48243283,1139,1139,1139,1139,0
20240802,144400,48243283,1139,1139,1139,1139,0
20240802,144300,48243283,1139,1139,1139,1139,0
20240802,144200,48243283,1139,1139,1139,1139,0
20240802,144100,48243283,1139,1139,1139,1139,0
20240802,144000,48243283,1139,1139,1139,1139,0
20240802,143900,48243283,1139,1139,1139,1139,0
20240802,143800,48243283,1139,1138,1139,1138,2
20240802,143700,48241006,1139,1137,1139,1133,5801
20240802,143600,41667157,1146,1146,1146,1146,0
20240802,143500,41667157,1146,1146,1146,1146,0
20240802,143400,41667157,1146,1146,1146,1146,0
20240802,143300,41667157,1146,1143,1146,1143,100
20240802,143200,41552641,1145,1141,1145,1141,135
20240802,143100,41398206,1146,1146,1146,1146,0
20240802,143000,41398206,1146,1146,1146,1146,0
20240802,142900,41398206,1146,1146,1146,1146,0
20240802,142800,41398206,1146,1146,1146,1146,1
20240802,142700,41397060,1145,1145,1145,1145,0
20240802,142600,41397060,1145,1145,1145,1145,0
20240802,142500,41397060,1145,1145,1145,1145,1
20240802,142400,41395915,1146,1147,1147,1146,2
20240802,142300,41393622,1148,1142,1148,1142,500
20240802,142200,40821966,1135,1135,1135,1135,0
20240802,142100,40821966,1135,1135,1135,1135,0
20240802,142000,40821966,1135,1135,1135,1135,0
20240802,141900,40821966,1135,1135,1135,1135,0
20240802,141800,40821966,1135,1135,1135,1135,0
20240802,141700,40821966,1135,1135,1135,1135,0
20240802,141600,40821966,1135,1135,1135,1135,10
20240802,141500,40810616,1146,1146,1146,1146,0
20240802,141400,40810616,1146,1146,1146,1146,0
20240802,141300,40810616,1146,1141,1146,1141,300
20240802,141200,40467941,1141,1134,1141,1134,901
20240802,141100,39443680,1133,1133,1133,1133,0
20240802,141000,39443680,1133,1133,1133,1133,0
20240802,140900,39443680,1133,1133,1133,1133,0
20240802,140800,39443680,1133,1133,1133,1133,1
20240802,140700,39442547,1133,1133,1133,1133,1
20240802,140600,39441414,1134,1134,1134,1134,70
20240802,140500,39362034,1134,1134,1134,1134,0
20240802,140400,39362034,1134,1134,1134,1134,3002
20240802,140300,35957766,1134,1134,1134,1134,20
20240802,140200,35935086,1134,1135,1135,1134,1000
20240802,140100,34801061,1135,1135,1135,1135,401
20240802,140000,34345926,1141,1141,1141,1141,0
20240802,135900,34345926,1141,1141,1141,1141,0
20240802,135800,34345926,1141,1141,1141,1141,0
20240802,135700,34345926,1141,1141,1141,1141,0
20240802,135600,34345926,1141,1141,1141,1141,0
20240802,135500,34345926,1141,1141,1141,1141,0
20240802,135400,34345926,1141,1141,1141,1141,0
20240802,135300,34345926,1141,1141,1141,1141,0
20240802,135200,34345926,1141,1141,1141,1141,0
20240802,135100,34345926,1141,1141,1141,1141,0
20240802,135000,34345926,1141,1135,1141,1135,131
20240802,134900,34197235,1141,1141,1141,1141,44
20240802,134800,34147031,1141,1141,1141,1141,0
20240802,134700,34147031,1141,1141,1141,1141,0
20240802,134600,34147031,1141,1141,1141,1141,0
20240802,134500,34147031,1141,1141,1141,1141,0
20240802,134400,34147031,1141,1141,1141,1141,0
20240802,134300,34147031,1141,1141,1141,1141,1
20240802,134200,34145890,1141,1141,1141,1141,0
20240802,134100,34145890,1141,1141,1141,1141,0
20240802,134000,34145890,1141,1141,1141,1141,0
20240802,133900,34145890,1141,1141,1141,1141,0
20240802,133800,34145890,1141,1141,1141,1141,1
20240802,133700,34144749,1135,1135,1135,1135,5
