stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,184600,14319477571,1575,1575,1575,1575,69204
20240814,184500,14319477571,1575,1575,1575,1575,0
20240814,184400,14319477571,1575,1575,1575,1575,0
20240814,184300,14319477571,1575,1575,1575,1575,0
20240814,184200,14319477571,1575,1575,1575,1575,0
20240814,184100,14319477571,1575,1575,1575,1575,0
20240814,184000,14319477571,1575,1575,1575,1575,0
20240814,183900,14319477571,1575,1575,1575,1575,0
20240814,183800,14319477571,1575,1575,1575,1575,0
20240814,183700,14319477571,1575,1575,1575,1575,0
20240814,183600,14319477571,1575,1575,1575,1575,0
20240814,183500,14319477571,1575,1575,1575,1575,0
20240814,183400,14319477571,1575,1575,1575,1575,0
20240814,183300,14319477571,1575,1575,1575,1575,0
20240814,183200,14319477571,1575,1575,1575,1575,0
20240814,183100,14319477571,1575,1575,1575,1575,0
20240814,183000,14319477571,1575,1575,1575,1575,0
20240814,182900,14319477571,1575,1575,1575,1575,0
20240814,182800,14319477571,1575,1575,1575,1575,0
20240814,182700,14319477571,1575,1575,1575,1575,0
20240814,182600,14319477571,1575,1575,1575,1575,0
20240814,182500,14319477571,1575,1575,1575,1575,0
20240814,182400,14319477571,1575,1575,1575,1575,0
20240814,182300,14319477571,1575,1575,1575,1575,0
20240814,182200,14319477571,1575,1575,1575,1575,0
20240814,182100,14319477571,1575,1575,1575,1575,0
20240814,182000,14319477571,1575,1575,1575,1575,0
20240814,181900,14319477571,1575,1575,1575,1575,0
20240814,181800,14319477571,1575,1575,1575,1575,0
20240814,181700,14319477571,1575,1575,1575,1575,0
20240814,181600,14319477571,1575,1575,1575,1575,69204
20240814,181500,14319477571,1575,1575,1575,1575,0
20240814,181400,14319477571,1575,1575,1575,1575,0
20240814,181300,14319477571,1575,1575,1575,1575,0
20240814,181200,14319477571,1575,1575,1575,1575,0
20240814,181100,14319477571,1575,1575,1575,1575,0
20240814,181000,14319477571,1575,1575,1575,1575,0
20240814,180900,14319477571,1575,1575,1575,1575,0
20240814,180800,14319477571,1575,1575,1575,1575,0
20240814,180700,14319477571,1575,1575,1575,1575,0
20240814,180600,14319477571,1575,1575,1575,1575,0
20240814,180500,14319477571,1575,1575,1575,1575,0
20240814,180400,14319477571,1575,1575,1575,1575,0
20240814,180300,14319477571,1575,1575,1575,1575,0
20240814,180200,14319477571,1575,1575,1575,1575,0
20240814,180100,14319477571,1575,1575,1575,1575,0
20240814,180000,14319477571,1575,1575,1575,1575,0
20240814,175900,14319477571,1575,1575,1575,1575,0
20240814,175800,14319477571,1575,1575,1575,1575,0
20240814,175700,14319477571,1575,1575,1575,1575,0
20240814,175600,14319477571,1575,1575,1575,1575,0
20240814,175500,14319477571,1575,1575,1575,1575,0
20240814,175400,14319477571,1575,1575,1575,1575,0
20240814,175300,14319477571,1575,1575,1575,1575,0
20240814,175200,14319477571,1575,1575,1575,1575,0
20240814,175100,14319477571,1575,1575,1575,1575,0
20240814,175000,14319477571,1575,1575,1575,1575,0
20240814,174900,14319477571,1575,1575,1575,1575,0
20240814,174800,14319477571,1575,1575,1575,1575,0
20240814,174700,14319477571,1575,1575,1575,1575,0
20240814,174600,14319477571,1575,1575,1575,1575,69204
20240814,174500,14319477571,1575,1575,1575,1575,0
20240814,174400,14319477571,1575,1575,1575,1575,0
20240814,174300,14319477571,1575,1575,1575,1575,0
20240814,174200,14319477571,1575,1575,1575,1575,0
20240814,174100,14319477571,1575,1575,1575,1575,0
20240814,174000,14319477571,1575,1575,1575,1575,0
20240814,173900,14319477571,1575,1575,1575,1575,0
20240814,173800,14319477571,1575,1575,1575,1575,0
20240814,173700,14319477571,1575,1575,1575,1575,0
20240814,173600,14319477571,1575,1575,1575,1575,0
20240814,173500,14319477571,1575,1575,1575,1575,0
20240814,173400,14319477571,1575,1575,1575,1575,0
20240814,173300,14319477571,1575,1575,1575,1575,0
20240814,173200,14319477571,1575,1575,1575,1575,0
