stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,184600,24402261752,1527,1527,1527,1527,68723
20240812,184500,24402261752,1527,1527,1527,1527,0
20240812,184400,24402261752,1527,1527,1527,1527,0
20240812,184300,24402261752,1527,1527,1527,1527,0
20240812,184200,24402261752,1527,1527,1527,1527,0
20240812,184100,24402261752,1527,1527,1527,1527,0
20240812,184000,24402261752,1527,1527,1527,1527,0
20240812,183900,24402261752,1527,1527,1527,1527,0
20240812,183800,24402261752,1527,1527,1527,1527,0
20240812,183700,24402261752,1527,1527,1527,1527,0
20240812,183600,24402261752,1527,1527,1527,1527,0
20240812,183500,24402261752,1527,1527,1527,1527,0
20240812,183400,24402261752,1527,1527,1527,1527,0
20240812,183300,24402261752,1527,1527,1527,1527,0
20240812,183200,24402261752,1527,1527,1527,1527,0
20240812,183100,24402261752,1527,1527,1527,1527,0
20240812,183000,24402261752,1527,1527,1527,1527,0
20240812,182900,24402261752,1527,1527,1527,1527,0
20240812,182800,24402261752,1527,1527,1527,1527,0
20240812,182700,24402261752,1527,1527,1527,1527,0
20240812,182600,24402261752,1527,1527,1527,1527,0
20240812,182500,24402261752,1527,1527,1527,1527,0
20240812,182400,24402261752,1527,1527,1527,1527,0
20240812,182300,24402261752,1527,1527,1527,1527,0
20240812,182200,24402261752,1527,1527,1527,1527,0
20240812,182100,24402261752,1527,1527,1527,1527,0
20240812,182000,24402261752,1527,1527,1527,1527,0
20240812,181900,24402261752,1527,1527,1527,1527,0
20240812,181800,24402261752,1527,1527,1527,1527,0
20240812,181700,24402261752,1527,1527,1527,1527,0
20240812,181600,24402261752,1527,1527,1527,1527,68723
20240812,181500,24402261752,1527,1527,1527,1527,0
20240812,181400,24402261752,1527,1527,1527,1527,0
20240812,181300,24402261752,1527,1527,1527,1527,0
20240812,181200,24402261752,1527,1527,1527,1527,0
20240812,181100,24402261752,1527,1527,1527,1527,0
20240812,181000,24402261752,1527,1527,1527,1527,0
20240812,180900,24402261752,1527,1527,1527,1527,0
20240812,180800,24402261752,1527,1527,1527,1527,0
20240812,180700,24402261752,1527,1527,1527,1527,0
20240812,180600,24402261752,1527,1527,1527,1527,0
20240812,180500,24402261752,1527,1527,1527,1527,0
20240812,180400,24402261752,1527,1527,1527,1527,0
20240812,180300,24402261752,1527,1527,1527,1527,0
20240812,180200,24402261752,1527,1527,1527,1527,0
20240812,180100,24402261752,1527,1527,1527,1527,0
20240812,180000,24402261752,1527,1527,1527,1527,0
20240812,175900,24402261752,1527,1527,1527,1527,0
20240812,175800,24402261752,1527,1527,1527,1527,0
20240812,175700,24402261752,1527,1527,1527,1527,0
20240812,175600,24402261752,1527,1527,1527,1527,0
20240812,175500,24402261752,1527,1527,1527,1527,0
20240812,175400,24402261752,1527,1527,1527,1527,0
20240812,175300,24402261752,1527,1527,1527,1527,0
20240812,175200,24402261752,1527,1527,1527,1527,0
20240812,175100,24402261752,1527,1527,1527,1527,0
20240812,175000,24402261752,1527,1527,1527,1527,0
20240812,174900,24402261752,1527,1527,1527,1527,0
20240812,174800,24402261752,1527,1527,1527,1527,0
20240812,174700,24402261752,1527,1527,1527,1527,0
20240812,174600,24402261752,1527,1527,1527,1527,68723
20240812,174500,24402261752,1527,1527,1527,1527,0
20240812,174400,24402261752,1527,1527,1527,1527,0
20240812,174300,24402261752,1527,1527,1527,1527,0
20240812,174200,24402261752,1527,1527,1527,1527,0
20240812,174100,24402261752,1527,1527,1527,1527,0
20240812,174000,24402261752,1527,1527,1527,1527,0
20240812,173900,24402261752,1527,1527,1527,1527,0
20240812,173800,24402261752,1527,1527,1527,1527,0
20240812,173700,24402261752,1527,1527,1527,1527,0
20240812,173600,24402261752,1527,1527,1527,1527,0
20240812,173500,24402261752,1527,1527,1527,1527,0
20240812,173400,24402261752,1527,1527,1527,1527,0
20240812,173300,24402261752,1527,1527,1527,1527,0
20240812,173200,24402261752,1527,1527,1527,1527,0
20240812,173100,24402261752,1527,1527,1527,1527,0
