stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,185000,190694703,1354,1354,1354,1354,11008
20240816,184900,190694703,1354,1354,1354,1354,0
20240816,184800,190694703,1354,1354,1354,1354,0
20240816,184700,190694703,1354,1354,1354,1354,0
20240816,184600,190694703,1354,1354,1354,1354,0
20240816,184500,190694703,1354,1354,1354,1354,0
20240816,184400,190694703,1354,1354,1354,1354,0
20240816,184300,190694703,1354,1354,1354,1354,0
20240816,184200,190694703,1354,1354,1354,1354,0
20240816,184100,190694703,1354,1354,1354,1354,0
20240816,184000,190694703,1354,1354,1354,1354,0
20240816,183900,190694703,1354,1354,1354,1354,0
20240816,183800,190694703,1354,1354,1354,1354,0
20240816,183700,190694703,1354,1354,1354,1354,0
20240816,183600,190694703,1354,1354,1354,1354,0
20240816,183500,190694703,1354,1354,1354,1354,0
20240816,183400,190694703,1354,1354,1354,1354,0
20240816,183300,190694703,1354,1354,1354,1354,0
20240816,183200,190694703,1354,1354,1354,1354,0
20240816,183100,190694703,1354,1354,1354,1354,0
20240816,183000,190694703,1354,1354,1354,1354,0
20240816,182900,190694703,1354,1354,1354,1354,0
20240816,182800,190694703,1354,1354,1354,1354,0
20240816,182700,190694703,1354,1354,1354,1354,0
20240816,182600,190694703,1354,1354,1354,1354,0
20240816,182500,190694703,1354,1354,1354,1354,0
20240816,182400,190694703,1354,1354,1354,1354,0
20240816,182300,190694703,1354,1354,1354,1354,0
20240816,182200,190694703,1354,1354,1354,1354,0
20240816,182100,190694703,1354,1354,1354,1354,0
20240816,182000,190694703,1354,1354,1354,1354,11008
20240816,181900,190694703,1354,1354,1354,1354,0
20240816,181800,190694703,1354,1354,1354,1354,0
20240816,181700,190694703,1354,1354,1354,1354,0
20240816,181600,190694703,1354,1354,1354,1354,0
20240816,181500,190694703,1354,1354,1354,1354,0
20240816,181400,190694703,1354,1354,1354,1354,0
20240816,181300,190694703,1354,1354,1354,1354,0
20240816,181200,190694703,1354,1354,1354,1354,0
20240816,181100,190694703,1354,1354,1354,1354,0
20240816,181000,190694703,1354,1354,1354,1354,0
20240816,180900,190694703,1354,1354,1354,1354,0
20240816,180800,190694703,1354,1354,1354,1354,0
20240816,180700,190694703,1354,1354,1354,1354,0
20240816,180600,190694703,1354,1354,1354,1354,0
20240816,180500,190694703,1354,1354,1354,1354,0
20240816,180400,190694703,1354,1354,1354,1354,0
20240816,180300,190694703,1354,1354,1354,1354,0
20240816,180200,190694703,1354,1354,1354,1354,0
20240816,180100,190694703,1354,1354,1354,1354,0
20240816,180000,190694703,1354,1354,1354,1354,0
20240816,175900,190694703,1354,1354,1354,1354,0
20240816,175800,190694703,1354,1354,1354,1354,0
20240816,175700,190694703,1354,1354,1354,1354,0
20240816,175600,190694703,1354,1354,1354,1354,0
20240816,175500,190694703,1354,1354,1354,1354,0
20240816,175400,190694703,1354,1354,1354,1354,0
20240816,175300,190694703,1354,1354,1354,1354,0
20240816,175200,190694703,1354,1354,1354,1354,0
20240816,175100,190694703,1354,1354,1354,1354,0
20240816,175000,190694703,1354,1354,1354,1354,11008
20240816,174900,190694703,1354,1354,1354,1354,0
20240816,174800,190694703,1354,1354,1354,1354,0
20240816,174700,190694703,1354,1354,1354,1354,0
20240816,174600,190694703,1354,1354,1354,1354,0
20240816,174500,190694703,1354,1354,1354,1354,0
20240816,174400,190694703,1354,1354,1354,1354,0
20240816,174300,190694703,1354,1354,1354,1354,0
20240816,174200,190694703,1354,1354,1354,1354,0
20240816,174100,190694703,1354,1354,1354,1354,0
20240816,174000,190694703,1354,1354,1354,1354,0
20240816,173900,190694703,1354,1354,1354,1354,0
20240816,173800,190694703,1354,1354,1354,1354,0
