stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,185100,219437452,1314,1314,1314,1314,2162
20240808,185000,219437452,1314,1314,1314,1314,0
20240808,184900,219437452,1314,1314,1314,1314,0
20240808,184800,219437452,1314,1314,1314,1314,0
20240808,184700,219437452,1314,1314,1314,1314,0
20240808,184600,219437452,1314,1314,1314,1314,0
20240808,184500,219437452,1314,1314,1314,1314,0
20240808,184400,219437452,1314,1314,1314,1314,0
20240808,184300,219437452,1314,1314,1314,1314,0
20240808,184200,219437452,1314,1314,1314,1314,0
20240808,184100,219437452,1314,1314,1314,1314,0
20240808,184000,219437452,1314,1314,1314,1314,0
20240808,183900,219437452,1314,1314,1314,1314,0
20240808,183800,219437452,1314,1314,1314,1314,0
20240808,183700,219437452,1314,1314,1314,1314,0
20240808,183600,219437452,1314,1314,1314,1314,0
20240808,183500,219437452,1314,1314,1314,1314,0
20240808,183400,219437452,1314,1314,1314,1314,0
20240808,183300,219437452,1314,1314,1314,1314,0
20240808,183200,219437452,1314,1314,1314,1314,0
20240808,183100,219437452,1314,1314,1314,1314,0
20240808,183000,219437452,1314,1314,1314,1314,0
20240808,182900,219437452,1314,1314,1314,1314,0
20240808,182800,219437452,1314,1314,1314,1314,0
20240808,182700,219437452,1314,1314,1314,1314,0
20240808,182600,219437452,1314,1314,1314,1314,0
20240808,182500,219437452,1314,1314,1314,1314,0
20240808,182400,219437452,1314,1314,1314,1314,0
20240808,182300,219437452,1314,1314,1314,1314,0
20240808,182200,219437452,1314,1314,1314,1314,0
20240808,182100,219437452,1314,1314,1314,1314,2162
20240808,182000,219437452,1314,1314,1314,1314,0
20240808,181900,219437452,1314,1314,1314,1314,0
20240808,181800,219437452,1314,1314,1314,1314,0
20240808,181700,219437452,1314,1314,1314,1314,0
20240808,181600,219437452,1314,1314,1314,1314,0
20240808,181500,219437452,1314,1314,1314,1314,0
20240808,181400,219437452,1314,1314,1314,1314,0
20240808,181300,219437452,1314,1314,1314,1314,0
20240808,181200,219437452,1314,1314,1314,1314,0
20240808,181100,219437452,1314,1314,1314,1314,0
20240808,181000,219437452,1314,1314,1314,1314,0
20240808,180900,219437452,1314,1314,1314,1314,0
20240808,180800,219437452,1314,1314,1314,1314,0
20240808,180700,219437452,1314,1314,1314,1314,0
20240808,180600,219437452,1314,1314,1314,1314,0
20240808,180500,219437452,1314,1314,1314,1314,0
20240808,180400,219437452,1314,1314,1314,1314,0
20240808,180300,219437452,1314,1314,1314,1314,0
20240808,180200,219437452,1314,1314,1314,1314,0
20240808,180100,219437452,1314,1314,1314,1314,0
20240808,180000,219437452,1314,1314,1314,1314,0
20240808,175900,219437452,1314,1314,1314,1314,0
20240808,175800,219437452,1314,1314,1314,1314,0
20240808,175700,219437452,1314,1314,1314,1314,0
20240808,175600,219437452,1314,1314,1314,1314,0
20240808,175500,219437452,1314,1314,1314,1314,0
20240808,175400,219437452,1314,1314,1314,1314,0
20240808,175300,219437452,1314,1314,1314,1314,0
20240808,175200,219437452,1314,1314,1314,1314,0
20240808,175100,219437452,1314,1314,1314,1314,2162
20240808,175000,219437452,1314,1314,1314,1314,0
20240808,174900,219437452,1314,1314,1314,1314,0
20240808,174800,219437452,1314,1314,1314,1314,0
20240808,174700,219437452,1314,1314,1314,1314,0
20240808,174600,219437452,1314,1314,1314,1314,0
20240808,174500,219437452,1314,1314,1314,1314,0
20240808,174400,219437452,1314,1314,1314,1314,0
20240808,174300,219437452,1314,1314,1314,1314,0
20240808,174200,219437452,1314,1314,1314,1314,0
20240808,174100,219437452,1314,1314,1314,1314,0
20240808,174000,219437452,1314,1314,1314,1314,0
20240808,173900,219437452,1314,1314,1314,1314,0
20240808,173800,219437452,1314,1314,1314,1314,0
