stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,185800,226584749,1449,1449,1449,1449,959
20240808,185700,226584749,1449,1449,1449,1449,0
20240808,185600,226584749,1449,1449,1449,1449,0
20240808,185500,226584749,1449,1449,1449,1449,0
20240808,185400,226584749,1449,1449,1449,1449,0
20240808,185300,226584749,1449,1449,1449,1449,0
20240808,185200,226584749,1449,1449,1449,1449,0
20240808,185100,226584749,1449,1449,1449,1449,0
20240808,185000,226584749,1449,1449,1449,1449,0
20240808,184900,226584749,1449,1449,1449,1449,0
20240808,184800,226584749,1449,1449,1449,1449,0
20240808,184700,226584749,1449,1449,1449,1449,0
20240808,184600,226584749,1449,1449,1449,1449,0
20240808,184500,226584749,1449,1449,1449,1449,0
20240808,184400,226584749,1449,1449,1449,1449,0
20240808,184300,226584749,1449,1449,1449,1449,0
20240808,184200,226584749,1449,1449,1449,1449,0
20240808,184100,226584749,1449,1449,1449,1449,0
20240808,184000,226584749,1449,1449,1449,1449,0
20240808,183900,226584749,1449,1449,1449,1449,0
20240808,183800,226584749,1449,1449,1449,1449,0
20240808,183700,226584749,1449,1449,1449,1449,0
20240808,183600,226584749,1449,1449,1449,1449,0
20240808,183500,226584749,1449,1449,1449,1449,0
20240808,183400,226584749,1449,1449,1449,1449,0
20240808,183300,226584749,1449,1449,1449,1449,0
20240808,183200,226584749,1449,1449,1449,1449,0
20240808,183100,226584749,1449,1449,1449,1449,0
20240808,183000,226584749,1449,1449,1449,1449,0
20240808,182900,226584749,1449,1449,1449,1449,0
20240808,182800,226584749,1449,1449,1449,1449,959
20240808,182700,226584749,1449,1449,1449,1449,0
20240808,182600,226584749,1449,1449,1449,1449,0
20240808,182500,226584749,1449,1449,1449,1449,0
20240808,182400,226584749,1449,1449,1449,1449,0
20240808,182300,226584749,1449,1449,1449,1449,0
20240808,182200,226584749,1449,1449,1449,1449,0
20240808,182100,226584749,1449,1449,1449,1449,0
20240808,182000,226584749,1449,1449,1449,1449,0
20240808,181900,226584749,1449,1449,1449,1449,0
20240808,181800,226584749,1449,1449,1449,1449,0
20240808,181700,226584749,1449,1449,1449,1449,0
20240808,181600,226584749,1449,1449,1449,1449,0
20240808,181500,226584749,1449,1449,1449,1449,0
20240808,181400,226584749,1449,1449,1449,1449,0
20240808,181300,226584749,1449,1449,1449,1449,0
20240808,181200,226584749,1449,1449,1449,1449,0
20240808,181100,226584749,1449,1449,1449,1449,0
20240808,181000,226584749,1449,1449,1449,1449,0
20240808,180900,226584749,1449,1449,1449,1449,0
20240808,180800,226584749,1449,1449,1449,1449,0
20240808,180700,226584749,1449,1449,1449,1449,0
20240808,180600,226584749,1449,1449,1449,1449,0
20240808,180500,226584749,1449,1449,1449,1449,0
20240808,180400,226584749,1449,1449,1449,1449,0
20240808,180300,226584749,1449,1449,1449,1449,0
20240808,180200,226584749,1449,1449,1449,1449,0
20240808,180100,226584749,1449,1449,1449,1449,0
20240808,180000,226584749,1449,1449,1449,1449,0
20240808,175900,226584749,1449,1449,1449,1449,0
20240808,175800,226584749,1449,1449,1449,1449,959
20240808,175700,226584749,1449,1449,1449,1449,0
20240808,175600,226584749,1449,1449,1449,1449,0
20240808,175500,226584749,1449,1449,1449,1449,0
20240808,175400,226584749,1449,1449,1449,1449,0
20240808,175300,226584749,1449,1449,1449,1449,0
20240808,175200,226584749,1449,1449,1449,1449,0
20240808,175100,226584749,1449,1449,1449,1449,0
20240808,175000,226584749,1449,1449,1449,1449,0
20240808,174900,226584749,1449,1449,1449,1449,0
20240808,174800,226584749,1449,1449,1449,1449,0
20240808,174700,226584749,1449,1449,1449,1449,0
20240808,174600,226584749,1449,1449,1449,1449,0
20240808,174500,226584749,1449,1449,1449,1449,0
20240808,174400,226584749,1449,1449,1449,1449,0