20240816,173700,190694703,1354,1354,1354,1354,0
20240816,173600,190694703,1354,1354,1354,1354,0
20240816,173500,190694703,1354,1354,1354,1354,0
20240816,173400,190694703,1354,1354,1354,1354,0
20240816,173300,190694703,1354,1354,1354,1354,0
20240816,173200,190694703,1354,1354,1354,1354,0
20240816,173100,190694703,1354,1354,1354,1354,0
20240816,173000,190694703,1354,1354,1354,1354,0
20240816,172900,190694703,1354,1354,1354,1354,0
20240816,172800,190694703,1354,1354,1354,1354,0
20240816,172700,190694703,1354,1354,1354,1354,0
20240816,172600,190694703,1354,1354,1354,1354,0
20240816,172500,190694703,1354,1354,1354,1354,0
20240816,172400,190694703,1354,1354,1354,1354,0
20240816,172300,190694703,1354,1354,1354,1354,0
20240816,172200,190694703,1354,1354,1354,1354,0
20240816,172100,190694703,1354,1354,1354,1354,0
20240816,172000,190694703,1354,1354,1354,1354,11008
20240816,171900,190694703,1354,1354,1354,1354,0
20240816,171800,190694703,1354,1354,1354,1354,0
20240816,171700,190694703,1354,1354,1354,1354,0
20240816,171600,190694703,1354,1354,1354,1354,0
20240816,171500,190694703,1354,1354,1354,1354,0
20240816,171400,190694703,1354,1354,1354,1354,0
20240816,171300,190694703,1354,1354,1354,1354,0
20240816,171200,190694703,1354,1354,1354,1354,0
20240816,171100,190694703,1354,1354,1354,1354,0
20240816,171000,190694703,1354,1354,1354,1354,0
20240816,170900,190694703,1354,1354,1354,1354,0
20240816,170800,190694703,1354,1354,1354,1354,0
20240816,170700,190694703,1354,1354,1354,1354,0
20240816,170600,190694703,1354,1354,1354,1354,0
20240816,170500,190694703,1354,1354,1354,1354,0
20240816,170400,190694703,1354,1354,1354,1354,0
20240816,170300,190694703,1354,1354,1354,1354,0
20240816,170200,190694703,1354,1354,1354,1354,0
20240816,170100,190694703,1354,1354,1354,1354,0
20240816,170000,190694703,1354,1354,1354,1354,0
20240816,165900,190694703,1354,1354,1354,1354,0
20240816,165800,190694703,1354,1354,1354,1354,0
20240816,165700,190694703,1354,1354,1354,1354,0
20240816,165600,190694703,1354,1354,1354,1354,0
20240816,165500,190694703,1354,1354,1354,1354,0
20240816,165400,190694703,1354,1354,1354,1354,0
20240816,165300,190694703,1354,1354,1354,1354,0
20240816,165200,190694703,1354,1354,1354,1354,0
20240816,165100,190694703,1354,1354,1354,1354,0
20240816,165000,190694703,1354,1354,1354,1354,11008
20240816,164900,190694703,1354,1354,1354,1354,0
20240816,164800,190694703,1354,1354,1354,1354,0
20240816,164700,190694703,1354,1354,1354,1354,0
20240816,164600,190694703,1354,1354,1354,1354,0
20240816,164500,190694703,1354,1354,1354,1354,0
20240816,164400,190694703,1354,1354,1354,1354,0
20240816,164300,190694703,1354,1354,1354,1354,0
20240816,164200,190694703,1354,1354,1354,1354,0
20240816,164100,190694703,1354,1354,1354,1354,0
20240816,164000,190694703,1354,1354,1354,1354,0
20240816,163900,190694703,1354,1354,1354,1354,0
20240816,163800,190694703,1354,1354,1354,1354,0
20240816,163700,190694703,1354,1354,1354,1354,0
20240816,163600,190694703,1354,1354,1354,1354,0
20240816,163500,190694703,1354,1354,1354,1354,0
20240816,163400,190694703,1354,1354,1354,1354,0
20240816,163300,190694703,1354,1354,1354,1354,0
20240816,163200,190694703,1354,1354,1354,1354,0
20240816,163100,190694703,1354,1354,1354,1354,0
20240816,163000,190694703,1354,1354,1354,1354,0
20240816,162900,190694703,1354,1354,1354,1354,0
20240816,162800,190694703,1354,1354,1354,1354,0
20240816,162700,190694703,1354,1354,1354,1354,0
20240816,162600,190694703,1354,1354,1354,1354,0
20240816,162500,190694703,1354,1354,1354,1354,0
20240816,162400,190694703,1354,1354,1354,1354,0
