stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,185100,501578792,1326,1326,1326,1326,14679
20240807,185000,501578792,1326,1326,1326,1326,0
20240807,184900,501578792,1326,1326,1326,1326,0
20240807,184800,501578792,1326,1326,1326,1326,0
20240807,184700,501578792,1326,1326,1326,1326,0
20240807,184600,501578792,1326,1326,1326,1326,0
20240807,184500,501578792,1326,1326,1326,1326,0
20240807,184400,501578792,1326,1326,1326,1326,0
20240807,184300,501578792,1326,1326,1326,1326,0
20240807,184200,501578792,1326,1326,1326,1326,0
20240807,184100,501578792,1326,1326,1326,1326,0
20240807,184000,501578792,1326,1326,1326,1326,0
20240807,183900,501578792,1326,1326,1326,1326,0
20240807,183800,501578792,1326,1326,1326,1326,0
20240807,183700,501578792,1326,1326,1326,1326,0
20240807,183600,501578792,1326,1326,1326,1326,0
20240807,183500,501578792,1326,1326,1326,1326,0
20240807,183400,501578792,1326,1326,1326,1326,0
20240807,183300,501578792,1326,1326,1326,1326,0
20240807,183200,501578792,1326,1326,1326,1326,0
20240807,183100,501578792,1326,1326,1326,1326,0
20240807,183000,501578792,1326,1326,1326,1326,0
20240807,182900,501578792,1326,1326,1326,1326,0
20240807,182800,501578792,1326,1326,1326,1326,0
20240807,182700,501578792,1326,1326,1326,1326,0
20240807,182600,501578792,1326,1326,1326,1326,0
20240807,182500,501578792,1326,1326,1326,1326,0
20240807,182400,501578792,1326,1326,1326,1326,0
20240807,182300,501578792,1326,1326,1326,1326,0
20240807,182200,501578792,1326,1326,1326,1326,0
20240807,182100,501578792,1326,1326,1326,1326,14679
20240807,182000,501578792,1326,1326,1326,1326,0
20240807,181900,501578792,1326,1326,1326,1326,0
20240807,181800,501578792,1326,1326,1326,1326,0
20240807,181700,501578792,1326,1326,1326,1326,0
20240807,181600,501578792,1326,1326,1326,1326,0
20240807,181500,501578792,1326,1326,1326,1326,0
20240807,181400,501578792,1326,1326,1326,1326,0
20240807,181300,501578792,1326,1326,1326,1326,0
20240807,181200,501578792,1326,1326,1326,1326,0
20240807,181100,501578792,1326,1326,1326,1326,0
20240807,181000,501578792,1326,1326,1326,1326,0
20240807,180900,501578792,1326,1326,1326,1326,0
20240807,180800,501578792,1326,1326,1326,1326,0
20240807,180700,501578792,1326,1326,1326,1326,0
20240807,180600,501578792,1326,1326,1326,1326,0
20240807,180500,501578792,1326,1326,1326,1326,0
20240807,180400,501578792,1326,1326,1326,1326,0
20240807,180300,501578792,1326,1326,1326,1326,0
20240807,180200,501578792,1326,1326,1326,1326,0
20240807,180100,501578792,1326,1326,1326,1326,0
20240807,180000,501578792,1326,1326,1326,1326,0
20240807,175900,501578792,1326,1326,1326,1326,0
20240807,175800,501578792,1326,1326,1326,1326,0
20240807,175700,501578792,1326,1326,1326,1326,0
20240807,175600,501578792,1326,1326,1326,1326,0
20240807,175500,501578792,1326,1326,1326,1326,0
20240807,175400,501578792,1326,1326,1326,1326,0
20240807,175300,501578792,1326,1326,1326,1326,0
20240807,175200,501578792,1326,1326,1326,1326,0
20240807,175100,501578792,1326,1326,1326,1326,14679
20240807,175000,501578792,1326,1326,1326,1326,0
20240807,174900,501578792,1326,1326,1326,1326,0
20240807,174800,501578792,1326,1326,1326,1326,0
20240807,174700,501578792,1326,1326,1326,1326,0
20240807,174600,501578792,1326,1326,1326,1326,0
20240807,174500,501578792,1326,1326,1326,1326,0
20240807,174400,501578792,1326,1326,1326,1326,0
20240807,174300,501578792,1326,1326,1326,1326,0
20240807,174200,501578792,1326,1326,1326,1326,0
20240807,174100,501578792,1326,1326,1326,1326,0
20240807,174000,501578792,1326,1326,1326,1326,0
20240807,173900,501578792,1326,1326,1326,1326,0
20240807,173800,501578792,1326,1326,1326,1326,0