20240814,173100,14319477571,1575,1575,1575,1575,0
20240814,173000,14319477571,1575,1575,1575,1575,0
20240814,172900,14319477571,1575,1575,1575,1575,0
20240814,172800,14319477571,1575,1575,1575,1575,0
20240814,172700,14319477571,1575,1575,1575,1575,0
20240814,172600,14319477571,1575,1575,1575,1575,0
20240814,172500,14319477571,1575,1575,1575,1575,0
20240814,172400,14319477571,1575,1575,1575,1575,0
20240814,172300,14319477571,1575,1575,1575,1575,0
20240814,172200,14319477571,1575,1575,1575,1575,0
20240814,172100,14319477571,1575,1575,1575,1575,0
20240814,172000,14319477571,1575,1575,1575,1575,0
20240814,171900,14319477571,1575,1575,1575,1575,0
20240814,171800,14319477571,1575,1575,1575,1575,0
20240814,171700,14319477571,1575,1575,1575,1575,0
20240814,171600,14319477571,1575,1575,1575,1575,69204
20240814,171500,14319477571,1575,1575,1575,1575,0
20240814,171400,14319477571,1575,1575,1575,1575,0
20240814,171300,14319477571,1575,1575,1575,1575,0
20240814,171200,14319477571,1575,1575,1575,1575,0
20240814,171100,14319477571,1575,1575,1575,1575,0
20240814,171000,14319477571,1575,1575,1575,1575,0
20240814,170900,14319477571,1575,1575,1575,1575,0
20240814,170800,14319477571,1575,1575,1575,1575,0
20240814,170700,14319477571,1575,1575,1575,1575,0
20240814,170600,14319477571,1575,1575,1575,1575,0
20240814,170500,14319477571,1575,1575,1575,1575,0
20240814,170400,14319477571,1575,1575,1575,1575,0
20240814,170300,14319477571,1575,1575,1575,1575,0
20240814,170200,14319477571,1575,1575,1575,1575,0
20240814,170100,14319477571,1575,1575,1575,1575,0
20240814,170000,14319477571,1575,1575,1575,1575,0
20240814,165900,14319477571,1575,1575,1575,1575,0
20240814,165800,14319477571,1575,1575,1575,1575,0
20240814,165700,14319477571,1575,1575,1575,1575,0
20240814,165600,14319477571,1575,1575,1575,1575,0
20240814,165500,14319477571,1575,1575,1575,1575,0
20240814,165400,14319477571,1575,1575,1575,1575,0
20240814,165300,14319477571,1575,1575,1575,1575,0
20240814,165200,14319477571,1575,1575,1575,1575,0
20240814,165100,14319477571,1575,1575,1575,1575,0
20240814,165000,14319477571,1575,1575,1575,1575,0
20240814,164900,14319477571,1575,1575,1575,1575,0
20240814,164800,14319477571,1575,1575,1575,1575,0
20240814,164700,14319477571,1575,1575,1575,1575,0
20240814,164600,14319477571,1575,1575,1575,1575,69204
20240814,164500,14319477571,1575,1575,1575,1575,0
20240814,164400,14319477571,1575,1575,1575,1575,0
20240814,164300,14319477571,1575,1575,1575,1575,0
20240814,164200,14319477571,1575,1575,1575,1575,0
20240814,164100,14319477571,1575,1575,1575,1575,0
20240814,164000,14319477571,1575,1575,1575,1575,0
20240814,163900,14319477571,1575,1575,1575,1575,0
20240814,163800,14319477571,1575,1575,1575,1575,0
20240814,163700,14319477571,1575,1575,1575,1575,0
20240814,163600,14319477571,1575,1575,1575,1575,0
20240814,163500,14319477571,1575,1575,1575,1575,0
20240814,163400,14319477571,1575,1575,1575,1575,0
20240814,163300,14319477571,1575,1575,1575,1575,0
20240814,163200,14319477571,1575,1575,1575,1575,0
20240814,163100,14319477571,1575,1575,1575,1575,0
20240814,163000,14319477571,1575,1575,1575,1575,0
20240814,162900,14319477571,1575,1575,1575,1575,0
20240814,162800,14319477571,1575,1575,1575,1575,0
20240814,162700,14319477571,1575,1575,1575,1575,0
20240814,162600,14319477571,1575,1575,1575,1575,0
20240814,162500,14319477571,1575,1575,1575,1575,0
20240814,162400,14319477571,1575,1575,1575,1575,0
20240814,162300,14319477571,1575,1575,1575,1575,0
20240814,162200,14319477571,1575,1575,1575,1575,0
20240814,162100,14319477571,1575,1575,1575,1575,0
20240814,162000,14319477571,1575,1575,1575,1575,0
20240814,161900,14319477571,1575,1575,1575,1575,0
20240814,161800,14319477571,1575,1575,1575,1575,0
20240814,161700,14319477571,1575,1575,1575,1575,0
20240814,161600,14319477571,1575,1575,1575,1575,69204
