stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,185100,1238618660,1235,1235,1235,1235,32815
20240805,185000,1238618660,1235,1235,1235,1235,0
20240805,184900,1238618660,1235,1235,1235,1235,0
20240805,184800,1238618660,1235,1235,1235,1235,0
20240805,184700,1238618660,1235,1235,1235,1235,0
20240805,184600,1238618660,1235,1235,1235,1235,0
20240805,184500,1238618660,1235,1235,1235,1235,0
20240805,184400,1238618660,1235,1235,1235,1235,0
20240805,184300,1238618660,1235,1235,1235,1235,0
20240805,184200,1238618660,1235,1235,1235,1235,0
20240805,184100,1238618660,1235,1235,1235,1235,0
20240805,184000,1238618660,1235,1235,1235,1235,0
20240805,183900,1238618660,1235,1235,1235,1235,0
20240805,183800,1238618660,1235,1235,1235,1235,0
20240805,183700,1238618660,1235,1235,1235,1235,0
20240805,183600,1238618660,1235,1235,1235,1235,0
20240805,183500,1238618660,1235,1235,1235,1235,0
20240805,183400,1238618660,1235,1235,1235,1235,0
20240805,183300,1238618660,1235,1235,1235,1235,0
20240805,183200,1238618660,1235,1235,1235,1235,0
20240805,183100,1238618660,1235,1235,1235,1235,0
20240805,183000,1238618660,1235,1235,1235,1235,0
20240805,182900,1238618660,1235,1235,1235,1235,0
20240805,182800,1238618660,1235,1235,1235,1235,0
20240805,182700,1238618660,1235,1235,1235,1235,0
20240805,182600,1238618660,1235,1235,1235,1235,0
20240805,182500,1238618660,1235,1235,1235,1235,0
20240805,182400,1238618660,1235,1235,1235,1235,0
20240805,182300,1238618660,1235,1235,1235,1235,0
20240805,182200,1238618660,1235,1235,1235,1235,0
20240805,182100,1238618660,1235,1235,1235,1235,32815
20240805,182000,1238618660,1235,1235,1235,1235,0
20240805,181900,1238618660,1235,1235,1235,1235,0
20240805,181800,1238618660,1235,1235,1235,1235,0
20240805,181700,1238618660,1235,1235,1235,1235,0
20240805,181600,1238618660,1235,1235,1235,1235,0
20240805,181500,1238618660,1235,1235,1235,1235,0
20240805,181400,1238618660,1235,1235,1235,1235,0
20240805,181300,1238618660,1235,1235,1235,1235,0
20240805,181200,1238618660,1235,1235,1235,1235,0
20240805,181100,1238618660,1235,1235,1235,1235,0
20240805,181000,1238618660,1235,1235,1235,1235,0
20240805,180900,1238618660,1235,1235,1235,1235,0
20240805,180800,1238618660,1235,1235,1235,1235,0
20240805,180700,1238618660,1235,1235,1235,1235,0
20240805,180600,1238618660,1235,1235,1235,1235,0
20240805,180500,1238618660,1235,1235,1235,1235,0
20240805,180400,1238618660,1235,1235,1235,1235,0
20240805,180300,1238618660,1235,1235,1235,1235,0
20240805,180200,1238618660,1235,1235,1235,1235,0
20240805,180100,1238618660,1235,1235,1235,1235,0
20240805,180000,1238618660,1235,1235,1235,1235,0
20240805,175900,1238618660,1235,1235,1235,1235,0
20240805,175800,1238618660,1235,1235,1235,1235,0
20240805,175700,1238618660,1235,1235,1235,1235,0
20240805,175600,1238618660,1235,1235,1235,1235,0
20240805,175500,1238618660,1235,1235,1235,1235,0
20240805,175400,1238618660,1235,1235,1235,1235,0
20240805,175300,1238618660,1235,1235,1235,1235,0
20240805,175200,1238618660,1235,1235,1235,1235,0
20240805,175100,1238618660,1235,1235,1235,1235,32815
20240805,175000,1238618660,1235,1235,1235,1235,0
20240805,174900,1238618660,1235,1235,1235,1235,0
20240805,174800,1238618660,1235,1235,1235,1235,0
20240805,174700,1238618660,1235,1235,1235,1235,0
20240805,174600,1238618660,1235,1235,1235,1235,0
20240805,174500,1238618660,1235,1235,1235,1235,0
20240805,174400,1238618660,1235,1235,1235,1235,0
20240805,174300,1238618660,1235,1235,1235,1235,0
20240805,174200,1238618660,1235,1235,1235,1235,0
20240805,174100,1238618660,1235,1235,1235,1235,0
20240805,174000,1238618660,1235,1235,1235,1235,0
20240805,173900,1238618660,1235,1235,1235,1235,0
20240805,173800,1238618660,1235,1235,1235,1235,0