20240807,173700,501578792,1326,1326,1326,1326,0
20240807,173600,501578792,1326,1326,1326,1326,0
20240807,173500,501578792,1326,1326,1326,1326,0
20240807,173400,501578792,1326,1326,1326,1326,0
20240807,173300,501578792,1326,1326,1326,1326,0
20240807,173200,501578792,1326,1326,1326,1326,0
20240807,173100,501578792,1326,1326,1326,1326,0
20240807,173000,501578792,1326,1326,1326,1326,0
20240807,172900,501578792,1326,1326,1326,1326,0
20240807,172800,501578792,1326,1326,1326,1326,0
20240807,172700,501578792,1326,1326,1326,1326,0
20240807,172600,501578792,1326,1326,1326,1326,0
20240807,172500,501578792,1326,1326,1326,1326,0
20240807,172400,501578792,1326,1326,1326,1326,0
20240807,172300,501578792,1326,1326,1326,1326,0
20240807,172200,501578792,1326,1326,1326,1326,0
20240807,172100,501578792,1326,1326,1326,1326,14679
20240807,172000,501578792,1326,1326,1326,1326,0
20240807,171900,501578792,1326,1326,1326,1326,0
20240807,171800,501578792,1326,1326,1326,1326,0
20240807,171700,501578792,1326,1326,1326,1326,0
20240807,171600,501578792,1326,1326,1326,1326,0
20240807,171500,501578792,1326,1326,1326,1326,0
20240807,171400,501578792,1326,1326,1326,1326,0
20240807,171300,501578792,1326,1326,1326,1326,0
20240807,171200,501578792,1326,1326,1326,1326,0
20240807,171100,501578792,1326,1326,1326,1326,0
20240807,171000,501578792,1326,1326,1326,1326,0
20240807,170900,501578792,1326,1326,1326,1326,0
20240807,170800,501578792,1326,1326,1326,1326,0
20240807,170700,501578792,1326,1326,1326,1326,0
20240807,170600,501578792,1326,1326,1326,1326,0
20240807,170500,501578792,1326,1326,1326,1326,0
20240807,170400,501578792,1326,1326,1326,1326,0
20240807,170300,501578792,1326,1326,1326,1326,0
20240807,170200,501578792,1326,1326,1326,1326,0
20240807,170100,501578792,1326,1326,1326,1326,0
20240807,170000,501578792,1326,1326,1326,1326,0
20240807,165900,501578792,1326,1326,1326,1326,0
20240807,165800,501578792,1326,1326,1326,1326,0
20240807,165700,501578792,1326,1326,1326,1326,0
20240807,165600,501578792,1326,1326,1326,1326,0
20240807,165500,501578792,1326,1326,1326,1326,0
20240807,165400,501578792,1326,1326,1326,1326,0
20240807,165300,501578792,1326,1326,1326,1326,0
20240807,165200,501578792,1326,1326,1326,1326,0
20240807,165100,501578792,1326,1326,1326,1326,14679
20240807,165000,501578792,1326,1326,1326,1326,0
20240807,164900,501578792,1326,1326,1326,1326,0
20240807,164800,501578792,1326,1326,1326,1326,0
20240807,164700,501578792,1326,1326,1326,1326,0
20240807,164600,501578792,1326,1326,1326,1326,0
20240807,164500,501578792,1326,1326,1326,1326,0
20240807,164400,501578792,1326,1326,1326,1326,0
20240807,164300,501578792,1326,1326,1326,1326,0
20240807,164200,501578792,1326,1326,1326,1326,0
20240807,164100,501578792,1326,1326,1326,1326,0
20240807,164000,501578792,1326,1326,1326,1326,0
20240807,163900,501578792,1326,1326,1326,1326,0
20240807,163800,501578792,1326,1326,1326,1326,0
20240807,163700,501578792,1326,1326,1326,1326,0
20240807,163600,501578792,1326,1326,1326,1326,0
20240807,163500,501578792,1326,1326,1326,1326,0
20240807,163400,501578792,1326,1326,1326,1326,0
20240807,163300,501578792,1326,1326,1326,1326,0
20240807,163200,501578792,1326,1326,1326,1326,0
20240807,163100,501578792,1326,1326,1326,1326,0
20240807,163000,501578792,1326,1326,1326,1326,0
20240807,162900,501578792,1326,1326,1326,1326,0
20240807,162800,501578792,1326,1326,1326,1326,0
20240807,162700,501578792,1326,1326,1326,1326,0
20240807,162600,501578792,1326,1326,1326,1326,0
20240807,162500,501578792,1326,1326,1326,1326,0
20240807,162400,501578792,1326,1326,1326,1326,0
20240807,162300,501578792,1326,1326,1326,1326,0