20240816,162300,190694703,1354,1354,1354,1354,0
20240816,162200,190694703,1354,1354,1354,1354,0
20240816,162100,190694703,1354,1354,1354,1354,0
20240816,162000,190694703,1354,1354,1354,1354,11008
20240816,161900,190694703,1354,1354,1354,1354,0
20240816,161800,190694703,1354,1354,1354,1354,0
20240816,161700,190694703,1354,1354,1354,1354,0
20240816,161600,190694703,1354,1354,1354,1354,0
20240816,161500,190694703,1354,1354,1354,1354,0
20240816,161400,190694703,1354,1354,1354,1354,0
20240816,161300,190694703,1354,1354,1354,1354,0
20240816,161200,190694703,1354,1354,1354,1354,0
20240816,161100,190694703,1354,1354,1354,1354,0
20240816,161000,190694703,1354,1354,1354,1354,0
20240816,160900,190694703,1354,1354,1354,1354,0
20240816,160800,190694703,1354,1354,1354,1354,0
20240816,160700,190694703,1354,1354,1354,1354,0
20240816,160600,190694703,1354,1354,1354,1354,0
20240816,160500,190694703,1354,1354,1354,1354,0
20240816,160400,190694703,1354,1354,1354,1354,0
20240816,160300,190694703,1354,1354,1354,1354,0
20240816,160200,190694703,1354,1354,1354,1354,0
20240816,160100,190694703,1354,1354,1354,1354,0
20240816,160000,190694703,1354,1354,1354,1354,0
20240816,155900,190694703,1354,1354,1354,1354,0
20240816,155800,190694703,1354,1354,1354,1354,0
20240816,155700,190694703,1354,1354,1354,1354,0
20240816,155600,190694703,1354,1354,1354,1354,0
20240816,155500,190694703,1354,1354,1354,1354,0
20240816,155400,190694703,1354,1354,1354,1354,0
20240816,155300,190694703,1354,1354,1354,1354,0
20240816,155200,190694703,1354,1354,1354,1354,0
20240816,155100,190694703,1354,1354,1354,1354,0
20240816,155000,190694703,1354,1354,1354,1354,11008
20240816,154900,190694703,1354,1354,1354,1354,0
20240816,154800,190694703,1354,1354,1354,1354,0
20240816,154700,190694703,1354,1354,1354,1354,0
20240816,154600,190694703,1354,1354,1354,1354,0
20240816,154500,190694703,1354,1354,1354,1354,0
20240816,154400,190694703,1354,1354,1354,1354,0
20240816,154300,190694703,1354,1354,1354,1354,0
20240816,154200,190694703,1354,1354,1354,1354,0
20240816,154100,190694703,1354,1354,1354,1354,0
20240816,154000,190694703,1354,1354,1354,1354,0
20240816,153900,190694703,1354,1354,1354,1354,0
20240816,153800,190694703,1354,1354,1354,1354,0
20240816,153700,190694703,1354,1354,1354,1354,0
20240816,153600,190694703,1354,1354,1354,1354,0
20240816,153500,190694703,1354,1354,1354,1354,0
20240816,153400,190694703,1354,1354,1354,1354,0
20240816,153300,190694703,1354,1354,1354,1354,0
20240816,153200,190694703,1354,1354,1354,1354,0
20240816,153100,190694703,1354,1354,1354,1354,0
20240816,153000,190694703,1354,1354,1354,1354,11008
20240816,152900,175789871,1359,1359,1359,1359,0
20240816,152800,175789871,1359,1359,1359,1359,0
20240816,152700,175789871,1359,1359,1359,1359,0
20240816,152600,175789871,1359,1359,1359,1359,0
20240816,152500,175789871,1359,1359,1359,1359,0
20240816,152400,175789871,1359,1359,1359,1359,0
20240816,152300,175789871,1359,1359,1359,1359,0
20240816,152200,175789871,1359,1359,1359,1359,0
20240816,152100,175789871,1359,1359,1359,1359,0
20240816,152000,175789871,1359,1359,1359,1359,0
20240816,151900,175789871,1359,1359,1360,1357,1819
20240816,151800,173320373,1360,1360,1360,1359,663
20240816,151700,172419352,1363,1359,1363,1359,4004
20240816,151600,166974381,1360,1361,1361,1359,117
20240816,151500,166815361,1359,1360,1361,1359,2602
20240816,151400,163276779,1361,1361,1361,1361,730
20240816,151300,162283249,1363,1363,1363,1363,0
20240816,151200,162283249,1363,1363,1363,1363,2
20240816,151100,162280523,1360,1361,1361,1360,1491
20240816,151000,160252526,1361,1361,1361,1361,39