20240808,173700,219437452,1314,1314,1314,1314,0
20240808,173600,219437452,1314,1314,1314,1314,0
20240808,173500,219437452,1314,1314,1314,1314,0
20240808,173400,219437452,1314,1314,1314,1314,0
20240808,173300,219437452,1314,1314,1314,1314,0
20240808,173200,219437452,1314,1314,1314,1314,0
20240808,173100,219437452,1314,1314,1314,1314,0
20240808,173000,219437452,1314,1314,1314,1314,0
20240808,172900,219437452,1314,1314,1314,1314,0
20240808,172800,219437452,1314,1314,1314,1314,0
20240808,172700,219437452,1314,1314,1314,1314,0
20240808,172600,219437452,1314,1314,1314,1314,0
20240808,172500,219437452,1314,1314,1314,1314,0
20240808,172400,219437452,1314,1314,1314,1314,0
20240808,172300,219437452,1314,1314,1314,1314,0
20240808,172200,219437452,1314,1314,1314,1314,0
20240808,172100,219437452,1314,1314,1314,1314,2162
20240808,172000,219437452,1314,1314,1314,1314,0
20240808,171900,219437452,1314,1314,1314,1314,0
20240808,171800,219437452,1314,1314,1314,1314,0
20240808,171700,219437452,1314,1314,1314,1314,0
20240808,171600,219437452,1314,1314,1314,1314,0
20240808,171500,219437452,1314,1314,1314,1314,0
20240808,171400,219437452,1314,1314,1314,1314,0
20240808,171300,219437452,1314,1314,1314,1314,0
20240808,171200,219437452,1314,1314,1314,1314,0
20240808,171100,219437452,1314,1314,1314,1314,0
20240808,171000,219437452,1314,1314,1314,1314,0
20240808,170900,219437452,1314,1314,1314,1314,0
20240808,170800,219437452,1314,1314,1314,1314,0
20240808,170700,219437452,1314,1314,1314,1314,0
20240808,170600,219437452,1314,1314,1314,1314,0
20240808,170500,219437452,1314,1314,1314,1314,0
20240808,170400,219437452,1314,1314,1314,1314,0
20240808,170300,219437452,1314,1314,1314,1314,0
20240808,170200,219437452,1314,1314,1314,1314,0
20240808,170100,219437452,1314,1314,1314,1314,0
20240808,170000,219437452,1314,1314,1314,1314,0
20240808,165900,219437452,1314,1314,1314,1314,0
20240808,165800,219437452,1314,1314,1314,1314,0
20240808,165700,219437452,1314,1314,1314,1314,0
20240808,165600,219437452,1314,1314,1314,1314,0
20240808,165500,219437452,1314,1314,1314,1314,0
20240808,165400,219437452,1314,1314,1314,1314,0
20240808,165300,219437452,1314,1314,1314,1314,0
20240808,165200,219437452,1314,1314,1314,1314,0
20240808,165100,219437452,1314,1314,1314,1314,2162
20240808,165000,219437452,1314,1314,1314,1314,0
20240808,164900,219437452,1314,1314,1314,1314,0
20240808,164800,219437452,1314,1314,1314,1314,0
20240808,164700,219437452,1314,1314,1314,1314,0
20240808,164600,219437452,1314,1314,1314,1314,0
20240808,164500,219437452,1314,1314,1314,1314,0
20240808,164400,219437452,1314,1314,1314,1314,0
20240808,164300,219437452,1314,1314,1314,1314,0
20240808,164200,219437452,1314,1314,1314,1314,0
20240808,164100,219437452,1314,1314,1314,1314,0
20240808,164000,219437452,1314,1314,1314,1314,0
20240808,163900,219437452,1314,1314,1314,1314,0
20240808,163800,219437452,1314,1314,1314,1314,0
20240808,163700,219437452,1314,1314,1314,1314,0
20240808,163600,219437452,1314,1314,1314,1314,0
20240808,163500,219437452,1314,1314,1314,1314,0
20240808,163400,219437452,1314,1314,1314,1314,0
20240808,163300,219437452,1314,1314,1314,1314,0
20240808,163200,219437452,1314,1314,1314,1314,0
20240808,163100,219437452,1314,1314,1314,1314,0
20240808,163000,219437452,1314,1314,1314,1314,0
20240808,162900,219437452,1314,1314,1314,1314,0
20240808,162800,219437452,1314,1314,1314,1314,0
20240808,162700,219437452,1314,1314,1314,1314,0
20240808,162600,219437452,1314,1314,1314,1314,0
20240808,162500,219437452,1314,1314,1314,1314,0
20240808,162400,219437452,1314,1314,1314,1314,0