20240807,162200,501578792,1326,1326,1326,1326,0
20240807,162100,501578792,1326,1326,1326,1326,14679
20240807,162000,501578792,1326,1326,1326,1326,0
20240807,161900,501578792,1326,1326,1326,1326,0
20240807,161800,501578792,1326,1326,1326,1326,0
20240807,161700,501578792,1326,1326,1326,1326,0
20240807,161600,501578792,1326,1326,1326,1326,0
20240807,161500,501578792,1326,1326,1326,1326,0
20240807,161400,501578792,1326,1326,1326,1326,0
20240807,161300,501578792,1326,1326,1326,1326,0
20240807,161200,501578792,1326,1326,1326,1326,0
20240807,161100,501578792,1326,1326,1326,1326,0
20240807,161000,501578792,1326,1326,1326,1326,0
20240807,160900,501578792,1326,1326,1326,1326,0
20240807,160800,501578792,1326,1326,1326,1326,0
20240807,160700,501578792,1326,1326,1326,1326,0
20240807,160600,501578792,1326,1326,1326,1326,0
20240807,160500,501578792,1326,1326,1326,1326,0
20240807,160400,501578792,1326,1326,1326,1326,0
20240807,160300,501578792,1326,1326,1326,1326,0
20240807,160200,501578792,1326,1326,1326,1326,0
20240807,160100,501578792,1326,1326,1326,1326,0
20240807,160000,501578792,1326,1326,1326,1326,0
20240807,155900,501578792,1326,1326,1326,1326,0
20240807,155800,501578792,1326,1326,1326,1326,0
20240807,155700,501578792,1326,1326,1326,1326,0
20240807,155600,501578792,1326,1326,1326,1326,0
20240807,155500,501578792,1326,1326,1326,1326,0
20240807,155400,501578792,1326,1326,1326,1326,0
20240807,155300,501578792,1326,1326,1326,1326,0
20240807,155200,501578792,1326,1326,1326,1326,0
20240807,155100,501578792,1326,1326,1326,1326,14679
20240807,155000,501578792,1326,1326,1326,1326,0
20240807,154900,501578792,1326,1326,1326,1326,0
20240807,154800,501578792,1326,1326,1326,1326,0
20240807,154700,501578792,1326,1326,1326,1326,0
20240807,154600,501578792,1326,1326,1326,1326,0
20240807,154500,501578792,1326,1326,1326,1326,0
20240807,154400,501578792,1326,1326,1326,1326,0
20240807,154300,501578792,1326,1326,1326,1326,0
20240807,154200,501578792,1326,1326,1326,1326,0
20240807,154100,501578792,1326,1326,1326,1326,0
20240807,154000,501578792,1326,1326,1326,1326,0
20240807,153900,501578792,1326,1326,1326,1326,0
20240807,153800,501578792,1326,1326,1326,1326,0
20240807,153700,501578792,1326,1326,1326,1326,0
20240807,153600,501578792,1326,1326,1326,1326,0
20240807,153500,501578792,1326,1326,1326,1326,0
20240807,153400,501578792,1326,1326,1326,1326,0
20240807,153300,501578792,1326,1326,1326,1326,0
20240807,153200,501578792,1326,1326,1326,1326,0
20240807,153100,501578792,1326,1326,1326,1326,0
20240807,153000,501578792,1326,1326,1326,1326,14679
20240807,152900,482114438,1325,1325,1325,1325,0
20240807,152800,482114438,1325,1325,1325,1325,0
20240807,152700,482114438,1325,1325,1325,1325,0
20240807,152600,482114438,1325,1325,1325,1325,0
20240807,152500,482114438,1325,1325,1325,1325,0
20240807,152400,482114438,1325,1325,1325,1325,0
20240807,152300,482114438,1325,1325,1325,1325,0
20240807,152200,482114438,1325,1325,1325,1325,0
20240807,152100,482114438,1325,1325,1325,1325,0
20240807,152000,482114438,1325,1325,1325,1325,0
20240807,151900,482114438,1325,1326,1326,1325,7064
20240807,151800,472754316,1329,1329,1329,1329,0
20240807,151700,472754316,1329,1329,1329,1329,0
20240807,151600,472754316,1329,1327,1329,1327,302
20240807,151500,472353559,1325,1329,1330,1325,1653
20240807,151400,470159891,1330,1329,1330,1328,1764
20240807,151300,467814147,1329,1329,1329,1329,411
20240807,151200,467267928,1327,1329,1329,1327,5
20240807,151100,467261285,1330,1327,1330,1327,561
20240807,151000,466516203,1328,1325,1328,1324,863
20240807,150900,465373366,1328,1329,1329,1328,58
20240807,150800,465296290,1329,1330,1330,1329,5