20240814,161500,14319477571,1575,1575,1575,1575,0
20240814,161400,14319477571,1575,1575,1575,1575,0
20240814,161300,14319477571,1575,1575,1575,1575,0
20240814,161200,14319477571,1575,1575,1575,1575,0
20240814,161100,14319477571,1575,1575,1575,1575,0
20240814,161000,14319477571,1575,1575,1575,1575,0
20240814,160900,14319477571,1575,1575,1575,1575,0
20240814,160800,14319477571,1575,1575,1575,1575,0
20240814,160700,14319477571,1575,1575,1575,1575,0
20240814,160600,14319477571,1575,1575,1575,1575,0
20240814,160500,14319477571,1575,1575,1575,1575,0
20240814,160400,14319477571,1575,1575,1575,1575,0
20240814,160300,14319477571,1575,1575,1575,1575,0
20240814,160200,14319477571,1575,1575,1575,1575,0
20240814,160100,14319477571,1575,1575,1575,1575,0
20240814,160000,14319477571,1575,1575,1575,1575,0
20240814,155900,14319477571,1575,1575,1575,1575,0
20240814,155800,14319477571,1575,1575,1575,1575,0
20240814,155700,14319477571,1575,1575,1575,1575,0
20240814,155600,14319477571,1575,1575,1575,1575,0
20240814,155500,14319477571,1575,1575,1575,1575,0
20240814,155400,14319477571,1575,1575,1575,1575,0
20240814,155300,14319477571,1575,1575,1575,1575,0
20240814,155200,14319477571,1575,1575,1575,1575,0
20240814,155100,14319477571,1575,1575,1575,1575,0
20240814,155000,14319477571,1575,1575,1575,1575,0
20240814,154900,14319477571,1575,1575,1575,1575,0
20240814,154800,14319477571,1575,1575,1575,1575,0
20240814,154700,14319477571,1575,1575,1575,1575,0
20240814,154600,14319477571,1575,1575,1575,1575,69204
20240814,154500,14319477571,1575,1575,1575,1575,0
20240814,154400,14319477571,1575,1575,1575,1575,0
20240814,154300,14319477571,1575,1575,1575,1575,0
20240814,154200,14319477571,1575,1575,1575,1575,0
20240814,154100,14319477571,1575,1575,1575,1575,0
20240814,154000,14319477571,1575,1575,1575,1575,0
20240814,153900,14319477571,1575,1575,1575,1575,0
20240814,153800,14319477571,1575,1575,1575,1575,0
20240814,153700,14319477571,1575,1575,1575,1575,0
20240814,153600,14319477571,1575,1575,1575,1575,0
20240814,153500,14319477571,1575,1575,1575,1575,0
20240814,153400,14319477571,1575,1575,1575,1575,0
20240814,153300,14319477571,1575,1575,1575,1575,0
20240814,153200,14319477571,1575,1575,1575,1575,0
20240814,153100,14319477571,1575,1575,1575,1575,0
20240814,153000,14319477571,1575,1575,1575,1575,69204
20240814,152900,14210481271,1579,1579,1579,1579,0
20240814,152800,14210481271,1579,1579,1579,1579,0
20240814,152700,14210481271,1579,1579,1579,1579,0
20240814,152600,14210481271,1579,1579,1579,1579,0
20240814,152500,14210481271,1579,1579,1579,1579,0
20240814,152400,14210481271,1579,1579,1579,1579,0
20240814,152300,14210481271,1579,1579,1579,1579,0
20240814,152200,14210481271,1579,1579,1579,1579,0
20240814,152100,14210481271,1579,1579,1579,1579,0
20240814,152000,14210481271,1579,1579,1579,1579,0
20240814,151900,14210481271,1579,1575,1580,1575,25206
20240814,151800,14170723384,1575,1575,1576,1573,7632
20240814,151700,14158704477,1576,1576,1576,1572,18742
20240814,151600,14129206409,1576,1577,1577,1575,4862
20240814,151500,14121546159,1578,1578,1580,1575,23187
20240814,151400,14084998055,1578,1572,1578,1572,22049
20240814,151300,14050283950,1571,1573,1575,1571,10393
20240814,151200,14033940429,1573,1573,1575,1573,2590
20240814,151100,14029865294,1573,1573,1576,1573,4996
20240814,151000,14022003721,1573,1575,1575,1573,12385
20240814,150900,14002506844,1574,1575,1576,1574,8294
20240814,150800,13989443266,1575,1575,1575,1574,5835
20240814,150700,13980253631,1575,1574,1576,1574,3985
20240814,150600,13973976830,1574,1573,1575,1573,1067
20240814,150500,13972297764,1574,1573,1574,1572,3023
20240814,150400,13967542289,1573,1575,1576,1573,3213
20240814,150300,13962482242,1575,1575,1576,1575,4151
20240814,150200,13955943029,1576,1573,1576,1572,1652
20240814,150100,13953343328,1575,1575,1575,1575,764