20240808,162300,219437452,1314,1314,1314,1314,0
20240808,162200,219437452,1314,1314,1314,1314,0
20240808,162100,219437452,1314,1314,1314,1314,2162
20240808,162000,219437452,1314,1314,1314,1314,0
20240808,161900,219437452,1314,1314,1314,1314,0
20240808,161800,219437452,1314,1314,1314,1314,0
20240808,161700,219437452,1314,1314,1314,1314,0
20240808,161600,219437452,1314,1314,1314,1314,0
20240808,161500,219437452,1314,1314,1314,1314,0
20240808,161400,219437452,1314,1314,1314,1314,0
20240808,161300,219437452,1314,1314,1314,1314,0
20240808,161200,219437452,1314,1314,1314,1314,0
20240808,161100,219437452,1314,1314,1314,1314,0
20240808,161000,219437452,1314,1314,1314,1314,0
20240808,160900,219437452,1314,1314,1314,1314,0
20240808,160800,219437452,1314,1314,1314,1314,0
20240808,160700,219437452,1314,1314,1314,1314,0
20240808,160600,219437452,1314,1314,1314,1314,0
20240808,160500,219437452,1314,1314,1314,1314,0
20240808,160400,219437452,1314,1314,1314,1314,0
20240808,160300,219437452,1314,1314,1314,1314,0
20240808,160200,219437452,1314,1314,1314,1314,0
20240808,160100,219437452,1314,1314,1314,1314,0
20240808,160000,219437452,1314,1314,1314,1314,0
20240808,155900,219437452,1314,1314,1314,1314,0
20240808,155800,219437452,1314,1314,1314,1314,0
20240808,155700,219437452,1314,1314,1314,1314,0
20240808,155600,219437452,1314,1314,1314,1314,0
20240808,155500,219437452,1314,1314,1314,1314,0
20240808,155400,219437452,1314,1314,1314,1314,0
20240808,155300,219437452,1314,1314,1314,1314,0
20240808,155200,219437452,1314,1314,1314,1314,0
20240808,155100,219437452,1314,1314,1314,1314,2162
20240808,155000,219437452,1314,1314,1314,1314,0
20240808,154900,219437452,1314,1314,1314,1314,0
20240808,154800,219437452,1314,1314,1314,1314,0
20240808,154700,219437452,1314,1314,1314,1314,0
20240808,154600,219437452,1314,1314,1314,1314,0
20240808,154500,219437452,1314,1314,1314,1314,0
20240808,154400,219437452,1314,1314,1314,1314,0
20240808,154300,219437452,1314,1314,1314,1314,0
20240808,154200,219437452,1314,1314,1314,1314,0
20240808,154100,219437452,1314,1314,1314,1314,0
20240808,154000,219437452,1314,1314,1314,1314,0
20240808,153900,219437452,1314,1314,1314,1314,0
20240808,153800,219437452,1314,1314,1314,1314,0
20240808,153700,219437452,1314,1314,1314,1314,0
20240808,153600,219437452,1314,1314,1314,1314,0
20240808,153500,219437452,1314,1314,1314,1314,0
20240808,153400,219437452,1314,1314,1314,1314,0
20240808,153300,219437452,1314,1314,1314,1314,0
20240808,153200,219437452,1314,1314,1314,1314,0
20240808,153100,219437452,1314,1314,1314,1314,0
20240808,153000,219437452,1314,1314,1314,1314,2162
20240808,152900,216596584,1313,1313,1313,1313,0
20240808,152800,216596584,1313,1313,1313,1313,0
20240808,152700,216596584,1313,1313,1313,1313,0
20240808,152600,216596584,1313,1313,1313,1313,0
20240808,152500,216596584,1313,1313,1313,1313,0
20240808,152400,216596584,1313,1313,1313,1313,0
20240808,152300,216596584,1313,1313,1313,1313,0
20240808,152200,216596584,1313,1313,1313,1313,0
20240808,152100,216596584,1313,1313,1313,1313,0
20240808,152000,216596584,1313,1313,1313,1313,0
20240808,151900,216596584,1313,1315,1315,1305,1225
20240808,151800,214995729,1316,1307,1316,1307,89
20240808,151700,214879160,1309,1309,1309,1309,0
20240808,151600,214879160,1309,1307,1309,1307,1297
20240808,151500,213183347,1306,1308,1309,1306,276
20240808,151400,212822407,1308,1308,1309,1308,913
20240808,151300,211627789,1308,1308,1309,1307,134
20240808,151200,211452467,1309,1309,1309,1309,69
20240808,151100,211362146,1308,1308,1308,1308,0
20240808,151000,211362146,1308,1308,1308,1308,299