20240805,173700,1238618660,1235,1235,1235,1235,0
20240805,173600,1238618660,1235,1235,1235,1235,0
20240805,173500,1238618660,1235,1235,1235,1235,0
20240805,173400,1238618660,1235,1235,1235,1235,0
20240805,173300,1238618660,1235,1235,1235,1235,0
20240805,173200,1238618660,1235,1235,1235,1235,0
20240805,173100,1238618660,1235,1235,1235,1235,0
20240805,173000,1238618660,1235,1235,1235,1235,0
20240805,172900,1238618660,1235,1235,1235,1235,0
20240805,172800,1238618660,1235,1235,1235,1235,0
20240805,172700,1238618660,1235,1235,1235,1235,0
20240805,172600,1238618660,1235,1235,1235,1235,0
20240805,172500,1238618660,1235,1235,1235,1235,0
20240805,172400,1238618660,1235,1235,1235,1235,0
20240805,172300,1238618660,1235,1235,1235,1235,0
20240805,172200,1238618660,1235,1235,1235,1235,0
20240805,172100,1238618660,1235,1235,1235,1235,32815
20240805,172000,1238618660,1235,1235,1235,1235,0
20240805,171900,1238618660,1235,1235,1235,1235,0
20240805,171800,1238618660,1235,1235,1235,1235,0
20240805,171700,1238618660,1235,1235,1235,1235,0
20240805,171600,1238618660,1235,1235,1235,1235,0
20240805,171500,1238618660,1235,1235,1235,1235,0
20240805,171400,1238618660,1235,1235,1235,1235,0
20240805,171300,1238618660,1235,1235,1235,1235,0
20240805,171200,1238618660,1235,1235,1235,1235,0
20240805,171100,1238618660,1235,1235,1235,1235,0
20240805,171000,1238618660,1235,1235,1235,1235,0
20240805,170900,1238618660,1235,1235,1235,1235,0
20240805,170800,1238618660,1235,1235,1235,1235,0
20240805,170700,1238618660,1235,1235,1235,1235,0
20240805,170600,1238618660,1235,1235,1235,1235,0
20240805,170500,1238618660,1235,1235,1235,1235,0
20240805,170400,1238618660,1235,1235,1235,1235,0
20240805,170300,1238618660,1235,1235,1235,1235,0
20240805,170200,1238618660,1235,1235,1235,1235,0
20240805,170100,1238618660,1235,1235,1235,1235,0
20240805,170000,1238618660,1235,1235,1235,1235,0
20240805,165900,1238618660,1235,1235,1235,1235,0
20240805,165800,1238618660,1235,1235,1235,1235,0
20240805,165700,1238618660,1235,1235,1235,1235,0
20240805,165600,1238618660,1235,1235,1235,1235,0
20240805,165500,1238618660,1235,1235,1235,1235,0
20240805,165400,1238618660,1235,1235,1235,1235,0
20240805,165300,1238618660,1235,1235,1235,1235,0
20240805,165200,1238618660,1235,1235,1235,1235,0
20240805,165100,1238618660,1235,1235,1235,1235,32815
20240805,165000,1238618660,1235,1235,1235,1235,0
20240805,164900,1238618660,1235,1235,1235,1235,0
20240805,164800,1238618660,1235,1235,1235,1235,0
20240805,164700,1238618660,1235,1235,1235,1235,0
20240805,164600,1238618660,1235,1235,1235,1235,0
20240805,164500,1238618660,1235,1235,1235,1235,0
20240805,164400,1238618660,1235,1235,1235,1235,0
20240805,164300,1238618660,1235,1235,1235,1235,0
20240805,164200,1238618660,1235,1235,1235,1235,0
20240805,164100,1238618660,1235,1235,1235,1235,0
20240805,164000,1238618660,1235,1235,1235,1235,0
20240805,163900,1238618660,1235,1235,1235,1235,0
20240805,163800,1238618660,1235,1235,1235,1235,0
20240805,163700,1238618660,1235,1235,1235,1235,0
20240805,163600,1238618660,1235,1235,1235,1235,0
20240805,163500,1238618660,1235,1235,1235,1235,0
20240805,163400,1238618660,1235,1235,1235,1235,0
20240805,163300,1238618660,1235,1235,1235,1235,0
20240805,163200,1238618660,1235,1235,1235,1235,0
20240805,163100,1238618660,1235,1235,1235,1235,0
20240805,163000,1238618660,1235,1235,1235,1235,0
20240805,162900,1238618660,1235,1235,1235,1235,0
20240805,162800,1238618660,1235,1235,1235,1235,0
20240805,162700,1238618660,1235,1235,1235,1235,0
20240805,162600,1238618660,1235,1235,1235,1235,0
20240805,162500,1238618660,1235,1235,1235,1235,0
20240805,162400,1238618660,1235,1235,1235,1235,0
20240805,162300,1238618660,1235,1235,1235,1235,0