20240812,173000,24402261752,1527,1527,1527,1527,0
20240812,172900,24402261752,1527,1527,1527,1527,0
20240812,172800,24402261752,1527,1527,1527,1527,0
20240812,172700,24402261752,1527,1527,1527,1527,0
20240812,172600,24402261752,1527,1527,1527,1527,0
20240812,172500,24402261752,1527,1527,1527,1527,0
20240812,172400,24402261752,1527,1527,1527,1527,0
20240812,172300,24402261752,1527,1527,1527,1527,0
20240812,172200,24402261752,1527,1527,1527,1527,0
20240812,172100,24402261752,1527,1527,1527,1527,0
20240812,172000,24402261752,1527,1527,1527,1527,0
20240812,171900,24402261752,1527,1527,1527,1527,0
20240812,171800,24402261752,1527,1527,1527,1527,0
20240812,171700,24402261752,1527,1527,1527,1527,0
20240812,171600,24402261752,1527,1527,1527,1527,68723
20240812,171500,24402261752,1527,1527,1527,1527,0
20240812,171400,24402261752,1527,1527,1527,1527,0
20240812,171300,24402261752,1527,1527,1527,1527,0
20240812,171200,24402261752,1527,1527,1527,1527,0
20240812,171100,24402261752,1527,1527,1527,1527,0
20240812,171000,24402261752,1527,1527,1527,1527,0
20240812,170900,24402261752,1527,1527,1527,1527,0
20240812,170800,24402261752,1527,1527,1527,1527,0
20240812,170700,24402261752,1527,1527,1527,1527,0
20240812,170600,24402261752,1527,1527,1527,1527,0
20240812,170500,24402261752,1527,1527,1527,1527,0
20240812,170400,24402261752,1527,1527,1527,1527,0
20240812,170300,24402261752,1527,1527,1527,1527,0
20240812,170200,24402261752,1527,1527,1527,1527,0
20240812,170100,24402261752,1527,1527,1527,1527,0
20240812,170000,24402261752,1527,1527,1527,1527,0
20240812,165900,24402261752,1527,1527,1527,1527,0
20240812,165800,24402261752,1527,1527,1527,1527,0
20240812,165700,24402261752,1527,1527,1527,1527,0
20240812,165600,24402261752,1527,1527,1527,1527,0
20240812,165500,24402261752,1527,1527,1527,1527,0
20240812,165400,24402261752,1527,1527,1527,1527,0
20240812,165300,24402261752,1527,1527,1527,1527,0
20240812,165200,24402261752,1527,1527,1527,1527,0
20240812,165100,24402261752,1527,1527,1527,1527,0
20240812,165000,24402261752,1527,1527,1527,1527,0
20240812,164900,24402261752,1527,1527,1527,1527,0
20240812,164800,24402261752,1527,1527,1527,1527,0
20240812,164700,24402261752,1527,1527,1527,1527,0
20240812,164600,24402261752,1527,1527,1527,1527,68723
20240812,164500,24402261752,1527,1527,1527,1527,0
20240812,164400,24402261752,1527,1527,1527,1527,0
20240812,164300,24402261752,1527,1527,1527,1527,0
20240812,164200,24402261752,1527,1527,1527,1527,0
20240812,164100,24402261752,1527,1527,1527,1527,0
20240812,164000,24402261752,1527,1527,1527,1527,0
20240812,163900,24402261752,1527,1527,1527,1527,0
20240812,163800,24402261752,1527,1527,1527,1527,0
20240812,163700,24402261752,1527,1527,1527,1527,0
20240812,163600,24402261752,1527,1527,1527,1527,0
20240812,163500,24402261752,1527,1527,1527,1527,0
20240812,163400,24402261752,1527,1527,1527,1527,0
20240812,163300,24402261752,1527,1527,1527,1527,0
20240812,163200,24402261752,1527,1527,1527,1527,0
20240812,163100,24402261752,1527,1527,1527,1527,0
20240812,163000,24402261752,1527,1527,1527,1527,0
20240812,162900,24402261752,1527,1527,1527,1527,0
20240812,162800,24402261752,1527,1527,1527,1527,0
20240812,162700,24402261752,1527,1527,1527,1527,0
20240812,162600,24402261752,1527,1527,1527,1527,0
20240812,162500,24402261752,1527,1527,1527,1527,0
20240812,162400,24402261752,1527,1527,1527,1527,0
20240812,162300,24402261752,1527,1527,1527,1527,0
20240812,162200,24402261752,1527,1527,1527,1527,0
20240812,162100,24402261752,1527,1527,1527,1527,0
20240812,162000,24402261752,1527,1527,1527,1527,0
20240812,161900,24402261752,1527,1527,1527,1527,0
20240812,161800,24402261752,1527,1527,1527,1527,0
20240812,161700,24402261752,1527,1527,1527,1527,0
20240812,161600,24402261752,1527,1527,1527,1527,68723
20240812,161500,24402261752,1527,1527,1527,1527,0