20240808,150900,210971054,1309,1309,1309,1309,13
20240808,150800,210954037,1309,1307,1310,1307,564
20240808,150700,210216881,1307,1307,1307,1307,2543
20240808,150600,206893180,1310,1310,1310,1310,0
20240808,150500,206893180,1310,1309,1310,1309,3
20240808,150400,206889252,1308,1310,1310,1308,3711
20240808,150300,202032421,1310,1310,1310,1310,89
20240808,150200,201915831,1310,1310,1311,1310,488
20240808,150100,201276480,1309,1308,1309,1308,236
20240808,150000,200967707,1310,1307,1310,1307,481
20240808,145900,200338986,1307,1310,1310,1307,2057
20240808,145800,197649427,1310,1310,1310,1310,160
20240808,145700,197439827,1313,1313,1313,1313,0
20240808,145600,197439827,1313,1317,1317,1307,6835
20240808,145500,188500288,1308,1317,1317,1308,5174
20240808,145400,181723325,1312,1313,1313,1312,124
20240808,145300,181560602,1318,1318,1318,1318,1
20240808,145200,181559284,1312,1312,1318,1312,303
20240808,145100,181160095,1318,1312,1318,1312,1124
20240808,145000,179679475,1312,1312,1312,1312,50
20240808,144900,179613875,1312,1312,1312,1312,1
20240808,144800,179612563,1313,1317,1317,1313,213
20240808,144700,179332442,1319,1318,1319,1318,1000
20240808,144600,178013702,1317,1312,1317,1312,1051
20240808,144500,176630131,1311,1317,1317,1311,2
20240808,144400,176627503,1311,1318,1319,1311,6591
20240808,144300,167976760,1319,1319,1319,1319,0
20240808,144200,167976760,1319,1313,1319,1313,1002
20240808,144100,166655340,1318,1318,1318,1318,0
20240808,144000,166655340,1318,1318,1318,1318,0
20240808,143900,166655340,1318,1318,1319,1315,5
20240808,143800,166648755,1315,1315,1315,1315,1
20240808,143700,166647440,1319,1316,1319,1314,1416
20240808,143600,164785439,1319,1317,1319,1317,160
20240808,143500,164574717,1319,1316,1319,1316,2
20240808,143400,164572082,1316,1319,1319,1316,52
20240808,143300,164503647,1315,1315,1315,1315,0
20240808,143200,164503647,1315,1315,1315,1315,398
20240808,143100,163980277,1320,1319,1320,1315,4
20240808,143000,163975003,1319,1321,1321,1319,40
20240808,142900,163922237,1321,1321,1321,1321,1
20240808,142800,163920916,1315,1315,1315,1315,2
20240808,142700,163918286,1321,1321,1321,1321,1
20240808,142600,163916965,1320,1320,1320,1320,300
20240808,142500,163520965,1315,1318,1318,1315,3376
20240808,142400,159080407,1318,1318,1318,1318,1
20240808,142300,159079089,1321,1321,1321,1319,79
20240808,142200,158974884,1320,1321,1322,1320,72
20240808,142100,158879841,1320,1321,1321,1320,3
20240808,142000,158875879,1321,1321,1321,1321,7
20240808,141900,158866632,1320,1320,1320,1320,0
20240808,141800,158866632,1320,1320,1320,1320,1
20240808,141700,158865312,1319,1319,1319,1319,1
20240808,141600,158863993,1321,1321,1321,1321,0
20240808,141500,158863993,1321,1320,1321,1320,7
20240808,141400,158854752,1322,1320,1322,1320,13
20240808,141300,158837587,1322,1320,1322,1320,11
20240808,141200,158823056,1321,1321,1321,1317,290
20240808,141100,158440690,1320,1322,1322,1320,172
20240808,141000,158213484,1321,1321,1321,1321,2
20240808,140900,158210842,1321,1322,1322,1321,2
20240808,140800,158208199,1321,1321,1321,1321,1
20240808,140700,158206878,1322,1320,1322,1320,4
20240808,140600,158201594,1322,1321,1322,1321,11
20240808,140500,158187062,1320,1320,1320,1320,1
20240808,140400,158185742,1321,1321,1322,1321,4
20240808,140300,158180457,1319,1320,1322,1319,123
20240808,140200,158017976,1321,1321,1321,1321,1
20240808,140100,158016655,1319,1319,1319,1319,0
20240808,140000,158016655,1319,1320,1320,1319,4
20240808,135900,158011376,1320,1320,1321,1320,6
20240808,135800,158003455,1322,1322,1322,1322,1
20240808,135700,158002133,1321,1319,1321,1319,91