20240808,174300,226584749,1449,1449,1449,1449,0
20240808,174200,226584749,1449,1449,1449,1449,0
20240808,174100,226584749,1449,1449,1449,1449,0
20240808,174000,226584749,1449,1449,1449,1449,0
20240808,173900,226584749,1449,1449,1449,1449,0
20240808,173800,226584749,1449,1449,1449,1449,0
20240808,173700,226584749,1449,1449,1449,1449,0
20240808,173600,226584749,1449,1449,1449,1449,0
20240808,173500,226584749,1449,1449,1449,1449,0
20240808,173400,226584749,1449,1449,1449,1449,0
20240808,173300,226584749,1449,1449,1449,1449,0
20240808,173200,226584749,1449,1449,1449,1449,0
20240808,173100,226584749,1449,1449,1449,1449,0
20240808,173000,226584749,1449,1449,1449,1449,0
20240808,172900,226584749,1449,1449,1449,1449,0
20240808,172800,226584749,1449,1449,1449,1449,959
20240808,172700,226584749,1449,1449,1449,1449,0
20240808,172600,226584749,1449,1449,1449,1449,0
20240808,172500,226584749,1449,1449,1449,1449,0
20240808,172400,226584749,1449,1449,1449,1449,0
20240808,172300,226584749,1449,1449,1449,1449,0
20240808,172200,226584749,1449,1449,1449,1449,0
20240808,172100,226584749,1449,1449,1449,1449,0
20240808,172000,226584749,1449,1449,1449,1449,0
20240808,171900,226584749,1449,1449,1449,1449,0
20240808,171800,226584749,1449,1449,1449,1449,0
20240808,171700,226584749,1449,1449,1449,1449,0
20240808,171600,226584749,1449,1449,1449,1449,0
20240808,171500,226584749,1449,1449,1449,1449,0
20240808,171400,226584749,1449,1449,1449,1449,0
20240808,171300,226584749,1449,1449,1449,1449,0
20240808,171200,226584749,1449,1449,1449,1449,0
20240808,171100,226584749,1449,1449,1449,1449,0
20240808,171000,226584749,1449,1449,1449,1449,0
20240808,170900,226584749,1449,1449,1449,1449,0
20240808,170800,226584749,1449,1449,1449,1449,0
20240808,170700,226584749,1449,1449,1449,1449,0
20240808,170600,226584749,1449,1449,1449,1449,0
20240808,170500,226584749,1449,1449,1449,1449,0
20240808,170400,226584749,1449,1449,1449,1449,0
20240808,170300,226584749,1449,1449,1449,1449,0
20240808,170200,226584749,1449,1449,1449,1449,0
20240808,170100,226584749,1449,1449,1449,1449,0
20240808,170000,226584749,1449,1449,1449,1449,0
20240808,165900,226584749,1449,1449,1449,1449,0
20240808,165800,226584749,1449,1449,1449,1449,959
20240808,165700,226584749,1449,1449,1449,1449,0
20240808,165600,226584749,1449,1449,1449,1449,0
20240808,165500,226584749,1449,1449,1449,1449,0
20240808,165400,226584749,1449,1449,1449,1449,0
20240808,165300,226584749,1449,1449,1449,1449,0
20240808,165200,226584749,1449,1449,1449,1449,0
20240808,165100,226584749,1449,1449,1449,1449,0
20240808,165000,226584749,1449,1449,1449,1449,0
20240808,164900,226584749,1449,1449,1449,1449,0
20240808,164800,226584749,1449,1449,1449,1449,0
20240808,164700,226584749,1449,1449,1449,1449,0
20240808,164600,226584749,1449,1449,1449,1449,0
20240808,164500,226584749,1449,1449,1449,1449,0
20240808,164400,226584749,1449,1449,1449,1449,0
20240808,164300,226584749,1449,1449,1449,1449,0
20240808,164200,226584749,1449,1449,1449,1449,0
20240808,164100,226584749,1449,1449,1449,1449,0
20240808,164000,226584749,1449,1449,1449,1449,0
20240808,163900,226584749,1449,1449,1449,1449,0
20240808,163800,226584749,1449,1449,1449,1449,0
20240808,163700,226584749,1449,1449,1449,1449,0
20240808,163600,226584749,1449,1449,1449,1449,0
20240808,163500,226584749,1449,1449,1449,1449,0
20240808,163400,226584749,1449,1449,1449,1449,0
20240808,163300,226584749,1449,1449,1449,1449,0
20240808,163200,226584749,1449,1449,1449,1449,0
20240808,163100,226584749,1449,1449,1449,1449,0
20240808,163000,226584749,1449,1449,1449,1449,0
20240808,162900,226584749,1449,1449,1449,1449,0