20240812,161400,24402261752,1527,1527,1527,1527,0
20240812,161300,24402261752,1527,1527,1527,1527,0
20240812,161200,24402261752,1527,1527,1527,1527,0
20240812,161100,24402261752,1527,1527,1527,1527,0
20240812,161000,24402261752,1527,1527,1527,1527,0
20240812,160900,24402261752,1527,1527,1527,1527,0
20240812,160800,24402261752,1527,1527,1527,1527,0
20240812,160700,24402261752,1527,1527,1527,1527,0
20240812,160600,24402261752,1527,1527,1527,1527,0
20240812,160500,24402261752,1527,1527,1527,1527,0
20240812,160400,24402261752,1527,1527,1527,1527,0
20240812,160300,24402261752,1527,1527,1527,1527,0
20240812,160200,24402261752,1527,1527,1527,1527,0
20240812,160100,24402261752,1527,1527,1527,1527,0
20240812,160000,24402261752,1527,1527,1527,1527,0
20240812,155900,24402261752,1527,1527,1527,1527,0
20240812,155800,24402261752,1527,1527,1527,1527,0
20240812,155700,24402261752,1527,1527,1527,1527,0
20240812,155600,24402261752,1527,1527,1527,1527,0
20240812,155500,24402261752,1527,1527,1527,1527,0
20240812,155400,24402261752,1527,1527,1527,1527,0
20240812,155300,24402261752,1527,1527,1527,1527,0
20240812,155200,24402261752,1527,1527,1527,1527,0
20240812,155100,24402261752,1527,1527,1527,1527,0
20240812,155000,24402261752,1527,1527,1527,1527,0
20240812,154900,24402261752,1527,1527,1527,1527,0
20240812,154800,24402261752,1527,1527,1527,1527,0
20240812,154700,24402261752,1527,1527,1527,1527,0
20240812,154600,24402261752,1527,1527,1527,1527,68723
20240812,154500,24402261752,1527,1527,1527,1527,0
20240812,154400,24402261752,1527,1527,1527,1527,0
20240812,154300,24402261752,1527,1527,1527,1527,0
20240812,154200,24402261752,1527,1527,1527,1527,0
20240812,154100,24402261752,1527,1527,1527,1527,0
20240812,154000,24402261752,1527,1527,1527,1527,0
20240812,153900,24402261752,1527,1527,1527,1527,0
20240812,153800,24402261752,1527,1527,1527,1527,0
20240812,153700,24402261752,1527,1527,1527,1527,0
20240812,153600,24402261752,1527,1527,1527,1527,0
20240812,153500,24402261752,1527,1527,1527,1527,0
20240812,153400,24402261752,1527,1527,1527,1527,0
20240812,153300,24402261752,1527,1527,1527,1527,0
20240812,153200,24402261752,1527,1527,1527,1527,0
20240812,153100,24402261752,1527,1527,1527,1527,0
20240812,153000,24402261752,1527,1527,1527,1527,68723
20240812,152900,24297321731,1526,1526,1526,1526,0
20240812,152800,24297321731,1526,1526,1526,1526,0
20240812,152700,24297321731,1526,1526,1526,1526,0
20240812,152600,24297321731,1526,1526,1526,1526,0
20240812,152500,24297321731,1526,1526,1526,1526,0
20240812,152400,24297321731,1526,1526,1526,1526,0
20240812,152300,24297321731,1526,1526,1526,1526,0
20240812,152200,24297321731,1526,1526,1526,1526,0
20240812,152100,24297321731,1526,1526,1526,1526,0
20240812,152000,24297321731,1526,1526,1526,1526,0
20240812,151900,24297321731,1526,1521,1538,1521,30540
20240812,151800,24250705456,1522,1526,1526,1521,25908
20240812,151700,24211235340,1526,1527,1528,1526,13666
20240812,151600,24190368736,1528,1531,1531,1528,30230
20240812,151500,24144138942,1531,1533,1539,1531,7678
20240812,151400,24132346861,1539,1535,1539,1531,27375
20240812,151300,24090376110,1535,1533,1537,1533,16291
20240812,151200,24065393249,1533,1540,1540,1533,8131
20240812,151100,24052904178,1540,1550,1551,1537,27134
20240812,151000,24010990110,1550,1551,1553,1541,9443
20240812,150900,23996369795,1551,1539,1553,1539,12415
20240812,150800,23977161289,1538,1538,1538,1536,3363
20240812,150700,23971991766,1537,1539,1539,1535,5928
20240812,150600,23962884958,1539,1540,1540,1536,15996
20240812,150500,23938307243,1538,1545,1549,1538,16458
20240812,150400,23912920929,1542,1547,1549,1542,40274
20240812,150300,23850679488,1546,1550,1553,1546,6832
20240812,150200,23840107581,1550,1548,1554,1548,9364
20240812,150100,23825587575,1548,1551,1551,1536,9296
20240812,150000,23811201758,1551,1555,1555,1550,7625
20240812,145900,23799354473,1555,1557,1562,1553,38432