20240805,162200,1238618660,1235,1235,1235,1235,0
20240805,162100,1238618660,1235,1235,1235,1235,32815
20240805,162000,1238618660,1235,1235,1235,1235,0
20240805,161900,1238618660,1235,1235,1235,1235,0
20240805,161800,1238618660,1235,1235,1235,1235,0
20240805,161700,1238618660,1235,1235,1235,1235,0
20240805,161600,1238618660,1235,1235,1235,1235,0
20240805,161500,1238618660,1235,1235,1235,1235,0
20240805,161400,1238618660,1235,1235,1235,1235,0
20240805,161300,1238618660,1235,1235,1235,1235,0
20240805,161200,1238618660,1235,1235,1235,1235,0
20240805,161100,1238618660,1235,1235,1235,1235,0
20240805,161000,1238618660,1235,1235,1235,1235,0
20240805,160900,1238618660,1235,1235,1235,1235,0
20240805,160800,1238618660,1235,1235,1235,1235,0
20240805,160700,1238618660,1235,1235,1235,1235,0
20240805,160600,1238618660,1235,1235,1235,1235,0
20240805,160500,1238618660,1235,1235,1235,1235,0
20240805,160400,1238618660,1235,1235,1235,1235,0
20240805,160300,1238618660,1235,1235,1235,1235,0
20240805,160200,1238618660,1235,1235,1235,1235,0
20240805,160100,1238618660,1235,1235,1235,1235,0
20240805,160000,1238618660,1235,1235,1235,1235,0
20240805,155900,1238618660,1235,1235,1235,1235,0
20240805,155800,1238618660,1235,1235,1235,1235,0
20240805,155700,1238618660,1235,1235,1235,1235,0
20240805,155600,1238618660,1235,1235,1235,1235,0
20240805,155500,1238618660,1235,1235,1235,1235,0
20240805,155400,1238618660,1235,1235,1235,1235,0
20240805,155300,1238618660,1235,1235,1235,1235,0
20240805,155200,1238618660,1235,1235,1235,1235,0
20240805,155100,1238618660,1235,1235,1235,1235,32815
20240805,155000,1238618660,1235,1235,1235,1235,0
20240805,154900,1238618660,1235,1235,1235,1235,0
20240805,154800,1238618660,1235,1235,1235,1235,0
20240805,154700,1238618660,1235,1235,1235,1235,0
20240805,154600,1238618660,1235,1235,1235,1235,0
20240805,154500,1238618660,1235,1235,1235,1235,0
20240805,154400,1238618660,1235,1235,1235,1235,0
20240805,154300,1238618660,1235,1235,1235,1235,0
20240805,154200,1238618660,1235,1235,1235,1235,0
20240805,154100,1238618660,1235,1235,1235,1235,0
20240805,154000,1238618660,1235,1235,1235,1235,0
20240805,153900,1238618660,1235,1235,1235,1235,0
20240805,153800,1238618660,1235,1235,1235,1235,0
20240805,153700,1238618660,1235,1235,1235,1235,0
20240805,153600,1238618660,1235,1235,1235,1235,0
20240805,153500,1238618660,1235,1235,1235,1235,0
20240805,153400,1238618660,1235,1235,1235,1235,0
20240805,153300,1238618660,1235,1235,1235,1235,0
20240805,153200,1238618660,1235,1235,1235,1235,0
20240805,153100,1238618660,1235,1235,1235,1235,0
20240805,153000,1238618660,1235,1235,1235,1235,32815
20240805,152900,1198092135,1258,1258,1258,1258,0
20240805,152800,1198092135,1258,1258,1258,1258,0
20240805,152700,1198092135,1258,1258,1258,1258,0
20240805,152600,1198092135,1258,1258,1258,1258,0
20240805,152500,1198092135,1258,1258,1258,1258,0
20240805,152400,1198092135,1258,1258,1258,1258,0
20240805,152300,1198092135,1258,1258,1258,1258,0
20240805,152200,1198092135,1258,1258,1258,1258,0
20240805,152100,1198092135,1258,1258,1258,1258,0
20240805,152000,1198092135,1258,1258,1258,1258,0
20240805,151900,1198092135,1258,1259,1259,1258,936
20240805,151800,1196914597,1260,1257,1265,1257,4664
20240805,151700,1191038032,1258,1259,1259,1258,24004
20240805,151600,1160840588,1258,1261,1261,1258,204
20240805,151500,1160583365,1261,1253,1270,1248,23226
20240805,151400,1131404427,1253,1251,1253,1251,3523
20240805,151300,1126991854,1253,1248,1253,1248,15238
20240805,151200,1107945472,1248,1243,1248,1241,12280
20240805,151100,1092681255,1241,1243,1243,1241,1481
20240805,151000,1090841848,1245,1251,1251,1245,2820
20240805,150900,1087325528,1252,1248,1252,1248,658