20240808,135600,157881927,1320,1320,1320,1320,0
20240808,135500,157881927,1320,1320,1320,1320,85
20240808,135400,157769727,1320,1320,1320,1320,1
20240808,135300,157768407,1319,1319,1319,1319,1
20240808,135200,157767088,1320,1320,1320,1320,0
20240808,135100,157767088,1320,1320,1320,1320,0
20240808,135000,157767088,1320,1319,1320,1319,2
20240808,134900,157764449,1321,1321,1321,1321,0
20240808,134800,157764449,1321,1321,1321,1321,0
20240808,134700,157764449,1321,1321,1321,1321,1
20240808,134600,157763128,1320,1320,1320,1320,483
20240808,134500,157125568,1322,1322,1322,1322,0
20240808,134400,157125568,1322,1322,1322,1322,0
20240808,134300,157125568,1322,1320,1322,1320,3
20240808,134200,157121606,1324,1321,1324,1321,84
20240808,134100,157010575,1322,1322,1322,1322,22
20240808,134000,156981491,1324,1322,1324,1322,54
20240808,133900,156910060,1320,1320,1320,1320,1
20240808,133800,156908740,1323,1323,1323,1323,0
20240808,133700,156908740,1323,1323,1323,1323,0
20240808,133600,156908740,1323,1320,1323,1320,8
20240808,133500,156898162,1324,1324,1324,1324,0
20240808,133400,156898162,1324,1324,1324,1324,1
20240808,133300,156896838,1320,1321,1321,1320,300
20240808,133200,156500703,1321,1324,1325,1321,50
20240808,133100,156434458,1325,1325,1325,1325,0
20240808,133000,156434458,1325,1324,1325,1324,3
20240808,132900,156430484,1325,1323,1325,1321,112
20240808,132800,156282202,1324,1324,1324,1324,0
20240808,132700,156282202,1324,1321,1324,1320,3002
20240808,132600,152319513,1324,1323,1324,1323,461
20240808,132500,151709609,1321,1323,1324,1321,11
20240808,132400,151695049,1324,1324,1324,1324,0
20240808,132300,151695049,1324,1323,1324,1323,2
20240808,132200,151692402,1320,1320,1320,1320,1
20240808,132100,151691082,1324,1324,1324,1324,0
20240808,132000,151691082,1324,1324,1324,1324,0
20240808,131900,151691082,1324,1320,1324,1320,201
20240808,131800,151425755,1320,1324,1324,1320,1758
20240808,131700,149105184,1320,1321,1321,1320,5033
20240808,131600,142461591,1323,1323,1323,1323,0
20240808,131500,142461591,1323,1321,1323,1321,3
20240808,131400,142457626,1324,1321,1324,1321,111
20240808,131300,142310987,1324,1321,1324,1321,102
20240808,131200,142176240,1324,1324,1324,1324,1
20240808,131100,142174916,1321,1323,1324,1321,125
20240808,131000,142009459,1321,1321,1321,1321,109
20240808,130900,141865470,1324,1322,1324,1322,2
20240808,130800,141862824,1323,1324,1324,1321,1243
20240808,130700,140220791,1323,1325,1325,1323,42
20240808,130600,140165223,1324,1325,1325,1324,134
20240808,130500,139987806,1327,1327,1327,1326,77
20240808,130400,139885701,1326,1326,1327,1326,330
20240808,130300,139448117,1326,1325,1326,1325,11
20240808,130200,139433541,1325,1325,1325,1325,1
20240808,130100,139432216,1324,1326,1326,1324,2
20240808,130000,139429566,1326,1326,1326,1326,3
20240808,125900,139425588,1326,1326,1326,1326,0
20240808,125800,139425588,1326,1326,1326,1325,536
20240808,125700,138715186,1326,1326,1326,1326,0
20240808,125600,138715186,1326,1326,1326,1326,14
20240808,125500,138696622,1325,1325,1326,1325,1046
20240808,125400,137310670,1328,1328,1328,1328,701
20240808,125300,136379742,1328,1329,1330,1328,152
20240808,125200,136177726,1328,1328,1329,1328,112
20240808,125100,136028950,1328,1329,1329,1328,132
20240808,125000,135853653,1328,1328,1328,1328,50
20240808,124900,135787253,1328,1327,1329,1327,153
20240808,124800,135584070,1328,1329,1329,1326,13
20240808,124700,135566824,1328,1329,1329,1326,4
20240808,124600,135561512,1325,1329,1329,1325,623
20240808,124500,134736033,1327,1327,1327,1327,499
20240808,124400,134073860,1327,1325,1327,1325,22
20240808,124300,134044670,1327,1326,1327,1326,1202