20240812,145800,23739449577,1557,1553,1561,1540,64880
20240812,145700,23638431275,1550,1530,1560,1526,82208
20240812,145600,23511374819,1535,1551,1560,1528,27201
20240812,145500,23469219658,1551,1554,1565,1548,79965
20240812,145400,23344632669,1548,1535,1554,1533,65102
20240812,145300,23244066283,1530,1528,1534,1527,10137
20240812,145200,23228557552,1528,1533,1534,1528,8380
20240812,145100,23215726181,1533,1528,1537,1528,16168
20240812,145000,23190947628,1528,1539,1540,1524,18869
20240812,144900,23161992481,1539,1540,1541,1521,31020
20240812,144800,23114502799,1540,1525,1542,1521,41267
20240812,144700,23051251315,1524,1523,1532,1522,12298
20240812,144600,23032517792,1532,1523,1541,1523,35218
20240812,144500,22978567600,1523,1536,1539,1523,52078
20240812,144400,22898979589,1540,1533,1546,1531,43683
20240812,144300,22831854603,1535,1535,1546,1533,54658
20240812,144200,22747772329,1544,1562,1563,1531,92502
20240812,144100,22604222714,1563,1547,1565,1547,250014
20240812,144000,22214824182,1548,1537,1549,1522,62334
20240812,143900,22118664283,1539,1535,1550,1535,146792
20240812,143800,21891998425,1539,1529,1540,1526,96925
20240812,143700,21743198590,1533,1516,1535,1514,31058
20240812,143600,21695780104,1514,1513,1516,1513,19558
20240812,143500,21666165122,1514,1514,1515,1513,8695
20240812,143400,21653007523,1515,1513,1515,1511,6340
20240812,143300,21643411432,1511,1510,1512,1510,7012
20240812,143200,21632818190,1510,1509,1511,1505,11263
20240812,143100,21615847887,1510,1511,1511,1509,3593
20240812,143000,21610421053,1511,1514,1515,1511,11023
20240812,142900,21593730180,1511,1509,1515,1509,22924
20240812,142800,21559072718,1509,1508,1512,1508,12649
20240812,142700,21539966835,1508,1504,1509,1504,498
20240812,142600,21539215970,1504,1506,1511,1504,10266
20240812,142500,21523720083,1506,1498,1507,1498,5759
20240812,142400,21515074595,1498,1489,1498,1488,3508
20240812,142300,21509839526,1487,1486,1491,1484,7865
20240812,142200,21498154165,1491,1487,1491,1484,17561
20240812,142100,21472071427,1491,1488,1491,1486,5845
20240812,142000,21463378692,1488,1491,1493,1488,14431
20240812,141900,21441880562,1492,1493,1494,1489,5288
20240812,141800,21433999250,1494,1495,1495,1494,3339
20240812,141700,21429009784,1495,1497,1497,1494,4263
20240812,141600,21422635168,1497,1499,1499,1497,4951
20240812,141500,21415216667,1499,1499,1500,1499,14501
20240812,141400,21393476815,1499,1502,1502,1499,1755
20240812,141300,21390841390,1502,1502,1503,1501,5639
20240812,141200,21382371811,1502,1501,1503,1501,5810
20240812,141100,21373646398,1501,1500,1501,1500,2525
20240812,141000,21369858477,1501,1500,1501,1499,14758
20240812,140900,21347720597,1500,1492,1500,1492,20746
20240812,140800,21316673199,1492,1492,1492,1488,31444
20240812,140700,21269820303,1493,1494,1494,1492,6869
20240812,140600,21259567461,1493,1495,1498,1493,7276
20240812,140500,21248700304,1495,1499,1500,1493,27151
20240812,140400,21208053656,1500,1498,1501,1498,12670
20240812,140300,21189049765,1499,1497,1499,1497,3250
20240812,140200,21184178698,1499,1496,1499,1496,7920
20240812,140100,21172323537,1497,1494,1500,1494,12039
20240812,140000,21154324358,1495,1500,1501,1494,17363
20240812,135900,21128320119,1501,1506,1507,1500,3394
20240812,135800,21123213524,1507,1499,1507,1498,30022
20240812,135700,21078133037,1499,1499,1499,1498,9081
20240812,135600,21064522143,1499,1501,1501,1498,6338
20240812,135500,21055018991,1501,1502,1502,1500,6498
20240812,135400,21045263576,1502,1500,1505,1500,630
20240812,135300,21044316031,1500,1501,1501,1500,2826
20240812,135200,21040076477,1501,1501,1505,1500,2770
20240812,135100,21035918043,1501,1501,1506,1501,1731
20240812,135000,21033319797,1502,1505,1508,1500,27308
20240812,134900,20992288214,1506,1517,1517,1506,14463
20240812,134800,20970479520,1517,1514,1517,1510,10661