20240814,150000,13952140028,1575,1573,1575,1570,15202
20240814,145900,13928260100,1573,1576,1576,1573,73
20240814,145800,13928145211,1576,1572,1576,1572,7
20240814,145700,13928134195,1573,1576,1576,1573,6075
20240814,145600,13918569575,1578,1577,1578,1576,3154
20240814,145500,13913595867,1577,1575,1577,1574,179
20240814,145400,13913313945,1574,1574,1575,1574,3064
20240814,145300,13908490253,1574,1571,1574,1568,9712
20240814,145200,13893217991,1573,1568,1573,1567,3726
20240814,145100,13887376716,1568,1571,1571,1567,34429
20240814,145000,13833380691,1571,1572,1573,1571,7432
20240814,144900,13821700122,1572,1573,1573,1571,2475
20240814,144800,13817809214,1573,1574,1574,1572,3916
20240814,144700,13811651109,1574,1572,1574,1570,12866
20240814,144600,13791437270,1573,1575,1575,1573,3653
20240814,144500,13785687652,1577,1574,1577,1574,890
20240814,144400,13784286594,1575,1576,1576,1574,5297
20240814,144300,13775942427,1577,1577,1578,1576,4204
20240814,144200,13769312642,1578,1580,1580,1578,4394
20240814,144100,13762375980,1580,1580,1580,1579,1617
20240814,144000,13759821121,1580,1579,1580,1579,4948
20240814,143900,13752005228,1579,1578,1579,1578,2635
20240814,143800,13747846845,1578,1576,1578,1576,4840
20240814,143700,13740218491,1576,1575,1576,1574,1698
20240814,143600,13737544198,1575,1574,1575,1574,1674
20240814,143500,13734908204,1575,1574,1575,1574,900
20240814,143400,13733490948,1575,1575,1576,1575,2795
20240814,143300,13729088820,1575,1575,1576,1574,2542
20240814,143200,13725085198,1575,1575,1576,1575,271
20240814,143100,13724658348,1575,1572,1575,1571,4963
20240814,143000,13716856245,1572,1574,1575,1572,3904
20240814,142900,13710714853,1575,1575,1575,1573,7662
20240814,142800,13698653664,1575,1575,1579,1575,1007
20240814,142700,13697067630,1579,1580,1580,1575,247
20240814,142600,13696678107,1580,1577,1580,1575,233
20240814,142500,13696310775,1581,1581,1581,1574,472
20240814,142400,13695566913,1581,1582,1583,1574,6425
20240814,142300,13685446158,1583,1576,1583,1574,3873
20240814,142200,13679346572,1584,1584,1584,1584,311
20240814,142100,13678853948,1585,1583,1585,1583,2201
20240814,142000,13675367923,1584,1581,1584,1581,1689
20240814,141900,13672694260,1583,1585,1585,1574,6013
20240814,141800,13663219964,1578,1585,1585,1578,221
20240814,141700,13662869744,1576,1584,1585,1576,1955
20240814,141600,13659773263,1587,1588,1588,1574,5009
20240814,141500,13651888516,1586,1581,1586,1575,970
20240814,141400,13650359815,1589,1576,1589,1572,5781
20240814,141300,13641260073,1576,1585,1592,1576,4511
20240814,141200,13634139435,1593,1585,1593,1585,14
20240814,141100,13634117229,1594,1594,1594,1594,0
20240814,141000,13634117229,1594,1595,1595,1582,1407
20240814,140900,13631887288,1595,1594,1597,1583,2555
20240814,140800,13627814231,1596,1579,1596,1579,1693
20240814,140700,13625132042,1578,1584,1586,1578,2647
20240814,140600,13620947381,1584,1595,1595,1584,3221
20240814,140500,13615833856,1597,1593,1597,1590,3954
20240814,140400,13609540351,1594,1595,1609,1593,7046
20240814,140300,13598294450,1595,1597,1610,1581,9398
20240814,140200,13583277559,1597,1582,1618,1581,40658
20240814,140100,13518202614,1582,1570,1582,1570,15770
20240814,140000,13493373669,1570,1572,1573,1570,17690
20240814,135900,13465592667,1572,1573,1573,1572,1923
20240814,135800,13462569415,1573,1570,1574,1570,16630
20240814,135700,13436449143,1570,1576,1576,1570,23588
20240814,135600,13399350526,1576,1579,1579,1576,1698
20240814,135500,13396673014,1580,1579,1580,1578,773
20240814,135400,13395452428,1580,1579,1580,1579,320
20240814,135300,13394947146,1580,1581,1581,1579,1202
20240814,135200,13393048585,1581,1581,1581,1581,2
20240814,135100,13393045423,1581,1580,1581,1580,1489
20240814,135000,13390692801,1580,1577,1580,1577,1220
20240814,134900,13388768231,1580,1574,1580,1574,5554
20240814,134800,13380015893,1574,1573,1577,1573,12760