20240802,133600,34139074,1141,1141,1141,1141,0
20240802,133500,34139074,1141,1141,1141,1141,0
20240802,133400,34139074,1141,1141,1141,1141,0
20240802,133300,34139074,1141,1141,1141,1141,0
20240802,133200,34139074,1141,1141,1141,1141,0
20240802,133100,34139074,1141,1141,1141,1141,0
20240802,133000,34139074,1141,1141,1141,1141,0
20240802,132900,34139074,1141,1141,1141,1141,0
20240802,132800,34139074,1141,1141,1141,1141,0
20240802,132700,34139074,1141,1141,1141,1141,0
20240802,132600,34139074,1141,1141,1141,1141,0
20240802,132500,34139074,1141,1141,1141,1141,0
20240802,132400,34139074,1141,1141,1141,1141,0
20240802,132300,34139074,1141,1134,1141,1134,6
20240802,132200,34132263,1141,1141,1141,1141,0
20240802,132100,34132263,1141,1140,1141,1140,2
20240802,132000,34129982,1135,1135,1135,1135,1000
20240802,131900,32994982,1141,1141,1141,1141,0
20240802,131800,32994982,1141,1141,1141,1141,0
20240802,131700,32994982,1141,1141,1141,1141,0
20240802,131600,32994982,1141,1141,1141,1141,0
20240802,131500,32994982,1141,1141,1141,1141,0
20240802,131400,32994982,1141,1141,1141,1141,0
20240802,131300,32994982,1141,1141,1141,1141,0
20240802,131200,32994982,1141,1141,1141,1141,0
20240802,131100,32994982,1141,1141,1141,1141,0
20240802,131000,32994982,1141,1141,1141,1141,0
20240802,130900,32994982,1141,1141,1141,1141,0
20240802,130800,32994982,1141,1141,1141,1141,0
20240802,130700,32994982,1141,1141,1141,1141,0
20240802,130600,32994982,1141,1141,1141,1141,0
20240802,130500,32994982,1141,1141,1141,1141,0
20240802,130400,32994982,1141,1141,1141,1141,0
20240802,130300,32994982,1141,1141,1141,1141,100
20240802,130200,32880882,1141,1141,1141,1141,200
20240802,130100,32652682,1147,1147,1147,1147,0
20240802,130000,32652682,1147,1147,1147,1147,0
20240802,125900,32652682,1147,1147,1147,1147,0
20240802,125800,32652682,1147,1147,1147,1147,0
20240802,125700,32652682,1147,1147,1147,1147,0
20240802,125600,32652682,1147,1147,1147,1147,0
20240802,125500,32652682,1147,1139,1147,1139,818
20240802,125400,31719537,1140,1140,1140,1140,0
20240802,125300,31719537,1140,1140,1140,1140,0
20240802,125200,31719537,1140,1140,1140,1140,316
20240802,125100,31359297,1140,1140,1140,1140,684
20240802,125000,30579537,1140,1138,1140,1138,1000
20240802,124900,29439713,1140,1140,1140,1140,0
20240802,124800,29439713,1140,1137,1140,1130,2801
20240802,124700,26272815,1150,1150,1150,1150,0
20240802,124600,26272815,1150,1150,1150,1150,0
20240802,124500,26272815,1150,1150,1150,1150,0
20240802,124400,26272815,1150,1144,1150,1144,500
20240802,124300,25699272,1145,1145,1145,1145,0
20240802,124200,25699272,1145,1144,1145,1144,20
20240802,124100,25676390,1144,1144,1144,1144,1
20240802,124000,25675246,1144,1144,1144,1144,1
20240802,123900,25674102,1146,1146,1146,1146,0
20240802,123800,25674102,1146,1146,1146,1146,0
20240802,123700,25674102,1146,1146,1146,1146,0
20240802,123600,25674102,1146,1146,1146,1146,0
20240802,123500,25674102,1146,1146,1146,1146,1
20240802,123400,25672956,1137,1137,1137,1137,0
20240802,123300,25672956,1137,1137,1137,1137,20
20240802,123200,25650216,1150,1150,1150,1150,0
20240802,123100,25650216,1150,1150,1150,1150,0
20240802,123000,25650216,1150,1150,1150,1150,0
20240802,122900,25650216,1150,1150,1150,1150,0