20240812,134700,20954372479,1510,1518,1518,1509,13911
20240812,134600,20933342520,1518,1514,1520,1510,8479
20240812,134500,20920513330,1518,1518,1518,1514,6505
20240812,134400,20910652754,1518,1519,1519,1518,232
20240812,134300,20910300546,1519,1520,1520,1515,3482
20240812,134200,20905018685,1520,1523,1523,1520,4466
20240812,134100,20898222948,1523,1524,1526,1519,19042
20240812,134000,20869239817,1524,1518,1524,1514,14236
20240812,133900,20847613089,1515,1516,1518,1514,5622
20240812,133800,20839090899,1516,1519,1521,1516,3863
20240812,133700,20833221728,1519,1513,1519,1513,5352
20240812,133600,20825098267,1518,1513,1518,1513,968
20240812,133500,20823632743,1512,1518,1519,1512,3248
20240812,133400,20818707024,1519,1520,1520,1512,1901
20240812,133300,20815826273,1515,1522,1522,1515,11737
20240812,133200,20797987494,1522,1523,1530,1521,7544
20240812,133100,20786486207,1523,1536,1536,1521,27841
20240812,133000,20743994710,1539,1510,1542,1505,73548
20240812,132900,20631148353,1505,1493,1510,1492,22066
20240812,132800,20597999825,1493,1487,1494,1485,14930
20240812,132700,20575814417,1486,1489,1490,1485,30583
20240812,132600,20530348864,1489,1496,1499,1487,51155
20240812,132500,20454082773,1495,1504,1505,1495,58741
20240812,132400,20365919822,1505,1507,1507,1505,6396
20240812,132300,20356289472,1507,1511,1517,1507,15590
20240812,132200,20332750871,1511,1510,1511,1510,5532
20240812,132100,20324396157,1511,1510,1517,1510,3090
20240812,132000,20319730141,1510,1513,1513,1510,6388
20240812,131900,20310074916,1519,1520,1520,1512,1903
20240812,131800,20307188484,1510,1523,1523,1510,19425
20240812,131700,20277749941,1523,1523,1523,1519,1399
20240812,131600,20275619931,1523,1522,1523,1522,1228
20240812,131500,20273750812,1522,1518,1522,1518,15035
20240812,131400,20250910480,1518,1519,1519,1518,2632
20240812,131300,20246912503,1519,1519,1519,1517,1253
20240812,131200,20245009798,1519,1517,1519,1516,851
20240812,131100,20243718037,1517,1516,1518,1516,31
20240812,131000,20243670986,1516,1512,1516,1511,3233
20240812,130900,20238778346,1514,1514,1514,1511,1390
20240812,130800,20236677007,1514,1513,1514,1513,10
20240812,130700,20236661870,1514,1510,1514,1510,9056
20240812,130600,20222986101,1510,1514,1514,1510,27910
20240812,130500,20180841080,1514,1513,1519,1513,4458
20240812,130400,20174092835,1513,1518,1518,1513,1153
20240812,130300,20172346973,1519,1513,1519,1513,2678
20240812,130200,20168294949,1513,1511,1513,1510,5747
20240812,130100,20159614218,1511,1518,1519,1511,7765
20240812,130000,20147859774,1519,1520,1529,1518,7923
20240812,125900,20135805172,1529,1516,1532,1516,11415
20240812,125800,20118392246,1520,1517,1521,1515,2268
20240812,125700,20114953431,1517,1516,1519,1514,9769
20240812,125600,20100140646,1518,1510,1519,1510,6330
20240812,125500,20090559524,1513,1505,1513,1503,3552
20240812,125400,20085196700,1503,1512,1513,1502,43079
20240812,125300,20020286503,1510,1525,1531,1510,28536
20240812,125200,19976895700,1526,1514,1526,1514,18750
20240812,125100,19948345506,1518,1511,1519,1510,11392
20240812,125000,19931048996,1512,1510,1515,1510,1434
20240812,124900,19928881216,1515,1515,1517,1508,18454
20240812,124800,19900932052,1517,1505,1517,1501,33836
20240812,124700,19849996872,1505,1510,1510,1505,16042
20240812,124600,19825826224,1509,1513,1513,1509,7150
20240812,124500,19815029199,1512,1514,1514,1512,1959
20240812,124400,19812065208,1518,1519,1519,1518,4022
20240812,124300,19805959777,1519,1517,1519,1517,2623
20240812,124200,19801977690,1516,1514,1517,1514,188
20240812,124100,19801692949,1513,1512,1514,1511,27555
20240812,124000,19760029124,1513,1514,1514,1513,3529
20240812,123900,19754688320,1514,1514,1519,1514,802
20240812,123800,19753474056,1521,1514,1521,1513,5861
20240812,123700,19744602735,1514,1516,1517,1512,15349
20240812,123600,19721358336,1517,1522,1522,1515,6157
20240812,123500,19712013772,1521,1520,1522,1515,2139