20240807,150700,465289642,1331,1329,1331,1328,539
20240807,150600,464573440,1329,1329,1329,1327,406
20240807,150500,464033987,1329,1326,1329,1326,499
20240807,150400,463370849,1324,1326,1329,1324,10458
20240807,150300,449499752,1327,1325,1327,1323,1728
20240807,150200,447210573,1327,1326,1327,1326,2
20240807,150100,447207920,1326,1326,1326,1326,5
20240807,150000,447201290,1327,1327,1327,1325,252
20240807,145900,446867089,1327,1327,1328,1327,202
20240807,145800,446599034,1327,1328,1328,1327,2
20240807,145700,446596379,1327,1328,1328,1327,266
20240807,145600,446243133,1329,1327,1329,1327,1756
20240807,145500,443911537,1330,1330,1330,1330,0
20240807,145400,443911537,1330,1328,1330,1328,30
20240807,145300,443871667,1329,1328,1329,1328,17
20240807,145200,443849075,1330,1330,1330,1330,0
20240807,145100,443849075,1330,1329,1330,1329,470
20240807,145000,443224430,1330,1329,1330,1328,42
20240807,144900,443168612,1330,1329,1330,1329,36
20240807,144800,443120734,1331,1330,1331,1330,2
20240807,144700,443118073,1324,1331,1331,1324,13214
20240807,144600,425610087,1333,1332,1333,1332,2
20240807,144500,425607422,1332,1333,1333,1332,610
20240807,144400,424794526,1334,1334,1334,1334,0
20240807,144300,424794526,1334,1334,1334,1334,100
20240807,144200,424661126,1334,1334,1334,1333,387
20240807,144100,424144878,1335,1335,1335,1335,0
20240807,144000,424144878,1335,1335,1335,1335,10
20240807,143900,424131528,1335,1336,1336,1335,1244
20240807,143800,422469794,1336,1336,1336,1336,2
20240807,143700,422467122,1335,1335,1335,1335,20
20240807,143600,422440422,1337,1337,1337,1337,0
20240807,143500,422440422,1337,1337,1337,1337,1
20240807,143400,422439085,1337,1337,1337,1337,0
20240807,143300,422439085,1337,1337,1337,1337,1
20240807,143200,422437748,1336,1336,1336,1336,102
20240807,143100,422301476,1336,1336,1336,1336,1
20240807,143000,422300140,1337,1337,1337,1337,75
20240807,142900,422199865,1336,1336,1336,1336,1
20240807,142800,422198529,1337,1337,1337,1337,1
20240807,142700,422197192,1336,1336,1336,1336,1
20240807,142600,422195856,1337,1337,1337,1336,50
20240807,142500,422129054,1336,1336,1336,1336,2427
20240807,142400,418886582,1337,1337,1337,1337,0
20240807,142300,418886582,1337,1337,1337,1337,80
20240807,142200,418779622,1338,1338,1338,1338,0
20240807,142100,418779622,1338,1338,1338,1338,0
20240807,142000,418779622,1338,1338,1338,1338,100
20240807,141900,418645822,1338,1337,1338,1337,777
20240807,141800,417606673,1338,1338,1338,1338,49
20240807,141700,417541111,1338,1338,1338,1338,0
20240807,141600,417541111,1338,1338,1338,1338,0
20240807,141500,417541111,1338,1338,1338,1338,134
20240807,141400,417361819,1338,1338,1338,1338,4
20240807,141300,417356467,1338,1338,1338,1338,37
20240807,141200,417306961,1338,1336,1338,1336,3023
20240807,141100,413263418,1337,1337,1338,1337,2565
20240807,141000,409832829,1338,1338,1338,1338,0
20240807,140900,409832829,1338,1338,1338,1338,0
20240807,140800,409832829,1338,1338,1338,1338,0
20240807,140700,409832829,1338,1338,1338,1338,2
20240807,140600,409830153,1337,1337,1337,1334,101
20240807,140500,409695157,1338,1338,1338,1338,0
20240807,140400,409695157,1338,1337,1338,1337,2676
20240807,140300,406116211,1337,1337,1337,1337,0
20240807,140200,406116211,1337,1336,1337,1336,1069
20240807,140100,404687909,1336,1335,1336,1335,1273
20240807,140000,402988253,1335,1335,1335,1335,1033
20240807,135900,401609198,1334,1334,1334,1334,0
20240807,135800,401609198,1334,1334,1334,1334,50
20240807,135700,401542498,1335,1335,1335,1335,0
20240807,135600,401542498,1335,1335,1335,1335,0
20240807,135500,401542498,1335,1334,1335,1334,361
20240807,135400,401060895,1334,1334,1334,1334,57