20240805,150800,1086504340,1251,1254,1254,1245,6116
20240805,150700,1078856846,1254,1257,1257,1251,3655
20240805,150600,1074275844,1257,1259,1259,1254,1489
20240805,150500,1072407226,1259,1261,1261,1256,1870
20240805,150400,1070055131,1263,1263,1263,1263,165
20240805,150300,1069846736,1254,1263,1263,1254,6045
20240805,150200,1062263604,1263,1262,1263,1253,1400
20240805,150100,1060497603,1262,1253,1262,1250,2696
20240805,150000,1057109685,1250,1252,1260,1250,8213
20240805,145900,1046793940,1251,1241,1251,1241,5864
20240805,145800,1039464851,1241,1247,1249,1241,5443
20240805,145700,1032691788,1247,1247,1247,1237,11245
20240805,145600,1018739218,1247,1244,1247,1244,2210
20240805,145500,1015988888,1246,1240,1247,1239,5509
20240805,145400,1009157568,1240,1241,1252,1240,9289
20240805,145300,997636360,1259,1240,1259,1240,16831
20240805,145200,976743518,1240,1252,1252,1240,10478
20240805,145100,963672659,1264,1251,1264,1250,6050
20240805,145000,956107374,1251,1261,1266,1250,13146
20240805,144900,939638815,1268,1266,1268,1261,5938
20240805,144800,932144064,1268,1271,1271,1267,2956
20240805,144700,928391625,1271,1274,1274,1271,4594
20240805,144600,922543713,1275,1279,1279,1275,1275
20240805,144500,920917172,1282,1284,1289,1280,3489
20240805,144400,916440715,1284,1289,1289,1284,10049
20240805,144300,903505633,1292,1292,1292,1292,0
20240805,144200,903505633,1292,1292,1292,1292,0
20240805,144100,903505633,1292,1292,1292,1292,0
20240805,144000,903505633,1292,1292,1292,1292,0
20240805,143900,903505633,1292,1292,1292,1292,0
20240805,143800,903505633,1292,1292,1292,1292,0
20240805,143700,903505633,1292,1292,1292,1292,0
20240805,143600,903505633,1292,1292,1292,1292,0
20240805,143500,903505633,1292,1292,1292,1292,0
20240805,143400,903505633,1292,1292,1292,1292,0
20240805,143300,903505633,1292,1292,1292,1292,0
20240805,143200,903505633,1292,1292,1292,1292,0
20240805,143100,903505633,1292,1292,1292,1292,0
20240805,143000,903505633,1292,1292,1292,1292,0
20240805,142900,903505633,1292,1292,1292,1292,0
20240805,142800,903505633,1292,1292,1292,1292,0
20240805,142700,903505633,1292,1292,1292,1292,0
20240805,142600,903505633,1292,1292,1292,1292,0
20240805,142500,903505633,1292,1292,1292,1292,0
20240805,142400,903505633,1292,1292,1292,1292,0
20240805,142300,903505633,1292,1292,1292,1292,0
20240805,142200,903505633,1292,1292,1292,1292,0
20240805,142100,903505633,1292,1292,1292,1292,0
20240805,142000,903505633,1292,1292,1292,1292,0
20240805,141900,903505633,1292,1292,1292,1292,0
20240805,141800,903505633,1292,1292,1292,1292,0
20240805,141700,903505633,1292,1292,1292,1292,0
20240805,141600,903505633,1292,1292,1292,1292,0
20240805,141500,903505633,1292,1292,1292,1292,0
20240805,141400,903505633,1292,1291,1292,1291,410
20240805,141300,902976303,1292,1295,1295,1292,4121
20240805,141200,897644238,1295,1297,1298,1295,3128
20240805,141100,893588870,1297,1297,1297,1297,0
20240805,141000,893588870,1297,1292,1297,1292,501
20240805,140900,892941573,1292,1292,1297,1292,3904
20240805,140800,887897552,1292,1297,1297,1292,2615
20240805,140700,884516218,1298,1297,1298,1297,197
20240805,140600,884260664,1297,1297,1298,1297,678
20240805,140500,883381297,1298,1298,1298,1297,2322
20240805,140400,880367441,1299,1299,1299,1299,0
20240805,140300,880367441,1299,1297,1299,1297,604
20240805,140200,879584051,1297,1297,1297,1297,122
20240805,140100,879425817,1297,1297,1297,1297,13
20240805,140000,879408956,1297,1297,1297,1297,1
20240805,135900,879407659,1295,1295,1297,1295,1501
20240805,135800,877463862,1296,1295,1296,1295,2545
20240805,135700,874165642,1295,1286,1295,1286,219
20240805,135600,873882937,1285,1285,1285,1285,0
20240805,135500,873882937,1285,1287,1287,1285,2001