20240812,123400,19708766016,1515,1520,1520,1514,4486
20240812,123300,19701962633,1520,1512,1520,1512,3953
20240812,123200,19695981308,1512,1517,1517,1512,6784
20240812,123100,19685703942,1517,1518,1522,1517,11011
20240812,123000,19668989030,1517,1522,1523,1517,2975
20240812,122900,19664463867,1523,1521,1523,1516,4247
20240812,122800,19658017825,1522,1520,1526,1516,17565
20240812,122700,19631342847,1520,1530,1530,1520,22830
20240812,122600,19596587325,1530,1533,1533,1530,1008
20240812,122500,19595042066,1534,1531,1534,1531,487
20240812,122400,19594295579,1527,1540,1543,1523,14300
20240812,122300,19572308959,1541,1545,1545,1539,13145
20240812,122200,19552038926,1545,1546,1547,1539,10737
20240812,122100,19535454733,1547,1540,1547,1539,24485
20240812,122000,19497624198,1540,1534,1540,1533,29117
20240812,121900,19452881778,1534,1530,1534,1530,8442
20240812,121800,19439963090,1530,1526,1530,1525,6280
20240812,121700,19430366435,1525,1532,1533,1525,11603
20240812,121600,19412648499,1532,1527,1532,1524,6311
20240812,121500,19402989431,1531,1520,1536,1520,24657
20240812,121400,19365280380,1519,1516,1522,1516,1984
20240812,121300,19362271491,1516,1520,1520,1512,5647
20240812,121200,19353704786,1522,1523,1523,1520,560
20240812,121100,19352852944,1524,1522,1524,1520,11211
20240812,121000,19335807631,1524,1518,1524,1518,4981
20240812,120900,19328224509,1518,1520,1521,1518,3802
20240812,120800,19322447561,1519,1521,1521,1516,4536
20240812,120700,19315563151,1521,1520,1523,1520,1246
20240812,120600,19313669078,1520,1525,1525,1520,57048
20240812,120500,19226916458,1526,1530,1531,1526,4750
20240812,120400,19219656725,1532,1531,1536,1526,34770
20240812,120300,19166358412,1532,1524,1533,1524,25241
20240812,120200,19127752146,1524,1522,1529,1521,18726
20240812,120100,19099192543,1523,1513,1523,1511,18338
20240812,120000,19071328373,1513,1515,1515,1511,4840
20240812,115900,19064007361,1516,1514,1517,1513,9477
20240812,115800,19049649400,1515,1517,1518,1513,8818
20240812,115700,19036275376,1518,1510,1518,1510,4744
20240812,115600,19029086412,1514,1507,1514,1506,4598
20240812,115500,19022143900,1508,1506,1510,1504,10147
20240812,115400,19006874193,1506,1511,1513,1504,40550
20240812,115300,18945678613,1511,1513,1515,1511,12478
20240812,115200,18926805977,1513,1518,1519,1512,13005
20240812,115100,18907115134,1516,1515,1519,1515,3604
20240812,115000,18901654201,1515,1523,1524,1515,17081
20240812,114900,18875733574,1524,1519,1524,1517,15799
20240812,114800,18851690566,1517,1520,1522,1513,8309
20240812,114700,18839096393,1522,1513,1523,1512,5707
20240812,114600,18830441719,1513,1518,1519,1512,11156
20240812,114500,18813543141,1519,1517,1519,1514,5489
20240812,114400,18805219756,1517,1518,1520,1513,8402
20240812,114300,18792482087,1519,1523,1524,1510,53047
20240812,114200,18712063548,1523,1518,1525,1517,13972
20240812,114100,18690798748,1520,1520,1521,1515,48846
20240812,114000,18616667451,1521,1533,1534,1500,146029
20240812,113900,18395660502,1535,1534,1541,1524,35345
20240812,113800,18341581144,1540,1541,1544,1534,51166
20240812,113700,18262805389,1539,1547,1548,1537,33305
20240812,113600,18211464497,1546,1548,1550,1541,11803
20240812,113500,18193201567,1547,1541,1549,1537,21985
20240812,113400,18159348095,1540,1549,1554,1537,48856
20240812,113300,18083928272,1549,1561,1575,1543,201514
20240812,113200,17769827080,1561,1568,1568,1555,140431
20240812,113100,17550584811,1568,1543,1568,1537,103130
20240812,113000,17390508240,1541,1543,1546,1537,45174
20240812,112900,17320864295,1544,1542,1550,1536,69952
20240812,112800,17212966309,1543,1537,1548,1529,77469
20240812,112700,17093622453,1537,1522,1538,1516,76400
20240812,112600,16977043585,1521,1540,1540,1521,69179
20240812,112500,16871363791,1539,1534,1541,1531,46047
20240812,112400,16800567430,1535,1548,1550,1523,114566