20240808,162800,226584749,1449,1449,1449,1449,959
20240808,162700,226584749,1449,1449,1449,1449,0
20240808,162600,226584749,1449,1449,1449,1449,0
20240808,162500,226584749,1449,1449,1449,1449,0
20240808,162400,226584749,1449,1449,1449,1449,0
20240808,162300,226584749,1449,1449,1449,1449,0
20240808,162200,226584749,1449,1449,1449,1449,0
20240808,162100,226584749,1449,1449,1449,1449,0
20240808,162000,226584749,1449,1449,1449,1449,0
20240808,161900,226584749,1449,1449,1449,1449,0
20240808,161800,226584749,1449,1449,1449,1449,0
20240808,161700,226584749,1449,1449,1449,1449,0
20240808,161600,226584749,1449,1449,1449,1449,0
20240808,161500,226584749,1449,1449,1449,1449,0
20240808,161400,226584749,1449,1449,1449,1449,0
20240808,161300,226584749,1449,1449,1449,1449,0
20240808,161200,226584749,1449,1449,1449,1449,0
20240808,161100,226584749,1449,1449,1449,1449,0
20240808,161000,226584749,1449,1449,1449,1449,0
20240808,160900,226584749,1449,1449,1449,1449,0
20240808,160800,226584749,1449,1449,1449,1449,0
20240808,160700,226584749,1449,1449,1449,1449,0
20240808,160600,226584749,1449,1449,1449,1449,0
20240808,160500,226584749,1449,1449,1449,1449,0
20240808,160400,226584749,1449,1449,1449,1449,0
20240808,160300,226584749,1449,1449,1449,1449,0
20240808,160200,226584749,1449,1449,1449,1449,0
20240808,160100,226584749,1449,1449,1449,1449,0
20240808,160000,226584749,1449,1449,1449,1449,0
20240808,155900,226584749,1449,1449,1449,1449,0
20240808,155800,226584749,1449,1449,1449,1449,959
20240808,155700,226584749,1449,1449,1449,1449,0
20240808,155600,226584749,1449,1449,1449,1449,0
20240808,155500,226584749,1449,1449,1449,1449,0
20240808,155400,226584749,1449,1449,1449,1449,0
20240808,155300,226584749,1449,1449,1449,1449,0
20240808,155200,226584749,1449,1449,1449,1449,0
20240808,155100,226584749,1449,1449,1449,1449,0
20240808,155000,226584749,1449,1449,1449,1449,0
20240808,154900,226584749,1449,1449,1449,1449,0
20240808,154800,226584749,1449,1449,1449,1449,0
20240808,154700,226584749,1449,1449,1449,1449,0
20240808,154600,226584749,1449,1449,1449,1449,0
20240808,154500,226584749,1449,1449,1449,1449,0
20240808,154400,226584749,1449,1449,1449,1449,0
20240808,154300,226584749,1449,1449,1449,1449,0
20240808,154200,226584749,1449,1449,1449,1449,0
20240808,154100,226584749,1449,1449,1449,1449,0
20240808,154000,226584749,1449,1449,1449,1449,0
20240808,153900,226584749,1449,1449,1449,1449,0
20240808,153800,226584749,1449,1449,1449,1449,0
20240808,153700,226584749,1449,1449,1449,1449,0
20240808,153600,226584749,1449,1449,1449,1449,0
20240808,153500,226584749,1449,1449,1449,1449,0
20240808,153400,226584749,1449,1449,1449,1449,0
20240808,153300,226584749,1449,1449,1449,1449,0
20240808,153200,226584749,1449,1449,1449,1449,0
20240808,153100,226584749,1449,1449,1449,1449,0
20240808,153000,226584749,1449,1449,1449,1449,959
20240808,152900,225195158,1443,1443,1443,1443,0
20240808,152800,225195158,1443,1443,1443,1443,0
20240808,152700,225195158,1443,1443,1443,1443,0
20240808,152600,225195158,1443,1443,1443,1443,0
20240808,152500,225195158,1443,1443,1443,1443,0
20240808,152400,225195158,1443,1443,1443,1443,0
20240808,152300,225195158,1443,1443,1443,1443,0
20240808,152200,225195158,1443,1443,1443,1443,0
20240808,152100,225195158,1443,1443,1443,1443,0
20240808,152000,225195158,1443,1443,1443,1443,0
20240808,151900,225195158,1443,1443,1449,1443,254
20240808,151800,224828630,1444,1449,1449,1444,180
20240808,151700,224568209,1449,1450,1450,1449,3
20240808,151600,224563860,1450,1450,1450,1450,6
20240808,151500,224555160,1443,1447,1447,1443,5963
20240808,151400,215942215,1451,1451,1451,1451,1
20240808,151300,215940764,1451,1447,1451,1447,536