20240805,135400,871310480,1287,1298,1298,1287,3917
20240805,135300,866246428,1290,1301,1301,1290,9965
20240805,135200,853370063,1295,1302,1302,1285,11242
20240805,135100,838834343,1302,1302,1302,1302,2000
20240805,135000,836230343,1297,1313,1313,1297,36030
20240805,134900,789427746,1304,1307,1307,1304,7000
20240805,134800,780295662,1314,1313,1314,1313,1000
20240805,134700,778981948,1315,1315,1315,1315,0
20240805,134600,778981948,1315,1315,1315,1315,80
20240805,134500,778876748,1304,1317,1317,1304,802
20240805,134400,777827096,1318,1308,1318,1306,4200
20240805,134300,772325649,1308,1309,1309,1308,2500
20240805,134200,769055374,1308,1311,1311,1308,14134
20240805,134100,750557653,1312,1312,1312,1312,499
20240805,134000,749902965,1312,1318,1318,1312,20200
20240805,133900,723302035,1318,1315,1320,1314,501
20240805,133800,722642850,1315,1315,1315,1315,1000
20240805,133700,721327850,1315,1317,1317,1315,299
20240805,133600,720934468,1320,1317,1320,1317,231
20240805,133500,720630238,1318,1318,1318,1318,114
20240805,133400,720479986,1319,1322,1322,1319,1473
20240805,133300,718535657,1322,1321,1322,1321,600
20240805,133200,717743036,1322,1322,1322,1321,2509
20240805,133100,714426146,1322,1322,1322,1322,0
20240805,133000,714426146,1322,1322,1323,1322,800
20240805,132900,713368541,1325,1325,1325,1325,210
20240805,132800,713090291,1325,1325,1325,1325,1
20240805,132700,713088966,1324,1324,1324,1324,200
20240805,132600,712824166,1325,1323,1325,1323,58
20240805,132500,712747430,1325,1325,1325,1325,0
20240805,132400,712747430,1325,1325,1325,1325,2
20240805,132300,712744780,1325,1325,1325,1325,0
20240805,132200,712744780,1325,1325,1325,1325,0
20240805,132100,712744780,1325,1325,1325,1325,25
20240805,132000,712711655,1330,1330,1330,1330,1
20240805,131900,712710325,1323,1323,1323,1323,26
20240805,131800,712675927,1330,1330,1330,1330,1
20240805,131700,712674597,1330,1324,1330,1323,8001
20240805,131600,702088062,1324,1330,1330,1324,240
20240805,131500,701769917,1330,1327,1330,1327,408
20240805,131400,701228408,1325,1325,1325,1325,2558
20240805,131300,697839058,1325,1327,1327,1325,2193
20240805,131200,694932641,1326,1330,1330,1326,1832
20240805,131100,692501747,1330,1330,1330,1330,50
20240805,131000,692435247,1330,1330,1330,1325,10240
20240805,130900,678862722,1330,1329,1330,1329,1473
20240805,130800,676904505,1329,1329,1329,1329,0
20240805,130700,676904505,1329,1328,1329,1328,258
20240805,130600,676561871,1325,1325,1325,1325,5000
20240805,130500,669936871,1325,1326,1328,1325,2386
20240805,130400,666775166,1330,1327,1330,1327,1375
20240805,130300,664950538,1325,1327,1327,1325,8126
20240805,130200,654171711,1327,1327,1327,1327,2321
20240805,130100,651091744,1327,1328,1328,1327,1900
20240805,130000,648570229,1331,1327,1331,1327,2759
20240805,125900,644909032,1328,1332,1332,1328,14598
20240805,125800,625495712,1332,1332,1332,1332,327
20240805,125700,625060148,1332,1332,1332,1332,10
20240805,125600,625046828,1332,1332,1332,1332,0
20240805,125500,625046828,1332,1332,1332,1332,0
20240805,125400,625046828,1332,1332,1332,1332,0
20240805,125300,625046828,1332,1332,1332,1332,0
20240805,125200,625046828,1332,1331,1332,1329,7574
20240805,125100,614973888,1333,1330,1333,1330,1238
20240805,125000,613327345,1330,1332,1333,1330,9955
20240805,124900,600075954,1333,1336,1336,1332,1366
20240805,124800,598255179,1332,1332,1332,1332,7750
20240805,124700,587932179,1332,1332,1336,1331,1136
20240805,124600,586419572,1332,1333,1333,1332,1800
20240805,124500,584020988,1336,1333,1336,1333,501
20240805,124400,583353152,1330,1330,1330,1330,0
20240805,124300,583353152,1330,1335,1337,1330,20761
20240805,124200,555740065,1337,1336,1337,1336,106