20240812,112300,16624382931,1550,1548,1570,1544,295695
20240812,112200,16163479503,1544,1511,1555,1511,202108
20240812,112100,15852673750,1515,1501,1518,1501,28042
20240812,112000,15810274111,1506,1501,1506,1500,1359
20240812,111900,15808231245,1500,1502,1504,1500,12638
20240812,111800,15789252970,1503,1499,1503,1496,2697
20240812,111700,15785208690,1499,1492,1501,1491,8386
20240812,111600,15772651693,1491,1490,1492,1488,4432
20240812,111500,15766047981,1490,1488,1490,1487,3955
20240812,111400,15760162950,1487,1488,1488,1486,5200
20240812,111300,15752431137,1488,1487,1489,1487,4653
20240812,111200,15745509545,1487,1491,1491,1487,23331
20240812,111100,15710779065,1491,1491,1491,1490,6348
20240812,111000,15701316718,1492,1499,1499,1490,5517
20240812,110900,15693082419,1500,1503,1503,1496,8944
20240812,110800,15679668212,1501,1506,1506,1501,4139
20240812,110700,15673450003,1505,1504,1507,1503,13393
20240812,110600,15653277002,1507,1507,1513,1505,9800
20240812,110500,15638510100,1504,1514,1517,1504,15148
20240812,110400,15615605867,1514,1509,1514,1507,13763
20240812,110300,15594830403,1507,1508,1509,1504,8518
20240812,110200,15581983167,1509,1509,1510,1502,11516
20240812,110100,15564622874,1510,1514,1514,1508,4348
20240812,110000,15558047623,1515,1509,1515,1508,7458
20240812,105900,15546785258,1509,1510,1512,1509,13680
20240812,105800,15526129376,1508,1516,1516,1507,13297
20240812,105700,15506043304,1516,1510,1517,1505,45890
20240812,105600,15436660510,1510,1497,1510,1497,15033
20240812,105500,15414066049,1497,1496,1497,1493,2675
20240812,105400,15410065374,1495,1495,1497,1491,2677
20240812,105300,15406063325,1495,1494,1495,1489,1982
20240812,105200,15403105585,1494,1495,1497,1494,3634
20240812,105100,15397669071,1496,1497,1497,1494,5314
20240812,105000,15389724418,1497,1500,1502,1497,6087
20240812,104900,15380595581,1500,1495,1502,1495,37615
20240812,104800,15324182871,1495,1485,1495,1484,7597
20240812,104700,15312851738,1486,1489,1491,1486,3754
20240812,104600,15307260658,1489,1481,1489,1481,9118
20240812,104500,15293737328,1481,1479,1481,1477,7342
20240812,104400,15282879499,1477,1482,1483,1477,35853
20240812,104300,15229830562,1482,1491,1491,1482,34139
20240812,104200,15179114891,1492,1492,1492,1491,3620
20240812,104100,15173716054,1492,1489,1492,1489,930
20240812,104000,15172329456,1489,1495,1495,1488,2526
20240812,103900,15168564549,1496,1494,1496,1490,23760
20240812,103800,15133104019,1495,1495,1496,1494,1075
20240812,103700,15131496894,1495,1493,1496,1493,3036
20240812,103600,15126961629,1494,1494,1495,1490,7816
20240812,103500,15115293361,1494,1491,1494,1490,2687
20240812,103400,15111285591,1490,1496,1496,1490,6741
20240812,103300,15101236215,1491,1495,1499,1491,15296
20240812,103200,15078396955,1494,1496,1499,1494,2640
20240812,103100,15074449285,1499,1496,1499,1496,3481
20240812,103000,15069241324,1496,1499,1500,1495,4529
20240812,102900,15062460649,1499,1494,1499,1494,17272
20240812,102800,15036602156,1495,1485,1495,1483,20090
20240812,102700,15006647129,1485,1486,1491,1482,24142
20240812,102600,14970814918,1483,1490,1491,1482,22325
20240812,102500,14937643825,1491,1483,1492,1482,4655
20240812,102400,14930713900,1482,1486,1499,1482,19460
20240812,102300,14901705603,1488,1483,1488,1482,23676
20240812,102200,14866571944,1482,1485,1486,1480,66054
20240812,102100,14768679147,1485,1488,1490,1485,26487
20240812,102000,14729311580,1488,1496,1497,1487,27548
20240812,101900,14688246006,1496,1499,1499,1496,7413
20240812,101800,14677140559,1499,1490,1500,1490,9051
20240812,101700,14663582997,1489,1495,1495,1487,47536
20240812,101600,14592656918,1495,1500,1500,1490,58469
20240812,101500,14505216937,1500,1506,1507,1500,40846
20240812,101400,14443839604,1506,1513,1514,1505,51810
20240812,101300,14365639483,1514,1513,1519,1513,21131
20240812,101200,14333653523,1513,1517,1517,1512,11372