20240808,151200,215165028,1447,1447,1447,1447,52
20240808,151100,215089784,1447,1447,1447,1447,560
20240808,151000,214279464,1447,1447,1447,1447,250
20240808,150900,213917714,1447,1451,1451,1447,32
20240808,150800,213871385,1448,1448,1448,1448,113
20240808,150700,213707761,1448,1452,1452,1448,227
20240808,150600,213378265,1447,1448,1448,1447,252
20240808,150500,213013521,1450,1452,1452,1450,181
20240808,150400,212750843,1452,1452,1452,1452,0
20240808,150300,212750843,1452,1448,1452,1448,2523
20240808,150200,209087791,1452,1452,1452,1452,0
20240808,150100,209087791,1452,1452,1452,1452,0
20240808,150000,209087791,1452,1452,1452,1452,0
20240808,145900,209087791,1452,1452,1452,1452,0
20240808,145800,209087791,1452,1452,1452,1452,100
20240808,145700,208942591,1451,1451,1451,1449,126
20240808,145600,208759771,1451,1451,1451,1451,0
20240808,145500,208759771,1451,1451,1451,1451,0
20240808,145400,208759771,1451,1451,1451,1451,0
20240808,145300,208759771,1451,1451,1451,1451,3
20240808,145200,208755418,1451,1451,1451,1451,0
20240808,145100,208755418,1451,1451,1451,1451,0
20240808,145000,208755418,1451,1451,1451,1451,0
20240808,144900,208755418,1451,1451,1451,1451,0
20240808,144800,208755418,1451,1451,1451,1451,201
20240808,144700,208463767,1447,1447,1447,1447,78
20240808,144600,208350901,1451,1451,1451,1451,0
20240808,144500,208350901,1451,1451,1451,1451,4
20240808,144400,208345097,1452,1452,1452,1452,0
20240808,144300,208345097,1452,1452,1452,1452,0
20240808,144200,208345097,1452,1446,1452,1446,51
20240808,144100,208271345,1446,1446,1446,1446,0
20240808,144000,208271345,1446,1446,1446,1446,13
20240808,143900,208252547,1455,1455,1455,1455,0
20240808,143800,208252547,1455,1455,1455,1455,0
20240808,143700,208252547,1455,1455,1455,1455,0
20240808,143600,208252547,1455,1455,1455,1455,0
20240808,143500,208252547,1455,1455,1455,1455,0
20240808,143400,208252547,1455,1455,1455,1455,2
20240808,143300,208249637,1444,1444,1444,1444,0
20240808,143200,208249637,1444,1444,1444,1444,0
20240808,143100,208249637,1444,1448,1448,1444,132
20240808,143000,208058983,1456,1456,1456,1456,45
20240808,142900,207993463,1457,1457,1457,1457,1
20240808,142800,207992006,1448,1448,1448,1448,0
20240808,142700,207992006,1448,1448,1448,1448,4
20240808,142600,207986214,1447,1447,1447,1447,500
20240808,142500,207262714,1445,1445,1445,1445,0
20240808,142400,207262714,1445,1445,1445,1445,0
20240808,142300,207262714,1445,1445,1445,1445,0
20240808,142200,207262714,1445,1445,1445,1445,0
20240808,142100,207262714,1445,1445,1445,1445,0
20240808,142000,207262714,1445,1445,1445,1445,869
20240808,141900,206007009,1443,1443,1443,1443,0
20240808,141800,206007009,1443,1443,1443,1443,0
20240808,141700,206007009,1443,1443,1443,1443,0
20240808,141600,206007009,1443,1443,1443,1443,0
20240808,141500,206007009,1443,1443,1443,1443,0
20240808,141400,206007009,1443,1453,1453,1443,900
20240808,141300,204705919,1458,1458,1458,1458,7
20240808,141200,204695713,1458,1458,1458,1458,0
20240808,141100,204695713,1458,1458,1458,1458,30
20240808,141000,204651973,1458,1458,1458,1458,0
20240808,140900,204651973,1458,1458,1458,1458,1
20240808,140800,204650515,1453,1453,1453,1453,0
20240808,140700,204650515,1453,1453,1453,1453,10
20240808,140600,204635985,1459,1459,1459,1459,0
20240808,140500,204635985,1459,1459,1459,1459,0
20240808,140400,204635985,1459,1459,1459,1459,0
20240808,140300,204635985,1459,1459,1459,1459,0
20240808,140200,204635985,1459,1459,1459,1459,0
20240808,140100,204635985,1459,1459,1459,1459,0
20240808,140000,204635985,1459,1459,1459,1459,200
20240808,135900,204344185,1457,1457,1457,1457,0