20240807,135300,400984857,1334,1334,1334,1334,121
20240807,135200,400823443,1334,1334,1334,1334,0
20240807,135100,400823443,1334,1333,1334,1333,21
20240807,135000,400795449,1334,1334,1334,1334,0
20240807,134900,400795449,1334,1334,1334,1334,100
20240807,134800,400662049,1334,1334,1334,1334,0
20240807,134700,400662049,1334,1334,1334,1334,0
20240807,134600,400662049,1334,1334,1334,1334,428
20240807,134500,400091097,1335,1334,1335,1334,52
20240807,134400,400021727,1334,1331,1334,1331,592
20240807,134300,399232149,1335,1335,1335,1335,1
20240807,134200,399230814,1334,1334,1334,1334,0
20240807,134100,399230814,1334,1334,1334,1334,742
20240807,134000,398240986,1331,1332,1332,1331,3961
20240807,133900,392968385,1333,1333,1333,1333,622
20240807,133800,392139259,1333,1333,1333,1333,78
20240807,133700,392035285,1333,1333,1333,1333,300
20240807,133600,391635385,1334,1334,1334,1334,0
20240807,133500,391635385,1334,1334,1334,1334,10
20240807,133400,391622045,1334,1333,1334,1333,318
20240807,133300,391198150,1333,1333,1333,1333,0
20240807,133200,391198150,1333,1333,1333,1333,0
20240807,133100,391198150,1333,1333,1333,1333,0
20240807,133000,391198150,1333,1333,1333,1333,3
20240807,132900,391194151,1334,1334,1334,1334,0
20240807,132800,391194151,1334,1334,1334,1334,0
20240807,132700,391194151,1334,1334,1334,1334,0
20240807,132600,391194151,1334,1334,1334,1334,0
20240807,132500,391194151,1334,1334,1334,1334,0
20240807,132400,391194151,1334,1334,1334,1334,10
20240807,132300,391180811,1334,1334,1334,1334,0
20240807,132200,391180811,1334,1334,1334,1334,0
20240807,132100,391180811,1334,1334,1334,1334,1
20240807,132000,391179477,1333,1333,1333,1333,3640
20240807,131900,386327357,1333,1333,1333,1333,1
20240807,131800,386326024,1332,1333,1333,1332,13
20240807,131700,386308698,1333,1333,1333,1333,56
20240807,131600,386234050,1335,1335,1335,1335,0
20240807,131500,386234050,1335,1335,1335,1335,7
20240807,131400,386224705,1335,1335,1335,1335,0
20240807,131300,386224705,1335,1335,1335,1335,0
20240807,131200,386224705,1335,1335,1335,1335,0
20240807,131100,386224705,1335,1335,1335,1335,0
20240807,131000,386224705,1335,1335,1335,1335,0
20240807,130900,386224705,1335,1335,1335,1335,0
20240807,130800,386224705,1335,1335,1335,1335,0
20240807,130700,386224705,1335,1333,1335,1333,198
20240807,130600,385960769,1335,1335,1335,1335,10
20240807,130500,385947419,1335,1335,1335,1335,0
20240807,130400,385947419,1335,1335,1335,1335,0
20240807,130300,385947419,1335,1334,1335,1334,61
20240807,130200,385866044,1333,1333,1333,1333,2
20240807,130100,385863378,1334,1333,1334,1333,16
20240807,130000,385842049,1332,1333,1333,1332,36
20240807,125900,385794062,1333,1331,1333,1331,598
20240807,125800,384997713,1330,1330,1330,1330,1
20240807,125700,384996383,1331,1331,1332,1331,3
20240807,125600,384992389,1332,1332,1332,1332,0
20240807,125500,384992389,1332,1332,1332,1332,0
20240807,125400,384992389,1332,1331,1332,1331,4
20240807,125300,384987063,1332,1332,1332,1332,1
20240807,125200,384985731,1325,1333,1333,1325,201
20240807,125100,384719293,1333,1333,1333,1333,1142
20240807,125000,383197007,1334,1334,1334,1334,0
20240807,124900,383197007,1334,1334,1335,1334,12
20240807,124800,383180989,1335,1335,1335,1335,0
20240807,124700,383180989,1335,1335,1335,1334,7
20240807,124600,383171648,1334,1333,1335,1333,2646
20240807,124500,379640635,1333,1333,1333,1333,2
20240807,124400,379637969,1334,1332,1334,1331,474
20240807,124300,379006581,1334,1333,1334,1333,21
20240807,124200,378978587,1333,1333,1334,1333,9
20240807,124100,378966583,1334,1334,1334,1334,0
20240807,124000,378966583,1334,1334,1334,1333,3