20240816,150900,160199447,1361,1360,1361,1359,8
20240816,150800,160188567,1360,1360,1360,1359,839
20240816,150700,159048166,1361,1361,1361,1360,52
20240816,150600,158977444,1360,1360,1360,1360,1
20240816,150500,158976084,1361,1361,1361,1361,1
20240816,150400,158974723,1361,1361,1361,1361,61
20240816,150300,158891702,1360,1360,1360,1360,240
20240816,150200,158565302,1360,1360,1360,1359,336
20240816,150100,158108343,1361,1361,1361,1361,1
20240816,150000,158106982,1359,1361,1361,1359,7
20240816,145900,158097457,1361,1359,1361,1359,31
20240816,145800,158055326,1361,1361,1361,1360,4661
20240816,145700,151716343,1361,1360,1361,1360,1000
20240816,145600,150355943,1361,1362,1362,1361,225
20240816,145500,150049708,1362,1362,1363,1362,457
20240816,145400,149427100,1363,1362,1363,1362,240
20240816,145300,149100210,1362,1364,1364,1361,531
20240816,145200,148376916,1365,1365,1365,1365,1
20240816,145100,148375551,1360,1361,1361,1360,471
20240816,145000,147734521,1365,1365,1365,1365,0
20240816,144900,147734521,1365,1365,1365,1365,5
20240816,144800,147727696,1365,1363,1366,1361,3524
20240816,144700,142928845,1367,1363,1367,1363,293
20240816,144600,142529478,1368,1368,1368,1368,0
20240816,144500,142529478,1368,1368,1368,1368,0
20240816,144400,142529478,1368,1368,1368,1368,0
20240816,144300,142529478,1368,1368,1368,1368,0
20240816,144200,142529478,1368,1363,1368,1363,11
20240816,144100,142514480,1369,1369,1369,1369,104
20240816,144000,142372104,1369,1363,1369,1363,622
20240816,143900,141523504,1363,1363,1363,1363,212
20240816,143800,141234548,1363,1363,1363,1362,2123
20240816,143700,138342386,1365,1364,1365,1364,8
20240816,143600,138331473,1365,1365,1365,1365,0
20240816,143500,138331473,1365,1365,1365,1365,85
20240816,143400,138215448,1365,1365,1365,1365,0
20240816,143300,138215448,1365,1365,1365,1365,5
20240816,143200,138208623,1365,1365,1365,1365,0
20240816,143100,138208623,1365,1365,1365,1365,1
20240816,143000,138207258,1363,1364,1364,1363,12
20240816,142900,138190901,1365,1365,1365,1365,0
20240816,142800,138190901,1365,1365,1365,1365,0
20240816,142700,138190901,1365,1365,1365,1365,0
20240816,142600,138190901,1365,1365,1365,1364,878
20240816,142500,136992828,1368,1368,1368,1368,0
20240816,142400,136992828,1368,1368,1368,1368,0
20240816,142300,136992828,1368,1368,1368,1368,0
20240816,142200,136992828,1368,1367,1368,1367,182
20240816,142100,136744033,1368,1368,1368,1368,0
20240816,142000,136744033,1368,1368,1368,1368,0
20240816,141900,136744033,1368,1368,1368,1368,0
20240816,141800,136744033,1368,1368,1368,1368,0
20240816,141700,136744033,1368,1368,1368,1368,0
20240816,141600,136744033,1368,1368,1368,1368,0
20240816,141500,136744033,1368,1368,1368,1368,0
20240816,141400,136744033,1368,1367,1368,1367,467
20240816,141300,136105634,1367,1368,1368,1367,6
20240816,141200,136097427,1367,1367,1367,1367,101
20240816,141100,135959360,1368,1367,1368,1367,472
20240816,141000,135314131,1367,1365,1367,1365,101
20240816,140900,135176264,1367,1367,1367,1367,0
20240816,140800,135176264,1367,1367,1367,1367,1
20240816,140700,135174897,1367,1367,1367,1367,0
20240816,140600,135174897,1367,1367,1367,1367,2
20240816,140500,135172163,1367,1365,1367,1365,38
20240816,140400,135120291,1367,1367,1367,1367,0
20240816,140300,135120291,1367,1367,1367,1367,30
20240816,140200,135079281,1364,1364,1364,1364,0
20240816,140100,135079281,1364,1367,1367,1364,1072
20240816,140000,133616720,1365,1366,1366,1365,278
20240816,135900,133237245,1369,1369,1369,1369,0
20240816,135800,133237245,1369,1367,1369,1366,2476
20240816,135700,129852815,1369,1369,1369,1369,15