20240808,135800,204344185,1457,1457,1457,1457,0
20240808,135700,204344185,1457,1457,1457,1457,40
20240808,135600,204285905,1453,1453,1453,1453,0
20240808,135500,204285905,1453,1453,1453,1453,700
20240808,135400,203268805,1457,1457,1457,1457,0
20240808,135300,203268805,1457,1459,1459,1457,673
20240808,135200,202286904,1462,1452,1462,1452,4
20240808,135100,202281066,1462,1462,1462,1462,0
20240808,135000,202281066,1462,1461,1462,1461,1611
20240808,134900,199925859,1444,1444,1444,1444,0
20240808,134800,199925859,1444,1444,1444,1444,0
20240808,134700,199925859,1444,1444,1444,1444,0
20240808,134600,199925859,1444,1456,1456,1444,2449
20240808,134500,196365493,1456,1456,1456,1456,0
20240808,134400,196365493,1456,1456,1456,1456,1
20240808,134300,196364037,1443,1443,1443,1443,0
20240808,134200,196364037,1443,1443,1443,1443,0
20240808,134100,196364037,1443,1443,1443,1443,0
20240808,134000,196364037,1443,1444,1444,1443,39
20240808,133900,196307751,1444,1444,1444,1444,0
20240808,133800,196307751,1444,1449,1449,1444,49
20240808,133700,196236968,1462,1455,1462,1455,135
20240808,133600,196040082,1455,1455,1455,1455,0
20240808,133500,196040082,1455,1455,1455,1455,0
20240808,133400,196040082,1455,1455,1455,1455,0
20240808,133300,196040082,1455,1454,1455,1454,900
20240808,133200,194730719,1451,1451,1451,1451,336
20240808,133100,194243183,1454,1454,1454,1454,9
20240808,133000,194230097,1455,1455,1455,1455,0
20240808,132900,194230097,1455,1455,1455,1455,10
20240808,132800,194215547,1451,1451,1451,1451,0
20240808,132700,194215547,1451,1451,1451,1451,0
20240808,132600,194215547,1451,1451,1451,1451,0
20240808,132500,194215547,1451,1451,1451,1451,0
20240808,132400,194215547,1451,1451,1451,1451,0
20240808,132300,194215547,1451,1451,1451,1451,0
20240808,132200,194215547,1451,1451,1451,1451,747
20240808,132100,193131650,1455,1455,1455,1455,0
20240808,132000,193131650,1455,1455,1455,1455,0
20240808,131900,193131650,1455,1451,1455,1451,51
20240808,131800,193057645,1460,1460,1460,1460,0
20240808,131700,193057645,1460,1460,1460,1460,0
20240808,131600,193057645,1460,1451,1460,1451,30
20240808,131500,193013935,1451,1451,1451,1451,97
20240808,131400,192873188,1451,1451,1451,1451,0
20240808,131300,192873188,1451,1451,1451,1451,0
20240808,131200,192873188,1451,1453,1453,1451,1100
20240808,131100,191276941,1460,1458,1460,1458,1000
20240808,131000,189817631,1448,1448,1448,1448,167
20240808,130900,189575815,1443,1443,1443,1443,0
20240808,130800,189575815,1443,1443,1443,1443,0
20240808,130700,189575815,1443,1443,1443,1443,0
20240808,130600,189575815,1443,1443,1443,1443,1
20240808,130500,189574372,1457,1457,1457,1457,3
20240808,130400,189570001,1456,1456,1456,1456,1
20240808,130300,189568545,1442,1442,1442,1442,786
20240808,130200,188435133,1453,1453,1453,1453,0
20240808,130100,188435133,1453,1453,1453,1453,3544
20240808,130000,183285701,1453,1453,1453,1453,166
20240808,125900,183044503,1440,1440,1440,1440,0
20240808,125800,183044503,1440,1440,1440,1440,0
20240808,125700,183044503,1440,1440,1440,1440,0
20240808,125600,183044503,1440,1454,1454,1440,2030
20240808,125500,180111477,1454,1454,1454,1454,38
20240808,125400,180056225,1463,1463,1463,1463,0
20240808,125300,180056225,1463,1464,1464,1463,87
20240808,125200,179928907,1464,1464,1464,1464,373
20240808,125100,179382835,1464,1464,1464,1464,32
20240808,125000,179335987,1464,1464,1464,1464,1
20240808,124900,179334523,1452,1452,1452,1452,0
20240808,124800,179334523,1452,1452,1452,1452,3
20240808,124700,179330167,1452,1452,1452,1452,578
20240808,124600,178490911,1452,1461,1465,1452,2003
20240808,124500,175556749,1455,1455,1455,1455,281
20240808,124400,175147894,1450,1455,1455,1450,1899