20240808,124200,132450816,1326,1325,1326,1325,750
20240808,124100,131457064,1324,1324,1324,1324,10
20240808,124000,131443824,1324,1324,1324,1324,1
20240808,123900,131442500,1325,1325,1325,1325,2
20240808,123800,131439850,1324,1324,1324,1324,0
20240808,123700,131439850,1324,1324,1325,1324,102
20240808,123600,131304801,1325,1325,1325,1325,0
20240808,123500,131304801,1325,1325,1325,1325,0
20240808,123400,131304801,1325,1325,1325,1325,1
20240808,123300,131303476,1324,1324,1324,1324,1
20240808,123200,131302152,1325,1325,1325,1325,1
20240808,123100,131300827,1325,1325,1325,1325,1
20240808,123000,131299502,1324,1323,1324,1323,3
20240808,122900,131295532,1325,1325,1325,1325,2
20240808,122800,131292882,1324,1324,1325,1324,4
20240808,122700,131287584,1325,1323,1325,1323,1102
20240808,122600,129829634,1324,1325,1325,1324,263
20240808,122500,129481160,1325,1325,1325,1325,0
20240808,122400,129481160,1325,1325,1325,1325,0
20240808,122300,129481160,1325,1322,1325,1322,3
20240808,122200,129477189,1325,1321,1325,1321,277
20240808,122100,129110678,1321,1320,1321,1320,4
20240808,122000,129105396,1320,1319,1320,1319,4578
20240808,121900,123062542,1319,1315,1319,1315,2
20240808,121800,123059908,1320,1318,1320,1316,494
20240808,121700,122408424,1319,1316,1319,1316,9457
20240808,121600,109937005,1315,1316,1316,1315,3
20240808,121500,109933059,1317,1315,1317,1315,871
20240808,121400,108786683,1316,1316,1316,1316,0
20240808,121300,108786683,1316,1315,1316,1315,2
20240808,121200,108784052,1313,1313,1313,1313,1
20240808,121100,108782739,1313,1313,1313,1313,2
20240808,121000,108780113,1315,1315,1315,1315,100
20240808,120900,108648613,1312,1315,1315,1312,97
20240808,120800,108521061,1315,1315,1315,1315,3
20240808,120700,108517116,1315,1315,1315,1315,101
20240808,120600,108384301,1315,1315,1315,1315,103
20240808,120500,108248856,1311,1311,1311,1311,1
20240808,120400,108247545,1312,1312,1312,1312,0
20240808,120300,108247545,1312,1312,1312,1312,0
20240808,120200,108247545,1312,1315,1315,1312,54
20240808,120100,108176694,1315,1315,1315,1315,114
20240808,120000,108026784,1315,1315,1315,1315,3
20240808,115900,108022839,1315,1310,1315,1310,35
20240808,115800,107976820,1314,1312,1314,1312,246
20240808,115700,107653774,1312,1311,1312,1311,8
20240808,115600,107643279,1312,1312,1312,1312,76
20240808,115500,107543567,1309,1311,1311,1309,2
20240808,115400,107540947,1312,1312,1312,1312,1
20240808,115300,107539635,1311,1311,1311,1311,1
20240808,115200,107538324,1311,1309,1311,1309,2
20240808,115100,107535704,1309,1309,1309,1309,0
20240808,115000,107535704,1309,1309,1309,1309,0
20240808,114900,107535704,1309,1309,1309,1309,0
20240808,114800,107535704,1309,1311,1311,1309,2
20240808,114700,107533084,1311,1311,1311,1311,0
20240808,114600,107533084,1311,1311,1311,1311,1
20240808,114500,107531773,1309,1309,1309,1309,2
20240808,114400,107529155,1311,1311,1311,1311,2
20240808,114300,107526533,1311,1311,1311,1311,0
20240808,114200,107526533,1311,1311,1311,1311,1
20240808,114100,107525222,1309,1309,1309,1309,12
20240808,114000,107509514,1312,1312,1312,1312,0
20240808,113900,107509514,1312,1312,1312,1312,0
20240808,113800,107509514,1312,1309,1312,1309,103
20240808,113700,107374682,1312,1312,1312,1312,0
20240808,113600,107374682,1312,1312,1312,1312,0
20240808,113500,107374682,1312,1312,1312,1312,1
20240808,113400,107373370,1309,1309,1309,1309,1
20240808,113300,107372061,1313,1313,1313,1313,0
20240808,113200,107372061,1313,1313,1313,1312,13
20240808,113100,107354993,1309,1309,1309,1309,2
20240808,113000,107352375,1313,1313,1313,1313,3
20240808,112900,107348436,1314,1314,1314,1314,0