20240816,135600,129832280,1369,1369,1369,1369,0
20240816,135500,129832280,1369,1369,1369,1369,0
20240816,135400,129832280,1369,1369,1369,1369,0
20240816,135300,129832280,1369,1369,1369,1369,0
20240816,135200,129832280,1369,1369,1369,1369,0
20240816,135100,129832280,1369,1369,1369,1369,20
20240816,135000,129804900,1369,1369,1369,1369,0
20240816,134900,129804900,1369,1369,1369,1369,0
20240816,134800,129804900,1369,1369,1369,1369,0
20240816,134700,129804900,1369,1369,1369,1369,1
20240816,134600,129803531,1369,1369,1369,1369,0
20240816,134500,129803531,1369,1369,1369,1369,0
20240816,134400,129803531,1369,1369,1369,1369,0
20240816,134300,129803531,1369,1369,1369,1369,0
20240816,134200,129803531,1369,1369,1369,1369,0
20240816,134100,129803531,1369,1369,1369,1369,0
20240816,134000,129803531,1369,1369,1369,1369,0
20240816,133900,129803531,1369,1369,1369,1369,0
20240816,133800,129803531,1369,1369,1369,1369,0
20240816,133700,129803531,1369,1369,1369,1369,0
20240816,133600,129803531,1369,1369,1369,1369,0
20240816,133500,129803531,1369,1369,1369,1369,0
20240816,133400,129803531,1369,1369,1369,1369,0
20240816,133300,129803531,1369,1369,1369,1369,4
20240816,133200,129798055,1369,1369,1369,1369,0
20240816,133100,129798055,1369,1369,1369,1369,0
20240816,133000,129798055,1369,1369,1369,1369,0
20240816,132900,129798055,1369,1369,1369,1369,0
20240816,132800,129798055,1369,1369,1369,1369,1
20240816,132700,129796686,1366,1366,1366,1366,9
20240816,132600,129784392,1370,1370,1370,1370,0
20240816,132500,129784392,1370,1370,1370,1370,0
20240816,132400,129784392,1370,1370,1370,1370,0
20240816,132300,129784392,1370,1370,1370,1370,0
20240816,132200,129784392,1370,1370,1370,1370,0
20240816,132100,129784392,1370,1370,1370,1370,0
20240816,132000,129784392,1370,1370,1370,1370,0
20240816,131900,129784392,1370,1370,1370,1370,0
20240816,131800,129784392,1370,1370,1370,1370,0
20240816,131700,129784392,1370,1370,1370,1370,0
20240816,131600,129784392,1370,1370,1370,1370,4
20240816,131500,129778912,1370,1370,1370,1370,82
20240816,131400,129666572,1370,1370,1370,1370,0
20240816,131300,129666572,1370,1370,1370,1370,0
20240816,131200,129666572,1370,1370,1370,1370,0
20240816,131100,129666572,1370,1370,1370,1370,0
20240816,131000,129666572,1370,1370,1370,1370,0
20240816,130900,129666572,1370,1370,1370,1370,0
20240816,130800,129666572,1370,1370,1370,1370,0
20240816,130700,129666572,1370,1370,1370,1370,0
20240816,130600,129666572,1370,1370,1370,1370,0
20240816,130500,129666572,1370,1370,1370,1370,0
20240816,130400,129666572,1370,1370,1370,1370,1
20240816,130300,129665202,1370,1370,1370,1370,1
20240816,130200,129663832,1370,1370,1370,1370,0
20240816,130100,129663832,1370,1370,1370,1370,36
20240816,130000,129614512,1371,1370,1371,1370,964
20240816,125900,128293830,1369,1369,1369,1369,0
20240816,125800,128293830,1369,1369,1369,1369,5
20240816,125700,128286985,1370,1365,1370,1365,41
20240816,125600,128231015,1370,1370,1370,1370,2
20240816,125500,128228275,1370,1370,1370,1370,1000
20240816,125400,126858275,1370,1370,1370,1370,24
20240816,125300,126825395,1365,1365,1365,1365,0
20240816,125200,126825395,1365,1370,1370,1365,649
20240816,125100,125938985,1367,1367,1367,1367,10
20240816,125000,125925315,1371,1371,1371,1371,0
20240816,124900,125925315,1371,1371,1371,1371,0
20240816,124800,125925315,1371,1371,1371,1371,0
20240816,124700,125925315,1371,1371,1371,1371,0
20240816,124600,125925315,1371,1371,1371,1371,0
20240816,124500,125925315,1371,1371,1371,1371,0
20240816,124400,125925315,1371,1371,1371,1371,25
20240816,124300,125891040,1367,1367,1367,1367,1740
