stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,185800,233784011,1418,1418,1418,1418,572
20240816,185700,233784011,1418,1418,1418,1418,0
20240816,185600,233784011,1418,1418,1418,1418,0
20240816,185500,233784011,1418,1418,1418,1418,0
20240816,185400,233784011,1418,1418,1418,1418,0
20240816,185300,233784011,1418,1418,1418,1418,0
20240816,185200,233784011,1418,1418,1418,1418,0
20240816,185100,233784011,1418,1418,1418,1418,0
20240816,185000,233784011,1418,1418,1418,1418,0
20240816,184900,233784011,1418,1418,1418,1418,0
20240816,184800,233784011,1418,1418,1418,1418,0
20240816,184700,233784011,1418,1418,1418,1418,0
20240816,184600,233784011,1418,1418,1418,1418,0
20240816,184500,233784011,1418,1418,1418,1418,0
20240816,184400,233784011,1418,1418,1418,1418,0
20240816,184300,233784011,1418,1418,1418,1418,0
20240816,184200,233784011,1418,1418,1418,1418,0
20240816,184100,233784011,1418,1418,1418,1418,0
20240816,184000,233784011,1418,1418,1418,1418,0
20240816,183900,233784011,1418,1418,1418,1418,0
20240816,183800,233784011,1418,1418,1418,1418,0
20240816,183700,233784011,1418,1418,1418,1418,0
20240816,183600,233784011,1418,1418,1418,1418,0
20240816,183500,233784011,1418,1418,1418,1418,0
20240816,183400,233784011,1418,1418,1418,1418,0
20240816,183300,233784011,1418,1418,1418,1418,0
20240816,183200,233784011,1418,1418,1418,1418,0
20240816,183100,233784011,1418,1418,1418,1418,0
20240816,183000,233784011,1418,1418,1418,1418,0
20240816,182900,233784011,1418,1418,1418,1418,0
20240816,182800,233784011,1418,1418,1418,1418,572
20240816,182700,233784011,1418,1418,1418,1418,0
20240816,182600,233784011,1418,1418,1418,1418,0
20240816,182500,233784011,1418,1418,1418,1418,0
20240816,182400,233784011,1418,1418,1418,1418,0
20240816,182300,233784011,1418,1418,1418,1418,0
20240816,182200,233784011,1418,1418,1418,1418,0
20240816,182100,233784011,1418,1418,1418,1418,0
20240816,182000,233784011,1418,1418,1418,1418,0
20240816,181900,233784011,1418,1418,1418,1418,0
20240816,181800,233784011,1418,1418,1418,1418,0
20240816,181700,233784011,1418,1418,1418,1418,0
20240816,181600,233784011,1418,1418,1418,1418,0
20240816,181500,233784011,1418,1418,1418,1418,0
20240816,181400,233784011,1418,1418,1418,1418,0
20240816,181300,233784011,1418,1418,1418,1418,0
20240816,181200,233784011,1418,1418,1418,1418,0
20240816,181100,233784011,1418,1418,1418,1418,0
20240816,181000,233784011,1418,1418,1418,1418,0
20240816,180900,233784011,1418,1418,1418,1418,0
20240816,180800,233784011,1418,1418,1418,1418,0
20240816,180700,233784011,1418,1418,1418,1418,0
20240816,180600,233784011,1418,1418,1418,1418,0
20240816,180500,233784011,1418,1418,1418,1418,0
20240816,180400,233784011,1418,1418,1418,1418,0
20240816,180300,233784011,1418,1418,1418,1418,0
20240816,180200,233784011,1418,1418,1418,1418,0
20240816,180100,233784011,1418,1418,1418,1418,0
20240816,180000,233784011,1418,1418,1418,1418,0
20240816,175900,233784011,1418,1418,1418,1418,0
20240816,175800,233784011,1418,1418,1418,1418,572
20240816,175700,233784011,1418,1418,1418,1418,0
20240816,175600,233784011,1418,1418,1418,1418,0
20240816,175500,233784011,1418,1418,1418,1418,0
20240816,175400,233784011,1418,1418,1418,1418,0
20240816,175300,233784011,1418,1418,1418,1418,0
20240816,175200,233784011,1418,1418,1418,1418,0
20240816,175100,233784011,1418,1418,1418,1418,0
20240816,175000,233784011,1418,1418,1418,1418,0
20240816,174900,233784011,1418,1418,1418,1418,0
20240816,174800,233784011,1418,1418,1418,1418,0
20240816,174700,233784011,1418,1418,1418,1418,0
20240816,174600,233784011,1418,1418,1418,1418,0
20240816,174500,233784011,1418,1418,1418,1418,0
20240816,174400,233784011,1418,1418,1418,1418,0