20240802,122800,25650216,1150,1138,1150,1138,1001
20240802,122700,24504116,1139,1139,1139,1139,300
20240802,122600,24162416,1140,1132,1140,1132,5661
20240802,122500,17710298,1136,1136,1136,1136,0
20240802,122400,17710298,1136,1136,1136,1136,0
20240802,122300,17710298,1136,1136,1136,1136,0
20240802,122200,17710298,1136,1136,1136,1136,0
20240802,122100,17710298,1136,1136,1136,1136,0
20240802,122000,17710298,1136,1134,1136,1134,139
20240802,121900,17552478,1134,1134,1134,1134,0
20240802,121800,17552478,1134,1134,1134,1134,1
20240802,121700,17551344,1135,1135,1135,1135,1
20240802,121600,17550209,1136,1134,1136,1134,1000
20240802,121500,16414659,1136,1136,1136,1136,0
20240802,121400,16414659,1136,1136,1136,1136,0
20240802,121300,16414659,1136,1136,1136,1136,0
20240802,121200,16414659,1136,1133,1136,1133,60
20240802,121100,16346619,1135,1135,1135,1135,1
20240802,121000,16345484,1130,1130,1130,1130,0
20240802,120900,16345484,1130,1132,1132,1130,984
20240802,120800,15233477,1132,1132,1132,1132,1
20240802,120700,15232345,1136,1134,1136,1134,60
20240802,120600,15164273,1132,1132,1132,1132,0
20240802,120500,15164273,1132,1132,1132,1132,1
20240802,120400,15163141,1136,1135,1136,1135,100
20240802,120300,15049577,1132,1132,1132,1132,0
20240802,120200,15049577,1132,1132,1132,1132,0
20240802,120100,15049577,1132,1132,1132,1132,0
20240802,120000,15049577,1132,1132,1132,1132,0
20240802,115900,15049577,1132,1132,1132,1132,0
20240802,115800,15049577,1132,1132,1132,1132,0
20240802,115700,15049577,1132,1132,1132,1132,0
20240802,115600,15049577,1132,1132,1132,1132,67
20240802,115500,14973733,1132,1132,1132,1132,0
20240802,115400,14973733,1132,1132,1132,1132,0
20240802,115300,14973733,1132,1132,1132,1132,0
20240802,115200,14973733,1132,1133,1133,1132,445
20240802,115100,14469549,1135,1135,1135,1135,0
20240802,115000,14469549,1135,1135,1135,1135,0
20240802,114900,14469549,1135,1135,1135,1135,0
20240802,114800,14469549,1135,1136,1136,1135,11
20240802,114700,14457061,1135,1135,1135,1135,0
20240802,114600,14457061,1135,1136,1136,1135,131
20240802,114500,14308349,1136,1138,1138,1136,3437
20240802,114400,10401187,1140,1140,1140,1140,0
20240802,114300,10401187,1140,1140,1140,1140,0
20240802,114200,10401187,1140,1140,1140,1140,0
20240802,114100,10401187,1140,1140,1140,1140,0
20240802,114000,10401187,1140,1140,1140,1140,0
20240802,113900,10401187,1140,1140,1140,1140,0
20240802,113800,10401187,1140,1140,1140,1140,0
20240802,113700,10401187,1140,1139,1140,1138,483
20240802,113600,9851083,1139,1139,1139,1139,1
20240802,113500,9849944,1139,1139,1139,1139,1
20240802,113400,9848805,1139,1142,1142,1139,1592
20240802,113300,8033044,1148,1148,1148,1148,0
20240802,113200,8033044,1148,1148,1148,1148,0
20240802,113100,8033044,1148,1148,1148,1148,0
20240802,113000,8033044,1148,1148,1148,1148,0
20240802,112900,8033044,1148,1148,1148,1148,0
20240802,112800,8033044,1148,1148,1148,1148,0
20240802,112700,8033044,1148,1148,1148,1148,0
20240802,112600,8033044,1148,1148,1148,1148,0
20240802,112500,8033044,1148,1148,1148,1148,1
20240802,112400,8031896,1149,1149,1149,1149,1
20240802,112300,8030747,1150,1150,1150,1150,0
20240802,112200,8030747,1150,1150,1150,1150,0
20240802,112100,8030747,1150,1150,1150,1150,0
20240802,112000,8030747,1150,1150,1150,1150,10