20240816,124200,123512460,1372,1372,1372,1367,1951
20240816,124100,120845338,1372,1372,1372,1372,1
20240816,124000,120843966,1372,1372,1372,1372,3003
20240816,123900,116723850,1367,1367,1367,1367,1
20240816,123800,116722483,1373,1372,1373,1372,22
20240816,123700,116692297,1372,1370,1372,1370,1500
20240816,123600,114634339,1372,1370,1372,1369,196
20240816,123500,114365734,1371,1371,1371,1371,0
20240816,123400,114365734,1371,1371,1371,1371,0
20240816,123300,114365734,1371,1371,1371,1371,0
20240816,123200,114365734,1371,1371,1371,1371,0
20240816,123100,114365734,1371,1366,1371,1366,1015
20240816,123000,112979192,1371,1367,1371,1367,71
20240816,122900,112881950,1371,1371,1371,1371,0
20240816,122800,112881950,1371,1371,1371,1371,0
20240816,122700,112881950,1371,1371,1371,1371,0
20240816,122600,112881950,1371,1371,1371,1371,0
20240816,122500,112881950,1371,1371,1371,1371,1
20240816,122400,112880579,1371,1371,1371,1371,0
20240816,122300,112880579,1371,1368,1371,1365,182
20240816,122200,112632028,1369,1369,1369,1369,0
20240816,122100,112632028,1369,1369,1369,1369,1
20240816,122000,112630659,1368,1368,1368,1368,0
20240816,121900,112630659,1368,1366,1368,1366,5
20240816,121800,112623822,1365,1365,1365,1365,339
20240816,121700,112161087,1365,1365,1365,1365,100
20240816,121600,112024587,1370,1365,1371,1364,3060
20240816,121500,107847825,1371,1371,1371,1371,1
20240816,121400,107846454,1372,1372,1372,1372,0
20240816,121300,107846454,1372,1372,1372,1372,0
20240816,121200,107846454,1372,1372,1372,1372,380
20240816,121100,107325094,1372,1372,1372,1372,0
20240816,121000,107325094,1372,1372,1372,1372,6
20240816,120900,107316862,1365,1366,1366,1365,2438
20240816,120800,103986782,1373,1371,1373,1371,200
20240816,120700,103712574,1371,1371,1371,1371,20
20240816,120600,103685154,1371,1371,1371,1371,0
20240816,120500,103685154,1371,1371,1371,1371,0
20240816,120400,103685154,1371,1371,1371,1371,3
20240816,120300,103681041,1366,1366,1366,1366,4000
20240816,120200,98217041,1371,1371,1371,1371,0
20240816,120100,98217041,1371,1371,1371,1371,6
20240816,120000,98208815,1373,1373,1373,1373,0
20240816,115900,98208815,1373,1373,1373,1373,0
20240816,115800,98208815,1373,1373,1373,1373,0
20240816,115700,98208815,1373,1373,1373,1373,0
20240816,115600,98208815,1373,1367,1373,1367,105
20240816,115500,98065274,1367,1367,1367,1367,0
20240816,115400,98065274,1367,1367,1367,1367,1
20240816,115300,98063907,1373,1373,1373,1373,1
20240816,115200,98062534,1366,1366,1366,1365,364
20240816,115100,97565564,1374,1374,1374,1374,0
20240816,115000,97565564,1374,1374,1374,1374,0
20240816,114900,97565564,1374,1374,1374,1374,0
20240816,114800,97565564,1374,1374,1374,1374,0
20240816,114700,97565564,1374,1371,1374,1369,5396
20240816,114600,90173054,1375,1375,1375,1375,0
20240816,114500,90173054,1375,1375,1375,1375,0
20240816,114400,90173054,1375,1375,1375,1375,0
20240816,114300,90173054,1375,1375,1375,1375,0
20240816,114200,90173054,1375,1375,1375,1375,0
20240816,114100,90173054,1375,1373,1375,1371,309
20240816,114000,89748707,1373,1370,1373,1370,339
20240816,113900,89284274,1373,1371,1373,1371,26
20240816,113800,89248616,1374,1374,1374,1374,0
20240816,113700,89248616,1374,1374,1374,1374,0
20240816,113600,89248616,1374,1374,1374,1374,0
20240816,113500,89248616,1374,1374,1374,1374,0
20240816,113400,89248616,1374,1374,1374,1374,0
20240816,113300,89248616,1374,1368,1374,1368,352
20240816,113200,88767068,1374,1374,1374,1374,0
20240816,113100,88767068,1374,1374,1374,1374,10
20240816,113000,88753328,1373,1373,1373,1373,30
20240816,112900,88712138,1373,1373,1373,1373,400