20240814,134700,13359934962,1573,1580,1580,1572,31358
20240814,134600,13310538318,1581,1583,1583,1581,1454
20240814,134500,13308239342,1579,1582,1583,1578,18675
20240814,134400,13278728420,1582,1582,1585,1581,880
20240814,134300,13277336246,1585,1586,1586,1581,24797
20240814,134200,13238085683,1584,1589,1589,1583,24869
20240814,134100,13198658425,1590,1590,1590,1589,4
20240814,134000,13198652066,1590,1591,1591,1590,2266
20240814,133900,13195049101,1591,1591,1591,1591,1
20240814,133800,13195047510,1590,1592,1592,1590,2338
20240814,133700,13191328090,1590,1592,1593,1590,5401
20240814,133600,13182734758,1593,1593,1593,1592,2066
20240814,133500,13179443776,1593,1594,1594,1593,3203
20240814,133400,13174340829,1594,1594,1598,1594,305
20240814,133300,13173854655,1594,1596,1596,1594,323
20240814,133200,13173339707,1596,1596,1596,1594,687
20240814,133100,13172243373,1598,1597,1598,1597,101
20240814,133000,13172082075,1597,1592,1597,1592,16031
20240814,132900,13146560718,1592,1595,1595,1591,5665
20240814,132800,13137543543,1595,1595,1598,1591,918
20240814,132700,13136078057,1595,1590,1595,1589,16520
20240814,132600,13109786212,1591,1598,1598,1591,659
20240814,132500,13108736601,1595,1597,1599,1592,2046
20240814,132400,13105473371,1598,1600,1600,1592,932
20240814,132300,13103983093,1593,1606,1606,1593,6071
20240814,132200,13094284910,1607,1602,1608,1601,606
20240814,132100,13093311167,1608,1606,1608,1602,1754
20240814,132000,13090495419,1605,1607,1607,1604,1347
20240814,131900,13088332623,1607,1608,1609,1601,11
20240814,131800,13088314972,1606,1610,1610,1601,27
20240814,131700,13088271584,1608,1608,1610,1597,45
20240814,131600,13088199294,1597,1603,1610,1594,1263
20240814,131500,13086180722,1603,1599,1611,1596,336
20240814,131400,13085643623,1599,1598,1605,1598,252
20240814,131300,13085239362,1598,1598,1608,1598,186
20240814,131200,13084941775,1598,1594,1618,1594,4650
20240814,131100,13077443700,1603,1613,1613,1590,8847
20240814,131000,13063343139,1613,1614,1615,1603,7194
20240814,130900,13051778058,1615,1612,1618,1606,4396
20240814,130800,13044701064,1605,1611,1619,1605,5850
20240814,130700,13035299712,1615,1614,1623,1605,2918
20240814,130600,13030577863,1617,1595,1632,1593,21719
20240814,130500,12995301959,1598,1586,1598,1585,4032
20240814,130400,12988906635,1586,1586,1586,1585,12044
20240814,130300,12969813762,1586,1587,1587,1585,7157
20240814,130200,12958459729,1588,1587,1588,1585,7026
20240814,130100,12947319082,1587,1587,1588,1585,686
20240814,130000,12946230870,1588,1586,1588,1586,1923
20240814,125900,12943180920,1585,1588,1588,1585,7520
20240814,125800,12931252944,1588,1588,1588,1587,3579
20240814,125700,12925570550,1590,1590,1590,1588,5982
20240814,125600,12916064185,1590,1594,1594,1590,627
20240814,125500,12915066855,1594,1594,1594,1594,1041
20240814,125400,12913407501,1594,1594,1595,1594,1240
20240814,125300,12911430914,1594,1594,1595,1588,6854
20240814,125200,12900523123,1594,1591,1594,1587,4872
20240814,125100,12892779784,1595,1589,1595,1589,3220
20240814,125000,12887660135,1589,1591,1591,1589,2990
20240814,124900,12882906210,1590,1591,1598,1590,5490
20240814,124800,12874170837,1592,1590,1601,1589,3747
20240814,124700,12868215597,1600,1604,1604,1587,11681
20240814,124600,12849603194,1605,1600,1605,1597,456
20240814,124500,12848874611,1603,1604,1608,1602,3670
20240814,124400,12842985256,1604,1598,1605,1598,879
20240814,124300,12841576266,1598,1590,1598,1590,5573
20240814,124200,12832708334,1590,1595,1595,1590,2696
20240814,124100,12828417608,1595,1593,1595,1588,3033
20240814,124000,12823599720,1595,1599,1599,1593,7472
20240814,123900,12811684152,1599,1588,1599,1583,15631
20240814,123800,12786861400,1587,1594,1594,1584,16216
20240814,123700,12761099097,1594,1603,1605,1594,35344
20240814,123600,12704630333,1603,1605,1605,1602,10040