20240807,123900,378962582,1334,1334,1334,1334,1
20240807,123800,378961248,1335,1335,1335,1335,0
20240807,123700,378961248,1335,1336,1336,1335,11
20240807,123600,378946553,1323,1335,1338,1323,23826
20240807,123500,347363226,1338,1338,1338,1338,1
20240807,123400,347361888,1338,1338,1338,1338,0
20240807,123300,347361888,1338,1337,1338,1336,42
20240807,123200,347305734,1339,1339,1339,1339,2
20240807,123100,347303056,1339,1339,1339,1339,0
20240807,123000,347303056,1339,1339,1339,1339,4
20240807,122900,347297700,1340,1341,1341,1340,1274
20240807,122800,345590373,1340,1340,1340,1340,3290
20240807,122700,341181773,1340,1339,1340,1339,1000
20240807,122600,339842073,1340,1336,1340,1336,4001
20240807,122500,334496733,1340,1338,1340,1338,940
20240807,122400,333238470,1335,1335,1335,1335,0
20240807,122300,333238470,1335,1338,1338,1335,1001
20240807,122200,331902132,1339,1339,1339,1339,0
20240807,122100,331902132,1339,1339,1339,1339,0
20240807,122000,331902132,1339,1339,1339,1339,102
20240807,121900,331765554,1338,1338,1338,1338,11
20240807,121800,331750836,1339,1339,1339,1339,1
20240807,121700,331749497,1339,1339,1339,1339,1043
20240807,121600,330352920,1340,1340,1340,1340,2
20240807,121500,330350240,1340,1340,1340,1340,0
20240807,121400,330350240,1340,1340,1340,1340,1
20240807,121300,330348900,1340,1340,1340,1340,1
20240807,121200,330347560,1340,1340,1340,1340,51
20240807,121100,330279220,1339,1339,1339,1339,2
20240807,121000,330276542,1339,1339,1339,1338,1730
20240807,120900,327960074,1338,1338,1338,1338,0
20240807,120800,327960074,1338,1339,1339,1338,387
20240807,120700,327442254,1338,1340,1340,1338,1004
20240807,120600,326097899,1339,1338,1340,1338,2510
20240807,120500,322737015,1339,1339,1339,1339,10
20240807,120400,322723625,1338,1338,1339,1338,7
20240807,120300,322714255,1339,1337,1340,1337,122
20240807,120200,322551101,1337,1337,1337,1337,5
20240807,120100,322544416,1340,1340,1340,1340,1
20240807,120000,322543076,1341,1340,1341,1340,3
20240807,115900,322539054,1341,1336,1341,1335,4644
20240807,115800,316328471,1337,1337,1337,1337,0
20240807,115700,316328471,1337,1336,1337,1336,2
20240807,115600,316325798,1337,1337,1337,1337,2
20240807,115500,316323124,1336,1336,1336,1336,1
20240807,115400,316321788,1337,1337,1337,1337,1
20240807,115300,316320451,1329,1337,1338,1329,5002
20240807,115200,309667958,1337,1337,1337,1337,1
20240807,115100,309666621,1338,1338,1339,1338,62
20240807,115000,309583664,1333,1333,1333,1333,0
20240807,114900,309583664,1333,1338,1338,1333,2
20240807,114800,309580993,1338,1338,1338,1338,0
20240807,114700,309580993,1338,1338,1338,1338,1
20240807,114600,309579655,1338,1338,1338,1338,0
20240807,114500,309579655,1338,1338,1338,1338,1
20240807,114400,309578317,1341,1341,1341,1341,3
20240807,114300,309574294,1340,1340,1340,1340,1
20240807,114200,309572954,1341,1341,1341,1341,1
20240807,114100,309571613,1342,1341,1342,1341,2
20240807,114000,309568930,1324,1340,1340,1324,7911
20240807,113900,299061002,1342,1341,1342,1341,451
20240807,113800,298456210,1342,1341,1343,1340,490
20240807,113700,297799042,1341,1341,1341,1341,1
20240807,113600,297797701,1341,1341,1341,1341,0
20240807,113500,297797701,1341,1343,1343,1339,2663
20240807,113400,294223965,1344,1343,1344,1343,14
20240807,113300,294205161,1343,1343,1343,1343,0
20240807,113200,294205161,1343,1342,1343,1342,1271
20240807,113100,292499075,1342,1342,1342,1342,44
20240807,113000,292440027,1343,1341,1343,1341,663
20240807,112900,291550834,1340,1340,1340,1340,339
20240807,112800,291096574,1339,1338,1339,1338,2715
20240807,112700,287463727,1338,1337,1338,1337,101
20240807,112600,287328687,1336,1336,1336,1336,3