20240816,112800,88162938,1374,1374,1374,1374,0
20240816,112700,88162938,1374,1374,1374,1374,10
20240816,112600,88149198,1374,1366,1374,1366,3589
20240816,112500,83244950,1367,1367,1367,1367,203
20240816,112400,82967449,1367,1373,1373,1367,901
20240816,112300,81735776,1367,1367,1367,1367,650
20240816,112200,80847226,1367,1367,1367,1367,132
20240816,112100,80666782,1367,1367,1367,1367,671
20240816,112000,79749525,1374,1374,1374,1374,0
20240816,111900,79749525,1374,1374,1374,1374,0
20240816,111800,79749525,1374,1374,1374,1374,0
20240816,111700,79749525,1374,1374,1374,1374,0
20240816,111600,79749525,1374,1374,1374,1374,0
20240816,111500,79749525,1374,1374,1374,1374,1
20240816,111400,79748151,1375,1375,1375,1366,1739
20240816,111300,77371718,1367,1371,1371,1367,3629
20240816,111200,72405749,1375,1372,1375,1372,12
20240816,111100,72389279,1375,1375,1375,1375,0
20240816,111000,72389279,1375,1375,1375,1375,0
20240816,110900,72389279,1375,1375,1375,1375,0
20240816,110800,72389279,1375,1375,1375,1375,0
20240816,110700,72389279,1375,1375,1375,1375,0
20240816,110600,72389279,1375,1370,1375,1370,400
20240816,110500,71840538,1370,1371,1371,1369,501
20240816,110400,71154458,1372,1370,1372,1370,134
20240816,110300,70970874,1374,1374,1374,1370,167
20240816,110200,70741476,1374,1374,1374,1374,0
20240816,110100,70741476,1374,1374,1374,1374,1
20240816,110000,70740102,1376,1376,1376,1376,0
20240816,105900,70740102,1376,1376,1376,1376,0
20240816,105800,70740102,1376,1376,1376,1376,0
20240816,105700,70740102,1376,1376,1376,1376,0
20240816,105600,70740102,1376,1376,1376,1376,0
20240816,105500,70740102,1376,1376,1376,1376,0
20240816,105400,70740102,1376,1371,1376,1370,3
20240816,105300,70735985,1377,1377,1377,1377,0
20240816,105200,70735985,1377,1377,1377,1377,15
20240816,105100,70715330,1377,1377,1377,1377,0
20240816,105000,70715330,1377,1377,1377,1377,0
20240816,104900,70715330,1377,1377,1377,1377,0
20240816,104800,70715330,1377,1377,1377,1377,0
20240816,104700,70715330,1377,1377,1377,1377,0
20240816,104600,70715330,1377,1377,1377,1377,0
20240816,104500,70715330,1377,1377,1377,1377,0
20240816,104400,70715330,1377,1377,1377,1377,0
20240816,104300,70715330,1377,1373,1377,1370,1054
20240816,104200,69269479,1377,1377,1377,1377,0
20240816,104100,69269479,1377,1377,1377,1377,0
20240816,104000,69269479,1377,1377,1377,1377,0
20240816,103900,69269479,1377,1376,1377,1376,20
20240816,103800,69241954,1377,1377,1377,1377,0
20240816,103700,69241954,1377,1377,1377,1377,110
20240816,103600,69090484,1377,1377,1377,1377,0
20240816,103500,69090484,1377,1377,1377,1377,0
20240816,103400,69090484,1377,1373,1377,1373,20
20240816,103300,69063012,1377,1377,1377,1377,0
20240816,103200,69063012,1377,1377,1377,1377,0
20240816,103100,69063012,1377,1377,1377,1377,0
20240816,103000,69063012,1377,1374,1377,1372,3128
20240816,102900,64768326,1377,1377,1377,1377,0
20240816,102800,64768326,1377,1375,1377,1375,87
20240816,102700,64648689,1372,1372,1375,1372,897
20240816,102600,63417972,1372,1372,1372,1372,0
20240816,102500,63417972,1372,1372,1372,1372,0
20240816,102400,63417972,1372,1372,1372,1372,103
20240816,102300,63276656,1372,1370,1372,1370,1203
20240816,102200,61628522,1369,1370,1370,1369,2863
20240816,102100,57707668,1373,1373,1373,1373,0
20240816,102000,57707668,1373,1373,1373,1373,0
20240816,101900,57707668,1373,1375,1375,1373,5
20240816,101800,57700797,1370,1370,1370,1370,1
20240816,101700,57699427,1375,1375,1375,1375,0
20240816,101600,57699427,1375,1375,1375,1375,4
20240816,101500,57693927,1375,1370,1375,1370,122
20240816,101400,57526782,1377,1373,1377,1369,6603