20240808,124300,172385169,1455,1457,1459,1455,1887
20240808,124200,169639367,1459,1459,1459,1459,20
20240808,124100,169610187,1458,1458,1458,1458,0
20240808,124000,169610187,1458,1458,1458,1458,0
20240808,123900,169610187,1458,1458,1458,1458,0
20240808,123800,169610187,1458,1458,1458,1458,0
20240808,123700,169610187,1458,1458,1458,1458,1099
20240808,123600,168007845,1458,1454,1458,1454,11
20240808,123500,167991847,1460,1460,1460,1460,0
20240808,123400,167991847,1460,1459,1460,1459,110
20240808,123300,167831257,1459,1458,1460,1458,2102
20240808,123200,164762521,1458,1458,1458,1458,1
20240808,123100,164761063,1453,1453,1453,1453,16
20240808,123000,164737815,1460,1459,1460,1459,534
20240808,122900,163958192,1458,1457,1458,1457,290
20240808,122800,163535482,1457,1457,1457,1457,5
20240808,122700,163528197,1457,1453,1457,1453,2050
20240808,122600,160541504,1450,1450,1450,1450,0
20240808,122500,160541504,1450,1450,1450,1450,0
20240808,122400,160541504,1450,1450,1450,1450,0
20240808,122300,160541504,1450,1447,1450,1447,337
20240808,122200,160053454,1447,1447,1447,1447,9
20240808,122100,160040431,1447,1447,1447,1447,0
20240808,122000,160040431,1447,1447,1447,1447,2
20240808,121900,160037537,1448,1450,1450,1448,2245
20240808,121800,156782434,1449,1449,1449,1449,25
20240808,121700,156746209,1449,1449,1449,1449,0
20240808,121600,156746209,1449,1449,1449,1449,55
20240808,121500,156666514,1448,1447,1448,1447,1146
20240808,121400,155008155,1447,1447,1447,1447,1
20240808,121300,155006708,1444,1444,1444,1444,1
20240808,121200,155005264,1444,1444,1444,1444,10
20240808,121100,154990824,1444,1442,1444,1442,11
20240808,121000,154974960,1441,1441,1441,1441,200
20240808,120900,154686760,1441,1441,1441,1441,1
20240808,120800,154685319,1440,1440,1440,1440,3
20240808,120700,154680999,1440,1438,1440,1438,4487
20240808,120600,148224207,1438,1438,1438,1438,6
20240808,120500,148215579,1438,1438,1438,1438,0
20240808,120400,148215579,1438,1436,1438,1436,73
20240808,120300,148110749,1436,1436,1436,1436,0
20240808,120200,148110749,1436,1436,1436,1436,430
20240808,120100,147493269,1436,1436,1436,1436,0
20240808,120000,147493269,1436,1436,1436,1436,0
20240808,115900,147493269,1436,1436,1436,1435,328
20240808,115800,147022422,1435,1435,1435,1435,2
20240808,115700,147019552,1435,1435,1435,1435,2
20240808,115600,147016682,1434,1434,1434,1434,0
20240808,115500,147016682,1434,1434,1434,1434,0
20240808,115400,147016682,1434,1434,1434,1434,0
20240808,115300,147016682,1434,1434,1434,1434,20
20240808,115200,146988002,1434,1434,1434,1434,0
20240808,115100,146988002,1434,1434,1434,1434,0
20240808,115000,146988002,1434,1430,1434,1430,1851
20240808,114900,144334784,1434,1434,1434,1434,2
20240808,114800,144331916,1435,1435,1435,1435,0
20240808,114700,144331916,1435,1435,1435,1435,0
20240808,114600,144331916,1435,1435,1435,1435,20
20240808,114500,144303216,1435,1428,1435,1428,57
20240808,114400,144221813,1428,1428,1428,1428,201
20240808,114300,143934785,1428,1428,1428,1428,1
20240808,114200,143933357,1411,1411,1411,1411,0
20240808,114100,143933357,1411,1423,1423,1411,140
20240808,114000,143734960,1426,1426,1426,1426,1
20240808,113900,143733534,1423,1440,1440,1400,15004
20240808,113800,122552906,1441,1441,1441,1441,201
20240808,113700,122263265,1441,1441,1441,1441,0
20240808,113600,122263265,1441,1441,1441,1441,0
20240808,113500,122263265,1441,1440,1441,1440,220
20240808,113400,121946265,1441,1444,1444,1441,775
20240808,113300,120827664,1446,1446,1446,1446,5
20240808,113200,120820434,1446,1448,1448,1446,300
20240808,113100,120386177,1450,1451,1451,1450,468
20240808,113000,119707412,1450,1450,1450,1450,0