20240814,123500,12688538879,1605,1614,1614,1604,18868
20240814,123400,12658205848,1611,1613,1614,1611,5701
20240814,123300,12649015469,1614,1616,1616,1614,1328
20240814,123200,12646872065,1614,1612,1615,1611,1243
20240814,123100,12644868581,1612,1615,1615,1612,6193
20240814,123000,12634877490,1615,1624,1624,1615,4194
20240814,122900,12628100248,1616,1627,1627,1616,3344
20240814,122800,12622692892,1627,1625,1627,1618,4493
20240814,122700,12615407506,1619,1619,1619,1619,687
20240814,122600,12614295253,1627,1624,1627,1618,487
20240814,122500,12613505556,1618,1618,1627,1618,64
20240814,122400,12613401995,1618,1621,1628,1617,7132
20240814,122300,12601857258,1629,1629,1629,1629,0
20240814,122200,12601857258,1629,1627,1629,1619,2905
20240814,122100,12597147763,1627,1621,1627,1619,20360
20240814,122000,12564161378,1621,1621,1621,1621,187
20240814,121900,12563858251,1629,1629,1629,1629,0
20240814,121800,12563858251,1629,1629,1629,1629,68
20240814,121700,12563747479,1629,1624,1629,1618,15506
20240814,121600,12538632013,1624,1630,1630,1624,3020
20240814,121500,12533726962,1625,1629,1630,1625,3215
20240814,121400,12528494364,1629,1623,1629,1623,4289
20240814,121300,12521529558,1624,1624,1624,1624,20
20240814,121200,12521497078,1624,1623,1624,1623,1373
20240814,121100,12519267378,1630,1625,1630,1625,6
20240814,121000,12519257603,1630,1620,1630,1620,3845
20240814,120900,12512993250,1620,1620,1620,1620,716
20240814,120800,12511833330,1629,1629,1629,1620,2069
20240814,120700,12508463192,1629,1628,1629,1628,8261
20240814,120600,12495006163,1628,1628,1629,1628,2943
20240814,120500,12490214659,1628,1627,1628,1617,6267
20240814,120400,12480058537,1627,1623,1627,1613,2004
20240814,120300,12476811196,1613,1624,1624,1612,655
20240814,120200,12475749821,1621,1624,1624,1621,1677
20240814,120100,12473027654,1626,1627,1627,1625,1374
20240814,120000,12470793383,1627,1619,1627,1619,12108
20240814,115900,12451119645,1619,1620,1625,1619,4513
20240814,115800,12443800664,1621,1622,1622,1621,1150
20240814,115700,12441935374,1625,1614,1625,1614,2003
20240814,115600,12438692710,1608,1609,1617,1608,7917
20240814,115500,12425960327,1608,1609,1610,1605,13887
20240814,115400,12403648686,1610,1615,1615,1605,31885
20240814,115300,12352329721,1615,1617,1617,1612,1135
20240814,115200,12350494584,1612,1617,1618,1612,7777
20240814,115100,12337955946,1618,1611,1618,1610,4557
20240814,115000,12330613683,1613,1624,1624,1611,17972
20240814,114900,12301585803,1626,1625,1626,1625,152
20240814,114800,12301338801,1625,1625,1625,1625,501
20240814,114700,12300524676,1625,1625,1626,1625,124
20240814,114600,12300323171,1625,1620,1626,1620,3339
20240814,114500,12294911434,1621,1631,1631,1621,9948
20240814,114400,12278725626,1632,1632,1634,1632,2125
20240814,114300,12275256211,1635,1636,1636,1634,983
20240814,114200,12273649092,1636,1637,1638,1631,2963
20240814,114100,12268810773,1637,1636,1639,1633,23231
20240814,114000,12230798461,1637,1633,1639,1633,24195
20240814,113900,12191177003,1635,1619,1635,1618,14808
20240814,113800,12167119403,1618,1618,1618,1618,701
20240814,113700,12165985185,1618,1618,1618,1618,0
20240814,113600,12165985185,1618,1618,1618,1617,2942
20240814,113500,12161225859,1617,1618,1618,1617,3591
20240814,113400,12155418290,1618,1620,1620,1618,7684
20240814,113300,12142978665,1620,1620,1621,1620,4326
20240814,113200,12135966642,1621,1620,1621,1620,1933
20240814,113100,12132833323,1620,1623,1623,1620,18383
20240814,113000,12103027341,1624,1624,1624,1624,2656
20240814,112900,12098713997,1623,1622,1623,1621,3057
20240814,112800,12093755637,1621,1622,1622,1620,4216
20240814,112700,12086920954,1623,1624,1624,1623,527
20240814,112600,12086065119,1624,1627,1629,1624,8
20240814,112500,12086052096,1630,1630,1630,1620,16377
20240814,112400,12059491369,1630,1630,1631,1630,657
20240814,112300,12058420458,1630,1629,1632,1629,241