20240805,124100,555598443,1337,1331,1337,1330,10001
20240805,124000,542296879,1337,1337,1337,1337,1
20240805,123900,542295542,1330,1331,1337,1330,898
20240805,123800,541100591,1331,1331,1337,1331,3041
20240805,123700,537053014,1331,1331,1331,1331,152
20240805,123600,536850702,1330,1338,1338,1330,10948
20240805,123500,522274604,1338,1338,1338,1338,1
20240805,123400,522273266,1338,1338,1338,1338,2
20240805,123300,522270590,1338,1338,1338,1338,139
20240805,123200,522084608,1337,1337,1337,1337,0
20240805,123100,522084608,1337,1339,1339,1337,1343
20240805,123000,520288624,1338,1338,1338,1338,15
20240805,122900,520268554,1338,1342,1342,1338,880
20240805,122800,519088841,1344,1344,1344,1342,64
20240805,122700,519002881,1342,1342,1342,1342,1
20240805,122600,519001539,1342,1343,1343,1342,956
20240805,122500,517717842,1343,1343,1343,1343,0
20240805,122400,517717842,1343,1343,1343,1343,839
20240805,122300,516591065,1337,1337,1337,1337,829
20240805,122200,515482692,1337,1337,1337,1337,1
20240805,122100,515481355,1335,1336,1337,1335,14260
20240805,122000,496441291,1337,1338,1338,1337,1415
20240805,121900,494549336,1340,1341,1341,1338,10071
20240805,121800,481057645,1343,1343,1343,1343,100
20240805,121700,480923345,1345,1341,1345,1341,462
20240805,121600,480303799,1341,1341,1341,1341,1000
20240805,121500,478962799,1346,1346,1346,1346,3
20240805,121400,478958761,1346,1346,1346,1346,50
20240805,121300,478891461,1346,1341,1346,1340,1194
20240805,121200,477291086,1340,1340,1340,1340,200
20240805,121100,477023086,1342,1348,1348,1341,7251
20240805,121000,467295821,1348,1348,1348,1348,1
20240805,120900,467294473,1342,1343,1348,1342,4305
20240805,120800,461515853,1348,1348,1348,1348,0
20240805,120700,461515853,1348,1348,1348,1348,1
20240805,120600,461514505,1343,1343,1343,1343,0
20240805,120500,461514505,1343,1343,1343,1343,0
20240805,120400,461514505,1343,1343,1343,1343,0
20240805,120300,461514505,1343,1343,1343,1343,1500
20240805,120200,459500005,1348,1348,1348,1348,5
20240805,120100,459493265,1348,1348,1348,1348,0
20240805,120000,459493265,1348,1348,1348,1348,0
20240805,115900,459493265,1348,1348,1348,1348,1
20240805,115800,459491917,1348,1348,1348,1348,1
20240805,115700,459490569,1348,1348,1348,1348,1
20240805,115600,459489221,1342,1342,1342,1342,0
20240805,115500,459489221,1342,1342,1342,1342,0
20240805,115400,459489221,1342,1343,1348,1342,2778
20240805,115300,455760816,1342,1343,1343,1342,2145
20240805,115200,452880226,1343,1343,1343,1343,195
20240805,115100,452618341,1343,1343,1343,1343,2317
20240805,115000,449506610,1343,1349,1349,1343,1477
20240805,114900,447522501,1349,1344,1349,1344,750
20240805,114800,446513744,1345,1345,1345,1345,12
20240805,114700,446497604,1345,1345,1345,1344,164
20240805,114600,446277028,1349,1349,1349,1349,0
20240805,114500,446277028,1349,1345,1349,1345,218
20240805,114400,445983814,1345,1349,1349,1345,395
20240805,114300,445451939,1349,1343,1349,1343,222
20240805,114200,445153781,1343,1343,1343,1343,0
20240805,114100,445153781,1343,1345,1345,1343,1925
20240805,114000,442567075,1344,1344,1344,1344,0
20240805,113900,442567075,1344,1344,1344,1344,86
20240805,113800,442451491,1344,1347,1347,1344,500
20240805,113700,441779082,1349,1349,1349,1349,303
20240805,113600,441370335,1350,1350,1350,1350,519
20240805,113500,440669685,1351,1351,1351,1351,2
20240805,113400,440666983,1352,1351,1352,1350,828
20240805,113300,439549031,1353,1353,1353,1353,1
20240805,113200,439547678,1351,1352,1352,1351,779
20240805,113100,438495236,1353,1352,1353,1352,200
20240805,113000,438224649,1352,1351,1352,1351,8
20240805,112900,438213835,1352,1352,1352,1352,0
20240805,112800,438213835,1352,1351,1352,1351,102