20240808,112900,119707412,1450,1450,1450,1450,0
20240808,112800,119707412,1450,1450,1450,1450,97
20240808,112700,119566762,1457,1457,1457,1457,29
20240808,112600,119524509,1457,1457,1457,1457,3
20240808,112500,119520138,1459,1449,1459,1449,130
20240808,112400,119330743,1448,1448,1448,1448,0
20240808,112300,119330743,1448,1448,1448,1448,7
20240808,112200,119320607,1448,1448,1448,1448,0
20240808,112100,119320607,1448,1454,1454,1448,1001
20240808,112000,117870653,1455,1455,1455,1455,578
20240808,111900,117029663,1455,1455,1455,1455,500
20240808,111800,116302163,1447,1459,1459,1447,1211
20240808,111700,114535730,1459,1445,1459,1444,5746
20240808,111600,106170956,1445,1445,1445,1445,200
20240808,111500,105881956,1444,1445,1445,1444,70
20240808,111400,105780865,1445,1444,1445,1444,263
20240808,111300,105400927,1445,1445,1445,1445,186
20240808,111200,105132157,1445,1445,1445,1445,0
20240808,111100,105132157,1445,1445,1445,1445,0
20240808,111000,105132157,1445,1445,1445,1445,50
20240808,110900,105059907,1444,1444,1444,1444,0
20240808,110800,105059907,1444,1443,1445,1443,2902
20240808,110700,100868381,1444,1444,1444,1444,1
20240808,110600,100866937,1438,1438,1438,1438,1300
20240808,110500,98997537,1437,1437,1437,1437,0
20240808,110400,98997537,1437,1437,1437,1437,40
20240808,110300,98940057,1437,1437,1437,1437,1600
20240808,110200,96640857,1437,1437,1437,1437,0
20240808,110100,96640857,1437,1437,1437,1437,0
20240808,110000,96640857,1437,1437,1437,1437,1
20240808,105900,96639420,1433,1433,1433,1433,0
20240808,105800,96639420,1433,1433,1433,1433,0
20240808,105700,96639420,1433,1433,1433,1432,780
20240808,105600,95521863,1434,1434,1434,1434,499
20240808,105500,94806297,1434,1434,1434,1434,0
20240808,105400,94806297,1434,1434,1434,1434,166
20240808,105300,94568253,1433,1433,1433,1433,96
20240808,105200,94430685,1432,1432,1432,1432,0
20240808,105100,94430685,1432,1432,1432,1432,0
20240808,105000,94430685,1432,1432,1432,1432,0
20240808,104900,94430685,1432,1432,1432,1432,0
20240808,104800,94430685,1432,1432,1432,1432,0
20240808,104700,94430685,1432,1432,1432,1432,31
20240808,104600,94386293,1432,1433,1433,1432,520
20240808,104500,93641488,1432,1432,1432,1432,751
20240808,104400,92566056,1432,1432,1432,1432,17
20240808,104300,92541712,1430,1430,1430,1430,0
20240808,104200,92541712,1430,1430,1430,1430,0
20240808,104100,92541712,1430,1430,1430,1430,0
20240808,104000,92541712,1430,1435,1435,1430,96
20240808,103900,92404401,1430,1430,1430,1430,0
20240808,103800,92404401,1430,1430,1430,1430,0
20240808,103700,92404401,1430,1431,1431,1430,202
20240808,103600,92115373,1430,1430,1430,1430,38
20240808,103500,92061033,1436,1436,1436,1436,0
20240808,103400,92061033,1436,1436,1436,1436,0
20240808,103300,92061033,1436,1436,1436,1436,5
20240808,103200,92053853,1430,1430,1430,1430,50
20240808,103100,91982353,1429,1430,1430,1429,250
20240808,103000,91624933,1430,1431,1431,1430,536
20240808,102900,90858014,1432,1432,1432,1432,169
20240808,102800,90616006,1438,1438,1438,1438,40
20240808,102700,90558486,1438,1438,1438,1438,61
20240808,102600,90470768,1430,1431,1431,1430,110
20240808,102500,90313466,1430,1432,1432,1430,200
20240808,102400,90027126,1431,1431,1431,1430,258
20240808,102300,89657930,1431,1431,1431,1431,367
20240808,102200,89132753,1432,1433,1433,1432,785
20240808,102100,88008467,1432,1432,1432,1432,0
20240808,102000,88008467,1432,1432,1432,1432,0
20240808,101900,88008467,1432,1439,1439,1432,1203
20240808,101800,86279448,1445,1445,1445,1445,2
20240808,101700,86276558,1446,1446,1447,1445,1931
20240808,101600,83484232,1446,1443,1446,1443,720
20240808,101500,82443875,1444,1435,1444,1435,3521