20240808,112800,107348436,1314,1311,1314,1311,1074
20240808,112700,105939240,1308,1311,1311,1308,2
20240808,112600,105936621,1307,1312,1312,1307,8574
20240808,112500,94722274,1311,1311,1311,1311,0
20240808,112400,94722274,1311,1308,1311,1308,2
20240808,112300,94719655,1311,1311,1311,1311,1
20240808,112200,94718344,1311,1311,1311,1311,1
20240808,112100,94717033,1311,1311,1311,1311,1
20240808,112000,94715722,1308,1311,1311,1308,343
20240808,111900,94266052,1310,1310,1310,1310,679
20240808,111800,93376562,1309,1309,1309,1309,0
20240808,111700,93376562,1309,1307,1309,1307,3
20240808,111600,93372639,1310,1309,1310,1307,12
20240808,111500,93356950,1310,1309,1310,1309,3
20240808,111400,93353021,1307,1307,1307,1307,0
20240808,111300,93353021,1307,1307,1307,1307,1
20240808,111200,93351714,1310,1310,1310,1310,0
20240808,111100,93351714,1310,1309,1310,1309,2
20240808,111000,93349095,1307,1307,1307,1307,1
20240808,110900,93347788,1310,1310,1310,1310,0
20240808,110800,93347788,1310,1310,1310,1310,1
20240808,110700,93346478,1305,1305,1305,1305,91
20240808,110600,93227723,1305,1305,1305,1305,0
20240808,110500,93227723,1305,1305,1305,1305,400
20240808,110400,92705723,1305,1305,1305,1305,0
20240808,110300,92705723,1305,1305,1305,1305,2
20240808,110200,92703113,1310,1310,1310,1310,0
20240808,110100,92703113,1310,1308,1310,1308,473
20240808,110000,92083956,1305,1305,1305,1305,1
20240808,105900,92082651,1309,1305,1309,1305,3
20240808,105800,92078729,1309,1309,1309,1309,0
20240808,105700,92078729,1309,1308,1309,1308,2
20240808,105600,92076112,1305,1305,1305,1305,21
20240808,105500,92048707,1310,1310,1310,1310,10
20240808,105400,92035607,1309,1309,1309,1309,1
20240808,105300,92034298,1310,1305,1310,1305,603
20240808,105200,91245015,1309,1309,1309,1309,0
20240808,105100,91245015,1309,1309,1309,1309,0
20240808,105000,91245015,1309,1306,1309,1306,13
20240808,104900,91228003,1306,1306,1306,1306,1
20240808,104800,91226697,1309,1307,1309,1307,2991
20240808,104700,87317457,1308,1309,1310,1308,7
20240808,104600,87308298,1308,1306,1310,1306,35
20240808,104500,87262518,1309,1310,1310,1309,407
20240808,104400,86729354,1309,1308,1309,1307,514
20240808,104300,86056550,1307,1309,1309,1307,1013
20240808,104200,84730554,1308,1308,1309,1305,25
20240808,104100,84697836,1305,1306,1306,1305,517
20240808,104000,84023134,1309,1309,1309,1309,1
20240808,103900,84021825,1308,1310,1310,1305,7
20240808,103800,84012664,1309,1308,1310,1308,1353
20240808,103700,82240343,1309,1309,1309,1309,1
20240808,103600,82239034,1308,1308,1308,1308,1
20240808,103500,82237726,1304,1304,1304,1304,1
20240808,103400,82236422,1309,1309,1309,1309,0
20240808,103300,82236422,1309,1307,1309,1307,1000
20240808,103200,80927521,1308,1306,1308,1303,1003
20240808,103100,79615927,1305,1306,1306,1305,5
20240808,103000,79609398,1306,1305,1306,1305,2
20240808,102900,79606787,1306,1305,1306,1305,6
20240808,102800,79598955,1302,1305,1306,1302,40
20240808,102700,79546757,1305,1306,1306,1305,8
20240808,102600,79536311,1306,1305,1306,1305,5
20240808,102500,79529782,1306,1301,1306,1301,3
20240808,102400,79525870,1306,1305,1306,1305,33
20240808,102300,79482773,1306,1305,1306,1305,17
20240808,102200,79460573,1307,1301,1307,1301,7
20240808,102100,79451455,1301,1307,1308,1301,24
20240808,102000,79420155,1304,1304,1304,1304,2
20240808,101900,79417547,1308,1307,1308,1307,55
20240808,101800,79345609,1308,1307,1308,1303,15
20240808,101700,79326002,1308,1308,1308,1308,0
20240808,101600,79326002,1308,1307,1308,1307,614
20240808,101500,78523501,1306,1305,1306,1305,536
20240808,101400,77823486,1300,1304,1307,1300,1266