20240805,112700,438076032,1351,1350,1351,1350,2245
20240805,112600,435043087,1351,1351,1351,1351,0
20240805,112500,435043087,1351,1343,1351,1343,928
20240805,112400,433796775,1343,1345,1345,1343,2200
20240805,112300,430840573,1345,1345,1345,1345,667
20240805,112200,429943458,1351,1350,1351,1350,141
20240805,112100,429753067,1351,1351,1351,1351,37
20240805,112000,429703080,1351,1345,1351,1343,3757
20240805,111900,424656894,1345,1345,1345,1345,274
20240805,111800,424288364,1345,1345,1345,1345,330
20240805,111700,423844514,1345,1344,1345,1344,9996
20240805,111600,410400094,1345,1345,1345,1343,3582
20240805,111500,405587332,1345,1344,1345,1344,2
20240805,111400,405584643,1345,1347,1347,1345,3108
20240805,111300,401401456,1351,1348,1351,1348,3061
20240805,111200,397275225,1351,1351,1351,1351,3
20240805,111100,397271172,1351,1351,1351,1351,100
20240805,111000,397136072,1354,1354,1354,1354,0
20240805,110900,397136072,1354,1354,1354,1354,0
20240805,110800,397136072,1354,1355,1355,1348,179
20240805,110700,396894623,1348,1349,1349,1348,682
20240805,110600,395974676,1356,1349,1356,1349,51
20240805,110500,395905870,1350,1356,1357,1350,3355
20240805,110400,391376052,1359,1359,1359,1359,0
20240805,110300,391376052,1359,1356,1359,1356,1389
20240805,110200,389491566,1356,1356,1356,1356,0
20240805,110100,389491566,1356,1356,1356,1356,0
20240805,110000,389491566,1356,1356,1356,1356,2
20240805,105900,389488854,1356,1356,1356,1356,0
20240805,105800,389488854,1356,1356,1356,1356,0
20240805,105700,389488854,1356,1356,1356,1356,100
20240805,105600,389353254,1356,1356,1356,1356,1
20240805,105500,389351898,1356,1351,1356,1351,536
20240805,105400,388627757,1356,1356,1356,1356,0
20240805,105300,388627757,1356,1352,1356,1351,801
20240805,105200,387545501,1352,1352,1352,1352,77
20240805,105100,387441397,1353,1355,1355,1353,157
20240805,105000,387228864,1356,1356,1356,1356,0
20240805,104900,387228864,1356,1356,1356,1356,2
20240805,104800,387226152,1356,1356,1356,1356,0
20240805,104700,387226152,1356,1356,1356,1356,41
20240805,104600,387170556,1352,1356,1356,1352,22
20240805,104500,387140808,1352,1352,1352,1352,80
20240805,104400,387032648,1356,1354,1356,1353,295
20240805,104300,386633003,1355,1357,1357,1354,3
20240805,104200,386628937,1350,1351,1357,1350,4067
20240805,104100,381137024,1346,1352,1352,1346,1000
20240805,104000,379790272,1346,1346,1346,1346,0
20240805,103900,379790272,1346,1360,1360,1346,2300
20240805,103800,376682867,1355,1356,1356,1355,12
20240805,103700,376666598,1360,1360,1360,1360,194
20240805,103600,376402758,1360,1357,1360,1356,21
20240805,103500,376374259,1360,1360,1360,1360,1
20240805,103400,376372899,1355,1355,1355,1355,1050
20240805,103300,374950149,1361,1361,1361,1355,318
20240805,103200,374519120,1355,1355,1355,1355,0
20240805,103100,374519120,1355,1357,1357,1346,15746
20240805,103000,353252795,1363,1363,1363,1363,0
20240805,102900,353252795,1363,1363,1363,1363,0
20240805,102800,353252795,1363,1361,1363,1361,2190
20240805,102700,350270118,1361,1361,1361,1361,1
20240805,102600,350268757,1353,1362,1362,1353,349
20240805,102500,349795792,1361,1361,1361,1361,2000
20240805,102400,347073792,1360,1358,1360,1358,51
20240805,102300,347004434,1361,1362,1362,1360,2042
20240805,102200,344226182,1363,1363,1363,1363,100
20240805,102100,344089882,1363,1363,1363,1363,0
20240805,102000,344089882,1363,1363,1363,1363,75
20240805,101900,343987657,1364,1364,1364,1364,1000
20240805,101800,342623657,1368,1362,1368,1359,3636
20240805,101700,337666445,1363,1363,1363,1363,600
20240805,101600,336848645,1364,1360,1364,1360,7210
20240805,101500,327028329,1350,1361,1361,1350,35000
20240805,101400,279770385,1350,1364,1365,1350,10572