20240808,101400,77370312,1439,1434,1439,1434,6
20240808,101300,77361703,1434,1434,1434,1434,350
20240808,101200,76859803,1439,1439,1439,1439,0
20240808,101100,76859803,1439,1439,1439,1439,0
20240808,101000,76859803,1439,1439,1439,1439,500
20240808,100900,76140303,1439,1439,1439,1439,0
20240808,100800,76140303,1439,1439,1439,1439,0
20240808,100700,76140303,1439,1439,1439,1439,200
20240808,100600,75852503,1439,1439,1439,1439,0
20240808,100500,75852503,1439,1439,1439,1439,143
20240808,100400,75646726,1439,1439,1439,1435,53
20240808,100300,75570535,1439,1432,1439,1432,741
20240808,100200,74507824,1429,1428,1429,1428,736
20240808,100100,73456392,1429,1423,1429,1423,601
20240808,100000,72600572,1419,1419,1419,1419,0
20240808,095900,72600572,1419,1419,1419,1419,0
20240808,095800,72600572,1419,1419,1419,1419,4
20240808,095700,72594896,1422,1420,1422,1420,590
20240808,095600,71756018,1417,1417,1417,1417,51
20240808,095500,71683751,1415,1415,1415,1415,1006
20240808,095400,70260261,1415,1414,1415,1414,54
20240808,095300,70183901,1410,1410,1410,1410,1050
20240808,095200,68703401,1405,1405,1405,1405,0
20240808,095100,68703401,1405,1405,1405,1405,0
20240808,095000,68703401,1405,1405,1405,1405,2
20240808,094900,68700591,1403,1405,1405,1402,308
20240808,094800,68268577,1405,1405,1405,1405,0
20240808,094700,68268577,1405,1405,1405,1405,0
20240808,094600,68268577,1405,1401,1405,1401,1862
20240808,094500,65655015,1401,1405,1405,1401,734
20240808,094400,64626238,1406,1407,1407,1405,5960
20240808,094300,56247815,1410,1421,1421,1410,2366
20240808,094200,52900111,1415,1415,1415,1414,884
20240808,094100,51649963,1416,1418,1422,1416,252
20240808,094000,51292791,1422,1422,1422,1418,163
20240808,093900,51061645,1422,1421,1422,1419,700
20240808,093800,50067640,1422,1422,1422,1422,0
20240808,093700,50067640,1422,1435,1435,1422,590
20240808,093600,49228219,1426,1435,1436,1426,534
20240808,093500,48464741,1436,1436,1436,1436,0
20240808,093400,48464741,1436,1436,1436,1436,1012
20240808,093300,47011509,1436,1430,1436,1430,2000
20240808,093200,44145509,1425,1425,1425,1425,0
20240808,093100,44145509,1425,1440,1440,1425,253
20240808,093000,43784909,1428,1428,1428,1428,0
20240808,092900,43784909,1428,1432,1441,1428,1817
20240808,092800,41175402,1442,1442,1442,1442,10
20240808,092700,41160982,1442,1441,1442,1441,300
20240808,092600,40728508,1442,1442,1442,1442,3
20240808,092500,40724182,1442,1442,1442,1442,38
20240808,092400,40669386,1443,1431,1443,1429,1372
20240808,092300,38707257,1444,1431,1444,1430,2981
20240808,092200,34403046,1444,1441,1444,1441,2521
20240808,092100,30762986,1441,1426,1441,1426,1149
20240808,092000,29118444,1426,1426,1426,1426,0
20240808,091900,29118444,1426,1416,1426,1416,270
20240808,091800,28736074,1423,1423,1426,1423,1021
20240808,091700,27283128,1423,1423,1423,1423,0
20240808,091600,27283128,1423,1420,1423,1415,1586
20240808,091500,25037039,1419,1419,1419,1419,193
20240808,091400,24763172,1419,1416,1419,1416,3
20240808,091300,24758921,1419,1419,1419,1419,200
20240808,091200,24475121,1420,1417,1420,1417,2207
20240808,091100,21341184,1415,1411,1415,1411,959
20240808,091000,19984480,1411,1408,1411,1408,2
20240808,090900,19981661,1396,1401,1401,1396,1484
20240808,090800,17909280,1403,1401,1403,1401,51
20240808,090700,17837759,1403,1400,1403,1400,1005
20240808,090600,16427750,1403,1403,1403,1403,0
20240808,090500,16427750,1403,1403,1403,1403,89
20240808,090400,16302883,1403,1403,1403,1397,2271
20240808,090300,13124982,1399,1399,1403,1399,124
20240808,090200,12951502,1399,1390,1399,1390,5694
20240808,090100,5018813,1387,1389,1389,1387,8
20240808,090000,5007711,1399,1399,1399,1390,3586