20240808,101300,76171355,1304,1304,1304,1304,8
20240808,101200,76160923,1304,1304,1304,1304,0
20240808,101100,76160923,1304,1300,1304,1300,2
20240808,101000,76158319,1305,1305,1305,1305,0
20240808,100900,76158319,1305,1304,1305,1304,114
20240808,100800,76009550,1305,1302,1305,1302,43
20240808,100700,75953556,1305,1305,1306,1304,5
20240808,100600,75947031,1305,1306,1306,1305,3
20240808,100500,75943115,1305,1305,1306,1305,3
20240808,100400,75939199,1305,1304,1305,1300,261
20240808,100300,75598605,1304,1304,1304,1304,1
20240808,100200,75597301,1304,1304,1304,1304,1164
20240808,100100,74079445,1304,1304,1304,1304,2
20240808,100000,74076837,1304,1304,1304,1304,79
20240808,095900,73973821,1304,1304,1304,1304,106
20240808,095800,73835597,1298,1298,1298,1298,1
20240808,095700,73834299,1304,1304,1305,1304,4
20240808,095600,73829082,1301,1300,1304,1300,1343
20240808,095500,72081537,1297,1297,1300,1297,3
20240808,095400,72077643,1300,1300,1300,1300,0
20240808,095300,72077643,1300,1300,1300,1300,0
20240808,095200,72077643,1300,1295,1300,1292,420
20240808,095100,71534698,1300,1294,1300,1291,2027
20240808,095000,68909048,1293,1293,1293,1293,53
20240808,094900,68840519,1294,1294,1294,1294,1
20240808,094800,68839225,1294,1294,1294,1294,1
20240808,094700,68837931,1290,1290,1290,1290,2
20240808,094600,68835351,1294,1294,1294,1294,30
20240808,094500,68796531,1289,1293,1293,1289,553
20240808,094400,68082461,1294,1296,1296,1294,6883
20240808,094300,59173237,1297,1300,1300,1297,111
20240808,094200,59029267,1298,1305,1305,1298,2380
20240808,094100,55936325,1308,1308,1308,1308,0
20240808,094000,55936325,1308,1302,1308,1301,5544
20240808,093900,48718428,1303,1309,1309,1303,1008
20240808,093800,47404944,1304,1310,1310,1304,1810
20240808,093700,45044608,1305,1305,1305,1305,0
20240808,093600,45044608,1305,1310,1310,1305,4234
20240808,093500,39517232,1310,1310,1310,1310,501
20240808,093400,38860922,1310,1310,1310,1310,0
20240808,093300,38860922,1310,1310,1310,1310,1
20240808,093200,38859612,1306,1307,1307,1306,1501
20240808,093100,36898419,1310,1310,1310,1310,0
20240808,093000,36898419,1310,1310,1312,1307,4507
20240808,092900,31003436,1310,1310,1310,1310,10
20240808,092800,30990336,1309,1311,1312,1309,480
20240808,092700,30360596,1312,1312,1312,1312,1501
20240808,092600,28391284,1307,1307,1307,1307,0
20240808,092500,28391284,1307,1307,1307,1307,501
20240808,092400,27736477,1307,1312,1315,1307,2894
20240808,092300,23946079,1313,1315,1316,1313,32
20240808,092200,23904027,1317,1317,1317,1317,0
20240808,092100,23904027,1317,1316,1317,1312,638
20240808,092000,23063794,1316,1314,1316,1314,875
20240808,091900,21912915,1314,1314,1314,1311,2052
20240808,091800,19216737,1314,1310,1314,1309,2878
20240808,091700,15447331,1310,1314,1314,1310,7
20240808,091600,15438137,1314,1314,1314,1314,1000
20240808,091500,14124137,1314,1314,1314,1308,1496
20240808,091400,12167125,1308,1308,1308,1308,1
20240808,091300,12165817,1314,1308,1315,1308,1025
20240808,091200,10822957,1310,1314,1314,1309,3074
20240808,091100,6792710,1314,1314,1314,1314,0
20240808,091000,6792710,1314,1318,1318,1314,52
20240808,090900,6724186,1312,1312,1312,1312,0
20240808,090800,6724186,1312,1315,1315,1312,2083
20240808,090700,3991178,1320,1320,1320,1320,1
20240808,090600,3989858,1313,1321,1321,1313,103
20240808,090500,3854511,1314,1315,1322,1314,399
20240808,090400,3329813,1323,1315,1323,1315,17
20240808,090300,3307330,1320,1320,1320,1320,373
20240808,090200,2814970,1320,1320,1320,1320,5
20240808,090100,2808370,1320,1316,1320,1313,233
20240808,090000,2502222,1312,1312,1312,1312,1890