20240807,112500,287324679,1337,1337,1337,1337,1
20240807,112400,287323342,1336,1336,1336,1336,200
20240807,112300,287056142,1336,1336,1336,1336,55
20240807,112200,286982662,1337,1338,1338,1337,2
20240807,112100,286979987,1337,1336,1337,1336,1919
20240807,112000,284414332,1336,1335,1336,1335,7
20240807,111900,284404985,1335,1335,1335,1335,45
20240807,111800,284344910,1337,1337,1337,1337,146
20240807,111700,284149708,1337,1337,1337,1337,76
20240807,111600,284048096,1337,1337,1337,1337,0
20240807,111500,284048096,1337,1337,1337,1337,1
20240807,111400,284046759,1337,1337,1337,1337,0
20240807,111300,284046759,1337,1337,1337,1337,1
20240807,111200,284045422,1337,1337,1337,1337,0
20240807,111100,284045422,1337,1337,1337,1337,2
20240807,111000,284042748,1336,1336,1336,1336,557
20240807,110900,283298596,1336,1335,1336,1335,895
20240807,110800,282102908,1337,1337,1337,1337,1034
20240807,110700,280720450,1335,1335,1335,1335,20
20240807,110600,280693750,1337,1336,1337,1336,152
20240807,110500,280490676,1336,1335,1336,1335,51
20240807,110400,280422588,1335,1334,1335,1334,596
20240807,110300,279627522,1335,1332,1335,1332,61
20240807,110200,279546167,1333,1334,1336,1333,381
20240807,110100,279038017,1337,1337,1337,1334,1247
20240807,110000,277373337,1337,1337,1337,1337,3
20240807,105900,277369326,1337,1337,1337,1337,319
20240807,105800,276942823,1337,1337,1337,1337,2
20240807,105700,276940149,1337,1337,1337,1337,0
20240807,105600,276940149,1337,1337,1337,1337,1
20240807,105500,276938812,1337,1337,1337,1337,157
20240807,105400,276728903,1337,1336,1337,1336,2548
20240807,105300,273322327,1334,1337,1337,1334,6
20240807,105200,273314320,1338,1338,1338,1338,0
20240807,105100,273314320,1338,1334,1338,1334,4881
20240807,105000,266797141,1334,1334,1334,1334,80
20240807,104900,266690421,1334,1334,1334,1334,1
20240807,104800,266689087,1334,1334,1334,1334,51
20240807,104700,266621053,1334,1334,1334,1334,140
20240807,104600,266434293,1334,1334,1334,1334,2
20240807,104500,266431625,1334,1334,1334,1334,0
20240807,104400,266431625,1334,1333,1334,1333,846
20240807,104300,265303643,1332,1332,1332,1332,2115
20240807,104200,262486463,1332,1332,1332,1332,4
20240807,104100,262481135,1332,1332,1332,1332,1
20240807,104000,262479803,1333,1333,1333,1333,0
20240807,103900,262479803,1333,1331,1333,1331,1206
20240807,103800,260873423,1331,1331,1331,1331,36
20240807,103700,260825507,1331,1331,1331,1331,0
20240807,103600,260825507,1331,1332,1332,1331,102
20240807,103500,260689645,1332,1332,1332,1332,13
20240807,103400,260672329,1332,1332,1332,1332,2
20240807,103300,260669665,1332,1332,1332,1332,0
20240807,103200,260669665,1332,1331,1332,1331,404
20240807,103100,260131541,1332,1332,1332,1332,0
20240807,103000,260131541,1332,1332,1332,1332,3
20240807,102900,260127545,1333,1333,1333,1333,509
20240807,102800,259449048,1333,1333,1333,1333,1040
20240807,102700,258062728,1333,1333,1333,1333,1
20240807,102600,258061395,1333,1330,1333,1328,3273
20240807,102500,253706375,1330,1330,1330,1330,1
20240807,102400,253705045,1330,1330,1330,1330,1
20240807,102300,253703715,1330,1329,1330,1329,237
20240807,102200,253388739,1330,1330,1330,1330,470
20240807,102100,252763639,1330,1329,1330,1329,676
20240807,102000,251864699,1330,1330,1330,1330,633
20240807,101900,251022809,1329,1327,1329,1327,2164
20240807,101800,248148424,1328,1327,1328,1327,303
20240807,101700,247746341,1327,1326,1327,1326,786
20240807,101600,246704102,1325,1325,1325,1325,2368
20240807,101500,243566502,1325,1325,1325,1325,2
20240807,101400,243563852,1325,1325,1325,1325,0
20240807,101300,243563852,1325,1325,1325,1325,0