20240802,111900,8019247,1150,1150,1150,1150,0
20240802,111800,8019247,1150,1150,1150,1150,0
20240802,111700,8019247,1150,1150,1150,1150,0
20240802,111600,8019247,1150,1150,1150,1150,0
20240802,111500,8019247,1150,1141,1150,1141,455
20240802,111400,7500075,1141,1150,1150,1141,1548
20240802,111300,5733381,1144,1144,1144,1144,0
20240802,111200,5733381,1144,1144,1144,1144,0
20240802,111100,5733381,1144,1144,1144,1144,0
20240802,111000,5733381,1144,1144,1144,1144,0
20240802,110900,5733381,1144,1144,1144,1144,0
20240802,110800,5733381,1144,1144,1144,1144,0
20240802,110700,5733381,1144,1144,1144,1144,180
20240802,110600,5527461,1150,1150,1150,1150,0
20240802,110500,5527461,1150,1150,1150,1150,0
20240802,110400,5527461,1150,1150,1150,1150,0
20240802,110300,5527461,1150,1150,1150,1150,12
20240802,110200,5513661,1150,1150,1150,1150,0
20240802,110100,5513661,1150,1150,1150,1150,0
20240802,110000,5513661,1150,1150,1150,1150,0
20240802,105900,5513661,1150,1150,1150,1150,0
20240802,105800,5513661,1150,1150,1150,1150,1
20240802,105700,5512511,1144,1146,1146,1144,382
20240802,105600,5075384,1150,1150,1150,1150,0
20240802,105500,5075384,1150,1150,1150,1150,0
20240802,105400,5075384,1150,1150,1150,1150,0
20240802,105300,5075384,1150,1150,1150,1150,0
20240802,105200,5075384,1150,1150,1150,1150,0
20240802,105100,5075384,1150,1150,1150,1150,0
20240802,105000,5075384,1150,1150,1150,1150,0
20240802,104900,5075384,1150,1150,1150,1150,0
20240802,104800,5075384,1150,1150,1150,1150,7
20240802,104700,5067334,1150,1150,1150,1150,2
20240802,104600,5065034,1150,1150,1150,1150,8
20240802,104500,5055834,1150,1150,1150,1150,0
20240802,104400,5055834,1150,1150,1150,1150,0
20240802,104300,5055834,1150,1150,1150,1150,0
20240802,104200,5055834,1150,1150,1150,1150,0
20240802,104100,5055834,1150,1150,1150,1150,0
20240802,104000,5055834,1150,1150,1150,1150,1
20240802,103900,5054684,1145,1145,1145,1145,70
20240802,103800,4974534,1152,1152,1152,1152,0
20240802,103700,4974534,1152,1152,1152,1152,0
20240802,103600,4974534,1152,1152,1152,1152,0
20240802,103500,4974534,1152,1152,1152,1152,0
20240802,103400,4974534,1152,1152,1152,1152,0
20240802,103300,4974534,1152,1152,1152,1152,0
20240802,103200,4974534,1152,1152,1152,1152,0
20240802,103100,4974534,1152,1152,1152,1152,0
20240802,103000,4974534,1152,1152,1152,1152,0
20240802,102900,4974534,1152,1152,1152,1152,0
20240802,102800,4974534,1152,1152,1152,1152,0
20240802,102700,4974534,1152,1152,1152,1152,0
20240802,102600,4974534,1152,1152,1152,1152,0
20240802,102500,4974534,1152,1152,1152,1152,0
20240802,102400,4974534,1152,1152,1152,1152,4
20240802,102300,4969926,1152,1152,1152,1152,0
20240802,102200,4969926,1152,1152,1152,1152,0
20240802,102100,4969926,1152,1152,1152,1152,0
20240802,102000,4969926,1152,1152,1152,1152,0
20240802,101900,4969926,1152,1152,1152,1152,0
20240802,101800,4969926,1152,1152,1152,1152,0
20240802,101700,4969926,1152,1152,1152,1152,0
20240802,101600,4969926,1152,1152,1152,1152,0
20240802,101500,4969926,1152,1152,1152,1152,0
20240802,101400,4969926,1152,1152,1152,1152,0
20240802,101300,4969926,1152,1152,1152,1152,0
20240802,101200,4969926,1152,1152,1152,1152,0
20240802,101100,4969926,1152,1152,1152,1152,0
20240802,101000,4969926,1152,1152,1152,1152,0