20240816,101300,48474584,1373,1373,1373,1373,0
20240816,101200,48474584,1373,1373,1373,1373,448
20240816,101100,47859480,1373,1377,1377,1373,201
20240816,101000,47583503,1373,1373,1373,1373,57
20240816,100900,47505242,1377,1377,1377,1377,0
20240816,100800,47505242,1377,1377,1377,1377,0
20240816,100700,47505242,1377,1377,1377,1377,1
20240816,100600,47503865,1377,1377,1377,1377,3
20240816,100500,47499734,1377,1376,1377,1376,44
20240816,100400,47439189,1377,1377,1377,1377,10
20240816,100300,47425419,1377,1377,1377,1377,0
20240816,100200,47425419,1377,1377,1377,1377,2
20240816,100100,47422665,1377,1377,1377,1373,206
20240816,100000,47139819,1377,1377,1377,1377,0
20240816,095900,47139819,1377,1377,1377,1377,1000
20240816,095800,45762819,1377,1377,1377,1377,2
20240816,095700,45760065,1375,1378,1378,1375,530
20240816,095600,45029746,1379,1378,1379,1378,100
20240816,095500,44891945,1378,1374,1379,1373,1061
20240816,095400,43434823,1379,1375,1379,1375,101
20240816,095300,43295944,1379,1379,1379,1378,1005
20240816,095200,41910152,1379,1379,1379,1379,501
20240816,095100,41219273,1377,1379,1380,1377,41
20240816,095000,41162793,1378,1379,1380,1378,112
20240816,094900,41008354,1380,1380,1380,1380,0
20240816,094800,41008354,1380,1379,1380,1379,40
20240816,094700,40953155,1380,1379,1380,1379,4
20240816,094600,40947637,1380,1379,1380,1379,1601
20240816,094500,38738459,1380,1380,1380,1379,13
20240816,094400,38720520,1379,1379,1379,1379,1
20240816,094300,38719141,1380,1378,1380,1378,301
20240816,094200,38304331,1378,1377,1378,1377,861
20240816,094100,37117963,1378,1375,1378,1375,100
20240816,094000,36980460,1375,1373,1375,1373,2510
20240816,093900,33534210,1373,1375,1375,1373,2132
20240816,093800,30606506,1375,1374,1375,1374,303
20240816,093700,30190183,1378,1378,1378,1378,5
20240816,093600,30183293,1379,1379,1379,1379,1
20240816,093500,30181914,1379,1375,1379,1374,744
20240816,093400,29159545,1380,1380,1380,1380,0
20240816,093300,29159545,1380,1380,1380,1380,0
20240816,093200,29159545,1380,1381,1381,1375,3703
20240816,093100,24066803,1380,1380,1380,1380,0
20240816,093000,24066803,1380,1379,1380,1379,5001
20240816,092900,17166547,1378,1376,1378,1376,310
20240816,092800,16739380,1378,1378,1378,1378,0
20240816,092700,16739380,1378,1378,1378,1378,1
20240816,092600,16738002,1375,1378,1378,1375,107
20240816,092500,16590856,1378,1378,1378,1378,10
20240816,092400,16577076,1379,1378,1379,1375,746
20240816,092300,15551277,1378,1377,1378,1376,1027
20240816,092200,14136124,1377,1377,1377,1377,0
20240816,092100,14136124,1377,1378,1378,1377,9
20240816,092000,14123724,1378,1379,1379,1377,102
20240816,091900,13983119,1375,1375,1375,1375,0
20240816,091800,13983119,1375,1375,1375,1375,424
20240816,091700,13400119,1376,1377,1380,1376,130
20240816,091600,13221213,1377,1377,1381,1377,606
20240816,091500,12386747,1377,1380,1381,1377,435
20240816,091400,11787361,1382,1382,1382,1382,0
20240816,091300,11787361,1382,1382,1382,1382,1
20240816,091200,11785979,1382,1382,1382,1377,74
20240816,091100,11684066,1378,1383,1383,1378,959
20240816,091000,10360879,1380,1380,1380,1380,414
20240816,090900,9789559,1381,1381,1381,1381,1
20240816,090800,9788178,1383,1384,1384,1382,5
20240816,090700,9781263,1385,1384,1389,1384,4
20240816,090600,9775716,1383,1389,1389,1383,12
20240816,090500,9759054,1389,1377,1389,1376,1300
20240816,090400,7967846,1389,1380,1389,1380,296
20240816,090300,7559348,1391,1391,1391,1391,0
20240816,090200,7559348,1391,1391,1391,1391,0
20240816,090100,7559348,1391,1390,1391,1390,771
20240816,090000,6487656,1391,1394,1394,1380,4657