20240814,112200,12058027674,1630,1628,1630,1628,4820
20240814,112100,12050177207,1628,1626,1629,1626,2078
20240814,112000,12046795712,1627,1626,1627,1623,6484
20240814,111900,12036266683,1626,1626,1627,1625,4996
20240814,111800,12028144599,1627,1629,1629,1627,4053
20240814,111700,12021550356,1629,1629,1629,1629,1
20240814,111600,12021548727,1630,1627,1630,1626,1254
20240814,111500,12019508957,1627,1629,1633,1626,3308
20240814,111400,12014120414,1629,1627,1629,1627,1531
20240814,111300,12011628067,1627,1628,1629,1627,1734
20240814,111200,12008805865,1628,1628,1629,1628,2257
20240814,111100,12005131468,1628,1630,1630,1628,2077
20240814,111000,12001746860,1630,1633,1633,1630,693
20240814,110900,12000616364,1634,1635,1635,1634,3769
20240814,110800,11994454081,1634,1632,1634,1626,7306
20240814,110700,11982523335,1633,1632,1634,1626,5365
20240814,110600,11973771742,1631,1629,1631,1626,6104
20240814,110500,11963824319,1626,1629,1629,1626,1845
20240814,110400,11960824314,1629,1625,1630,1623,6024
20240814,110300,11951019275,1629,1629,1629,1629,1596
20240814,110200,11948419391,1629,1624,1629,1620,2800
20240814,110100,11943871084,1624,1623,1624,1623,87
20240814,110000,11943729805,1624,1627,1628,1624,2551
20240814,105900,11939578337,1627,1625,1627,1623,2648
20240814,105800,11935274715,1623,1623,1625,1623,1616
20240814,105700,11932649934,1623,1620,1623,1620,1362
20240814,105600,11930442789,1620,1619,1620,1619,706
20240814,105500,11929299072,1619,1623,1629,1618,3770
20240814,105400,11923195778,1623,1633,1635,1623,974
20240814,105300,11921607970,1637,1618,1637,1616,16046
20240814,105200,11895556399,1617,1623,1623,1617,3677
20240814,105100,11889608675,1617,1617,1623,1617,702
20240814,105000,11888473535,1617,1623,1624,1615,3962
20240814,104900,11882063659,1623,1616,1623,1616,1052
20240814,104800,11880356368,1616,1618,1622,1614,6972
20240814,104700,11869089719,1618,1625,1625,1618,3755
20240814,104600,11863008669,1626,1629,1629,1626,3568
20240814,104500,11857203931,1629,1628,1630,1627,4118
20240814,104400,11850498700,1628,1628,1630,1627,5739
20240814,104300,11841158898,1630,1624,1632,1618,8519
20240814,104200,11827286109,1623,1621,1623,1618,5079
20240814,104100,11819062701,1621,1622,1626,1619,8027
20240814,104000,11806016902,1622,1616,1625,1616,6422
20240814,103900,11795617903,1616,1615,1616,1612,7382
20240814,103800,11783699225,1615,1617,1617,1613,2133
20240814,103700,11780255341,1617,1609,1617,1608,7330
20240814,103600,11768449204,1609,1613,1614,1608,56775
20240814,103500,11677001299,1613,1617,1618,1613,14139
20240814,103400,11654160563,1618,1618,1619,1617,6740
20240814,103300,11643259390,1619,1623,1624,1618,27545
20240814,103200,11598632506,1622,1624,1624,1622,13657
20240814,103100,11576470287,1625,1626,1626,1625,13722
20240814,103000,11554164408,1626,1629,1630,1620,134863
20240814,102900,11334856177,1629,1631,1631,1629,33682
20240814,102800,11279948319,1631,1634,1635,1631,7934
20240814,102700,11267002413,1634,1635,1635,1634,5183
20240814,102600,11258529663,1636,1631,1636,1631,3182
20240814,102500,11253329222,1631,1632,1636,1631,12216
20240814,102400,11233398487,1631,1632,1632,1631,8506
20240814,102300,11219519558,1632,1636,1636,1632,12365
20240814,102200,11199326083,1636,1633,1637,1632,18944
20240814,102100,11168387352,1633,1634,1634,1632,9034
20240814,102000,11153634327,1634,1636,1636,1632,26103
20240814,101900,11111011883,1634,1635,1635,1634,15458
20240814,101800,11085749345,1634,1636,1636,1634,11807
20240814,101700,11066447536,1636,1635,1636,1634,11372
20240814,101600,11047854233,1635,1637,1637,1635,39916
20240814,101500,10982571798,1637,1640,1640,1636,8093
20240814,101400,10969319359,1638,1640,1643,1636,22737
20240814,101300,10932094157,1638,1644,1651,1638,16054
20240814,101200,10905717619,1645,1651,1657,1638,21079