20240805,101300,265383379,1363,1365,1365,1363,359
20240805,101200,264894052,1364,1364,1364,1364,8
20240805,101100,264883140,1364,1365,1365,1364,304
20240805,101000,264468343,1365,1365,1365,1364,687
20240805,100900,263531050,1365,1367,1367,1365,2881
20240805,100800,259595467,1368,1370,1370,1368,535
20240805,100700,258862575,1370,1368,1370,1368,941
20240805,100600,257574405,1370,1370,1370,1370,301
20240805,100500,257162035,1370,1370,1370,1370,5
20240805,100400,257155185,1367,1370,1370,1367,1154
20240805,100300,255574637,1372,1372,1372,1372,20
20240805,100200,255547197,1373,1373,1373,1373,50
20240805,100100,255478547,1373,1372,1373,1372,214
20240805,100000,255184938,1372,1372,1372,1367,402
20240805,095900,254635394,1373,1373,1373,1367,105
20240805,095800,254491835,1371,1370,1371,1370,794
20240805,095700,253403955,1370,1370,1370,1370,0
20240805,095600,253403955,1370,1369,1370,1364,1932
20240805,095500,250767036,1370,1370,1370,1370,53
20240805,095400,250694426,1362,1362,1362,1362,1163
20240805,095300,249110420,1370,1370,1370,1370,316
20240805,095200,248677500,1370,1374,1374,1370,90
20240805,095100,248554184,1358,1376,1380,1343,40102
20240805,095000,194042156,1381,1381,1381,1376,1002
20240805,094900,192663213,1381,1377,1381,1377,80
20240805,094800,192553045,1381,1381,1381,1381,102
20240805,094700,192412183,1381,1381,1381,1381,1
20240805,094600,192410802,1375,1378,1378,1375,1200
20240805,094500,190760007,1380,1380,1380,1379,202
20240805,094400,190481349,1383,1383,1383,1383,50
20240805,094300,190412199,1383,1383,1383,1383,0
20240805,094200,190412199,1383,1383,1383,1383,22
20240805,094100,190381773,1383,1382,1383,1382,172
20240805,094000,190143956,1382,1379,1382,1379,51
20240805,093900,190073624,1380,1383,1383,1380,965
20240805,093800,188740381,1383,1382,1383,1382,3500
20240805,093700,183901980,1381,1382,1382,1380,2360
20240805,093600,180644260,1383,1383,1383,1383,10
20240805,093500,180630430,1383,1384,1384,1383,4
20240805,093400,180624895,1385,1385,1385,1385,50
20240805,093300,180555645,1386,1380,1386,1380,754
20240805,093200,179515113,1380,1383,1383,1380,766
20240805,093100,178456833,1384,1387,1391,1384,1781
20240805,093000,175987422,1392,1385,1392,1385,163
20240805,092900,175760631,1391,1391,1392,1384,2597
20240805,092800,172161584,1392,1385,1392,1385,491
20240805,092700,171480772,1383,1380,1383,1380,334
20240805,092600,171019538,1380,1378,1380,1373,3601
20240805,092500,166071458,1373,1371,1373,1371,6537
20240805,092400,157099756,1371,1370,1371,1370,553
20240805,092300,156342095,1370,1370,1370,1370,17
20240805,092200,156318805,1369,1369,1369,1368,801
20240805,092100,155222336,1367,1368,1368,1367,2857
20240805,092000,151316394,1368,1368,1368,1368,588
20240805,091900,150512010,1368,1369,1369,1368,21
20240805,091800,150483262,1369,1367,1369,1367,730
20240805,091700,149485092,1369,1363,1369,1363,1170
20240805,091600,147885736,1362,1363,1366,1362,1796
20240805,091500,145438253,1366,1370,1370,1361,3234
20240805,091400,141026443,1370,1372,1372,1370,2007
20240805,091300,138275677,1371,1375,1375,1371,9033
20240805,091200,125875803,1375,1375,1377,1374,1901
20240805,091100,123261282,1377,1376,1377,1373,4728
20240805,091000,116760622,1379,1377,1379,1376,1345
20240805,090900,114908488,1377,1376,1377,1374,13430
20240805,090800,96446169,1376,1376,1376,1375,823
20240805,090700,95314497,1376,1378,1378,1375,2231
20240805,090600,92245697,1376,1383,1384,1376,16220
20240805,090500,69860554,1384,1385,1386,1382,512
20240805,090400,69152170,1385,1386,1387,1384,251
20240805,090300,68804440,1387,1391,1392,1387,8548
20240805,090200,56924135,1392,1394,1397,1392,1457
20240805,090100,54889843,1393,1394,1397,1393,4354
20240805,090000,48821516,1393,1390,1428,1390,35091