20240812,101100,14316434566,1517,1520,1522,1517,21810
20240812,101000,14283285849,1517,1519,1520,1511,5124
20240812,100900,14275521267,1521,1512,1522,1511,17793
20240812,100800,14248525457,1511,1513,1518,1511,31642
20240812,100700,14200698475,1513,1517,1523,1513,27046
20240812,100600,14159700344,1517,1529,1529,1517,40007
20240812,100500,14098768339,1529,1524,1530,1523,21282
20240812,100400,14066284719,1524,1517,1524,1516,22089
20240812,100300,14032718106,1516,1516,1517,1513,18953
20240812,100200,14004023683,1516,1514,1517,1511,36345
20240812,100100,13949026114,1513,1516,1518,1513,28383
20240812,100000,13906032171,1516,1519,1520,1513,51078
20240812,095900,13828593947,1520,1524,1524,1519,22933
20240812,095800,13793722014,1522,1531,1531,1520,60525
20240812,095700,13701328963,1532,1534,1536,1530,37535
20240812,095600,13643847437,1536,1537,1537,1532,25626
20240812,095500,13604548032,1535,1540,1540,1531,16918
20240812,095400,13578583653,1536,1535,1546,1533,40961
20240812,095300,13515576465,1534,1545,1550,1527,34480
20240812,095200,13462560535,1544,1526,1559,1526,121123
20240812,095100,13275400405,1526,1516,1528,1516,41313
20240812,095000,13212506707,1518,1528,1532,1510,97373
20240812,094900,13064564628,1529,1565,1565,1515,252269
20240812,094800,12676856766,1565,1553,1575,1553,280261
20240812,094700,12237522645,1558,1551,1563,1548,177386
20240812,094600,11961380401,1552,1543,1552,1536,137045
20240812,094500,11749342867,1541,1539,1545,1532,35858
20240812,094400,11694182579,1532,1535,1543,1526,34207
20240812,094300,11641614064,1530,1541,1549,1530,83068
20240812,094200,11513561066,1541,1523,1541,1523,78510
20240812,094100,11393011674,1528,1533,1536,1523,12651
20240812,094000,11373646321,1533,1526,1537,1525,46385
20240812,093900,11302532894,1526,1509,1526,1507,18096
20240812,093800,11275119927,1507,1523,1528,1506,28277
20240812,093700,11232167973,1523,1533,1538,1523,103968
20240812,093600,11072779563,1534,1526,1534,1525,55317
20240812,093500,10988183232,1526,1522,1527,1519,26506
20240812,093400,10947756966,1522,1522,1523,1518,25663
20240812,093300,10908693275,1523,1510,1525,1507,67269
20240812,093200,10806690321,1510,1513,1515,1509,22747
20240812,093100,10772317678,1513,1516,1517,1510,41204
20240812,093000,10709914093,1516,1522,1526,1508,46619
20240812,092900,10639232256,1522,1510,1530,1500,218851
20240812,092800,10306642529,1509,1491,1513,1490,96372
20240812,092700,10162178805,1489,1494,1494,1486,34311
20240812,092600,10111077317,1487,1484,1493,1483,78286
20240812,092500,9994591597,1484,1482,1484,1470,174313
20240812,092400,9737184009,1481,1508,1509,1477,219558
20240812,092300,9408924890,1508,1517,1517,1508,111525
20240812,092200,9240446127,1514,1518,1519,1512,46317
20240812,092100,9170242220,1517,1523,1523,1517,44712
20240812,092000,9102293628,1523,1521,1524,1516,49132
20240812,091900,9027555813,1516,1523,1539,1513,107466
20240812,091800,8863634690,1515,1510,1526,1504,177647
20240812,091700,8594968943,1510,1523,1538,1510,250491
20240812,091600,8214209241,1520,1540,1542,1520,105448
20240812,091500,8053291796,1539,1539,1546,1538,38564
20240812,091400,7993851625,1539,1572,1573,1527,163761
20240812,091300,7740397079,1571,1571,1574,1563,123192
20240812,091200,7546985252,1569,1575,1577,1550,107082
20240812,091100,7379299969,1576,1549,1580,1544,276396
20240812,091000,6945993795,1550,1555,1555,1533,83626
20240812,090900,6816589130,1555,1551,1557,1532,133355
20240812,090800,6610551367,1556,1539,1559,1536,187279
20240812,090700,6320556491,1539,1534,1555,1520,249366
20240812,090600,5937127969,1539,1518,1539,1509,297039
20240812,090500,5485327154,1518,1593,1593,1512,577359
20240812,090400,4595003334,1593,1567,1600,1555,511885
20240812,090300,3788250065,1567,1583,1615,1566,603001
20240812,090200,2829836477,1582,1593,1630,1560,1765531
20240812,090100,0,1384,1384,1384,1384,0
20240812,090000,0,1384,1384,1384,1384,0