20240814,101100,10871038629,1655,1659,1660,1649,38855
20240814,101000,10806680703,1658,1638,1659,1637,40044
20240814,100900,10740670606,1638,1640,1642,1637,12267
20240814,100800,10720563683,1642,1639,1643,1635,2565
20240814,100700,10716356684,1641,1646,1648,1635,27817
20240814,100600,10670718804,1647,1648,1648,1642,13457
20240814,100500,10648603721,1649,1646,1650,1645,11115
20240814,100400,10630288035,1646,1643,1649,1642,13851
20240814,100300,10607493759,1643,1638,1645,1638,4410
20240814,100200,10600257274,1638,1635,1642,1633,12310
20240814,100100,10580097224,1634,1635,1637,1633,15777
20240814,100000,10554317927,1634,1638,1638,1633,17826
20240814,095900,10525183055,1639,1639,1641,1635,15708
20240814,095800,10499451427,1638,1632,1641,1632,20487
20240814,095700,10465920191,1633,1631,1635,1628,25916
20240814,095600,10423672236,1631,1642,1642,1629,34913
20240814,095500,10366731642,1635,1634,1644,1632,45145
20240814,095400,10292923153,1634,1647,1647,1634,39980
20240814,095300,10227430966,1647,1642,1648,1635,61249
20240814,095200,10127137644,1639,1637,1650,1636,68310
20240814,095100,10015109178,1637,1645,1646,1630,100022
20240814,095000,9851442092,1646,1656,1658,1641,75283
20240814,094900,9727442056,1656,1645,1669,1645,92067
20240814,094800,9574606130,1646,1690,1690,1640,327716
20240814,094700,9028522472,1691,1709,1720,1688,349710
20240814,094600,8432246212,1708,1669,1730,1654,759481
20240814,094500,7138399221,1668,1639,1689,1639,249756
20240814,094400,6722734042,1638,1625,1646,1624,48836
20240814,094300,6642666837,1627,1627,1628,1624,4117
20240814,094200,6635973363,1627,1628,1628,1622,1109
20240814,094100,6634170299,1630,1634,1638,1629,13211
20240814,094000,6612553366,1634,1610,1638,1609,38979
20240814,093900,6549064495,1612,1631,1631,1610,31826
20240814,093800,6497494747,1632,1630,1634,1630,11434
20240814,093700,6478839559,1629,1623,1630,1621,34954
20240814,093600,6421982671,1625,1624,1629,1621,34886
20240814,093500,6365317196,1624,1618,1626,1618,11459
20240814,093400,6346726884,1620,1620,1629,1616,11549
20240814,093300,6328006905,1620,1618,1620,1615,12714
20240814,093200,6307449883,1617,1621,1622,1617,18261
20240814,093100,6277866868,1621,1622,1622,1615,20218
20240814,093000,6245147117,1621,1620,1624,1619,14112
20240814,092900,6222262346,1620,1626,1626,1600,91511
20240814,092800,6074083130,1625,1629,1629,1614,43530
20240814,092700,6003382655,1628,1627,1647,1602,115650
20240814,092600,5815239355,1627,1617,1654,1614,138547
20240814,092500,5588382211,1614,1601,1622,1600,52560
20240814,092400,5503525075,1603,1602,1605,1600,17146
20240814,092300,5476064316,1605,1609,1609,1602,19595
20240814,092200,5444594527,1608,1609,1615,1606,23078
20240814,092100,5407414484,1606,1607,1610,1604,30754
20240814,092000,5357978620,1605,1601,1617,1601,47342
20240814,091900,5281766033,1605,1583,1619,1583,74701
20240814,091800,5161732222,1582,1589,1589,1573,142417
20240814,091700,4936543505,1590,1592,1593,1589,53259
20240814,091600,4851828470,1592,1594,1594,1591,30826
20240814,091500,4802738907,1593,1597,1597,1592,40296
20240814,091400,4738538105,1597,1596,1599,1594,3234
20240814,091300,4733379304,1600,1598,1601,1594,15793
20240814,091200,4708158383,1598,1593,1604,1593,45744
20240814,091100,4635070930,1593,1599,1599,1592,46440
20240814,091000,4561026699,1595,1596,1599,1590,53894
20240814,090900,4475152098,1593,1598,1608,1589,58152
20240814,090800,4382460474,1598,1606,1611,1592,135986
20240814,090700,4164847728,1606,1625,1626,1600,190738
20240814,090600,3857508360,1626,1633,1637,1625,44016
20240814,090500,3785717442,1634,1634,1639,1627,51159
20240814,090400,3702072017,1632,1637,1637,1623,157901
20240814,090300,3445197051,1637,1641,1654,1634,111250
20240814,090200,3262334463,1641,1636,1649,1630,129728
20240814,090100,3050262355,1635,1631,1647,1605,370967
20240814,090000,2446715082,1631,1673,1770,1631,1435616