20240807,101200,243563852,1325,1325,1325,1325,101
20240807,101100,243430027,1324,1325,1325,1324,27
20240807,101000,243394278,1326,1326,1326,1326,4
20240807,100900,243388974,1325,1325,1325,1325,1972
20240807,100800,240776074,1325,1324,1325,1324,20000
20240807,100700,214276582,1324,1324,1324,1323,5412
20240807,100600,207116094,1324,1324,1324,1324,0
20240807,100500,207116094,1324,1324,1325,1324,1289
20240807,100400,205409457,1324,1323,1324,1323,984
20240807,100300,204107235,1322,1323,1323,1322,412
20240807,100200,203562570,1323,1321,1323,1320,72
20240807,100100,203467521,1323,1321,1323,1321,1007
20240807,100000,202136363,1323,1324,1324,1323,1599
20240807,095900,200020591,1324,1323,1324,1322,209
20240807,095800,199743977,1322,1320,1323,1320,4439
20240807,095700,193883409,1320,1319,1320,1319,854
20240807,095600,192756982,1320,1319,1320,1319,1945
20240807,095500,190191526,1321,1319,1321,1319,104
20240807,095400,190054346,1321,1316,1321,1316,12439
20240807,095300,173653658,1316,1318,1318,1316,8126
20240807,095200,162951997,1318,1318,1318,1318,455
20240807,095100,162352307,1318,1318,1318,1318,0
20240807,095000,162352307,1318,1318,1318,1318,1
20240807,094900,162350989,1317,1317,1318,1317,1634
20240807,094800,160197913,1317,1317,1317,1317,5
20240807,094700,160191328,1316,1317,1317,1316,60
20240807,094600,160112358,1316,1318,1318,1316,1398
20240807,094500,158271487,1318,1317,1318,1317,946
20240807,094400,157024685,1318,1318,1318,1318,0
20240807,094300,157024685,1318,1318,1318,1318,201
20240807,094200,156759767,1318,1319,1319,1318,136
20240807,094100,156580385,1319,1318,1319,1317,4600
20240807,094000,150521543,1319,1320,1320,1319,149
20240807,093900,150325001,1319,1320,1320,1317,502
20240807,093800,149663439,1320,1319,1320,1319,5223
20240807,093700,142769084,1319,1316,1319,1315,3228
20240807,093600,138515623,1317,1314,1317,1312,1618
20240807,093500,136387935,1312,1314,1315,1312,3
20240807,093400,136383994,1314,1314,1314,1314,2
20240807,093300,136381366,1316,1316,1316,1316,0
20240807,093200,136381366,1316,1314,1316,1314,9
20240807,093100,136369532,1314,1315,1315,1314,9807
20240807,093000,123473450,1315,1315,1319,1315,1168
20240807,092900,121933606,1315,1316,1317,1315,14
20240807,092800,121915180,1316,1315,1316,1315,2792
20240807,092700,118240911,1315,1312,1316,1312,12780
20240807,092600,101459393,1312,1310,1313,1310,10096
20240807,092500,88208465,1310,1310,1310,1310,0
20240807,092400,88208465,1310,1310,1310,1310,0
20240807,092300,88208465,1310,1310,1310,1310,2
20240807,092200,88205845,1311,1310,1311,1310,2175
20240807,092100,85355010,1311,1310,1311,1303,37
20240807,092000,85306730,1311,1311,1311,1311,0
20240807,091900,85306730,1311,1305,1311,1305,6
20240807,091800,85298874,1310,1310,1310,1310,101
20240807,091700,85166564,1311,1310,1311,1310,402
20240807,091600,84639544,1304,1311,1311,1304,302
20240807,091500,84245722,1305,1312,1312,1305,882
20240807,091400,83089246,1313,1310,1313,1310,5306
20240807,091300,76127780,1311,1310,1311,1310,100
20240807,091200,75996681,1312,1308,1312,1308,888
20240807,091100,74834001,1308,1305,1308,1305,736
20240807,091000,73871972,1304,1303,1304,1302,5197
20240807,090900,67095132,1302,1300,1303,1300,6754
20240807,090800,58314921,1303,1300,1303,1299,6001
20240807,090700,50519602,1304,1302,1304,1299,8402
20240807,090600,39603496,1305,1304,1306,1304,130
20240807,090500,39433858,1307,1305,1307,1305,1271
20240807,090400,37774001,1305,1302,1305,1302,867
20240807,090300,36642729,1301,1298,1301,1298,1341
20240807,090200,34899707,1299,1298,1299,1298,1001
20240807,090100,33600408,1299,1296,1299,1295,2366
20240807,090000,30535264,1291,1290,1295,1290,23570