20240802,100900,4969926,1152,1152,1152,1152,0
20240802,100800,4969926,1152,1152,1152,1152,0
20240802,100700,4969926,1152,1152,1152,1152,0
20240802,100600,4969926,1152,1152,1152,1152,10
20240802,100500,4958406,1152,1152,1152,1149,4
20240802,100400,4953804,1149,1149,1149,1149,425
20240802,100300,4465479,1149,1149,1149,1149,50
20240802,100200,4408029,1149,1149,1149,1149,3
20240802,100100,4404582,1149,1149,1149,1149,0
20240802,100000,4404582,1149,1149,1149,1149,0
20240802,095900,4404582,1149,1149,1149,1149,12
20240802,095800,4390794,1149,1149,1149,1149,0
20240802,095700,4390794,1149,1149,1149,1149,5
20240802,095600,4385049,1149,1149,1149,1149,0
20240802,095500,4385049,1149,1149,1149,1149,0
20240802,095400,4385049,1149,1149,1149,1149,0
20240802,095300,4385049,1149,1149,1149,1149,0
20240802,095200,4385049,1149,1149,1149,1149,0
20240802,095100,4385049,1149,1145,1149,1145,136
20240802,095000,4228977,1149,1149,1149,1149,0
20240802,094900,4228977,1149,1149,1149,1149,0
20240802,094800,4228977,1149,1147,1149,1147,17
20240802,094700,4209476,1150,1150,1150,1150,0
20240802,094600,4209476,1150,1150,1150,1150,0
20240802,094500,4209476,1150,1150,1150,1150,0
20240802,094400,4209476,1150,1150,1150,1150,0
20240802,094300,4209476,1150,1150,1150,1150,0
20240802,094200,4209476,1150,1150,1150,1150,0
20240802,094100,4209476,1150,1150,1150,1150,0
20240802,094000,4209476,1150,1150,1150,1150,0
20240802,093900,4209476,1150,1147,1150,1147,21
20240802,093800,4185386,1151,1151,1151,1151,0
20240802,093700,4185386,1151,1151,1151,1151,0
20240802,093600,4185386,1151,1151,1151,1151,0
20240802,093500,4185386,1151,1149,1151,1148,44
20240802,093400,4134850,1152,1152,1152,1152,0
20240802,093300,4134850,1152,1152,1152,1152,0
20240802,093200,4134850,1152,1152,1152,1152,0
20240802,093100,4134850,1152,1149,1152,1149,2
20240802,093000,4132549,1152,1151,1152,1151,2
20240802,092900,4130246,1153,1142,1153,1142,91
20240802,092800,4026133,1155,1144,1155,1144,1000
20240802,092700,2876781,1144,1144,1144,1144,121
20240802,092600,2738357,1144,1145,1145,1144,8
20240802,092500,2729202,1150,1150,1150,1150,0
20240802,092400,2729202,1150,1150,1150,1150,0
20240802,092300,2729202,1150,1150,1150,1150,1
20240802,092200,2728052,1149,1149,1149,1145,221
20240802,092100,2474166,1149,1149,1149,1149,40
20240802,092000,2428206,1151,1151,1151,1151,0
20240802,091900,2428206,1151,1151,1151,1151,0
20240802,091800,2428206,1151,1151,1151,1151,0
20240802,091700,2428206,1151,1145,1151,1145,3
20240802,091600,2424759,1154,1154,1154,1154,1
20240802,091500,2423605,1147,1155,1155,1147,73
20240802,091400,2339787,1149,1149,1149,1149,7
20240802,091300,2331744,1156,1156,1156,1156,100
20240802,091200,2216144,1159,1159,1159,1159,0
20240802,091100,2216144,1159,1159,1159,1159,0
20240802,091000,2216144,1159,1159,1159,1159,0
20240802,090900,2216144,1159,1159,1159,1159,0
20240802,090800,2216144,1159,1159,1159,1159,0
20240802,090700,2216144,1159,1151,1159,1144,272
20240802,090600,1904305,1164,1164,1164,1164,0
20240802,090500,1904305,1164,1164,1164,1164,0
20240802,090400,1904305,1164,1164,1164,1164,0
20240802,090300,1904305,1164,1164,1164,1164,0
20240802,090200,1904305,1164,1147,1164,1147,302
20240802,090100,1554008,1160,1145,1160,1145,1204
20240802,090000,168289,1150,1145,1150,1144,147