20240816,174300,233784011,1418,1418,1418,1418,0
20240816,174200,233784011,1418,1418,1418,1418,0
20240816,174100,233784011,1418,1418,1418,1418,0
20240816,174000,233784011,1418,1418,1418,1418,0
20240816,173900,233784011,1418,1418,1418,1418,0
20240816,173800,233784011,1418,1418,1418,1418,0
20240816,173700,233784011,1418,1418,1418,1418,0
20240816,173600,233784011,1418,1418,1418,1418,0
20240816,173500,233784011,1418,1418,1418,1418,0
20240816,173400,233784011,1418,1418,1418,1418,0
20240816,173300,233784011,1418,1418,1418,1418,0
20240816,173200,233784011,1418,1418,1418,1418,0
20240816,173100,233784011,1418,1418,1418,1418,0
20240816,173000,233784011,1418,1418,1418,1418,0
20240816,172900,233784011,1418,1418,1418,1418,0
20240816,172800,233784011,1418,1418,1418,1418,572
20240816,172700,233784011,1418,1418,1418,1418,0
20240816,172600,233784011,1418,1418,1418,1418,0
20240816,172500,233784011,1418,1418,1418,1418,0
20240816,172400,233784011,1418,1418,1418,1418,0
20240816,172300,233784011,1418,1418,1418,1418,0
20240816,172200,233784011,1418,1418,1418,1418,0
20240816,172100,233784011,1418,1418,1418,1418,0
20240816,172000,233784011,1418,1418,1418,1418,0
20240816,171900,233784011,1418,1418,1418,1418,0
20240816,171800,233784011,1418,1418,1418,1418,0
20240816,171700,233784011,1418,1418,1418,1418,0
20240816,171600,233784011,1418,1418,1418,1418,0
20240816,171500,233784011,1418,1418,1418,1418,0
20240816,171400,233784011,1418,1418,1418,1418,0
20240816,171300,233784011,1418,1418,1418,1418,0
20240816,171200,233784011,1418,1418,1418,1418,0
20240816,171100,233784011,1418,1418,1418,1418,0
20240816,171000,233784011,1418,1418,1418,1418,0
20240816,170900,233784011,1418,1418,1418,1418,0
20240816,170800,233784011,1418,1418,1418,1418,0
20240816,170700,233784011,1418,1418,1418,1418,0
20240816,170600,233784011,1418,1418,1418,1418,0
20240816,170500,233784011,1418,1418,1418,1418,0
20240816,170400,233784011,1418,1418,1418,1418,0
20240816,170300,233784011,1418,1418,1418,1418,0
20240816,170200,233784011,1418,1418,1418,1418,0
20240816,170100,233784011,1418,1418,1418,1418,0
20240816,170000,233784011,1418,1418,1418,1418,0
20240816,165900,233784011,1418,1418,1418,1418,0
20240816,165800,233784011,1418,1418,1418,1418,572
20240816,165700,233784011,1418,1418,1418,1418,0
20240816,165600,233784011,1418,1418,1418,1418,0
20240816,165500,233784011,1418,1418,1418,1418,0
20240816,165400,233784011,1418,1418,1418,1418,0
20240816,165300,233784011,1418,1418,1418,1418,0
20240816,165200,233784011,1418,1418,1418,1418,0
20240816,165100,233784011,1418,1418,1418,1418,0
20240816,165000,233784011,1418,1418,1418,1418,0
20240816,164900,233784011,1418,1418,1418,1418,0
20240816,164800,233784011,1418,1418,1418,1418,0
20240816,164700,233784011,1418,1418,1418,1418,0
20240816,164600,233784011,1418,1418,1418,1418,0
20240816,164500,233784011,1418,1418,1418,1418,0
20240816,164400,233784011,1418,1418,1418,1418,0
20240816,164300,233784011,1418,1418,1418,1418,0
20240816,164200,233784011,1418,1418,1418,1418,0
20240816,164100,233784011,1418,1418,1418,1418,0
20240816,164000,233784011,1418,1418,1418,1418,0
20240816,163900,233784011,1418,1418,1418,1418,0
20240816,163800,233784011,1418,1418,1418,1418,0
20240816,163700,233784011,1418,1418,1418,1418,0
20240816,163600,233784011,1418,1418,1418,1418,0
20240816,163500,233784011,1418,1418,1418,1418,0
20240816,163400,233784011,1418,1418,1418,1418,0
20240816,163300,233784011,1418,1418,1418,1418,0
20240816,163200,233784011,1418,1418,1418,1418,0
20240816,163100,233784011,1418,1418,1418,1418,0
20240816,163000,233784011,1418,1418,1418,1418,0
20240816,162900,233784011,1418,1418,1418,1418,0
20240816,162800,233784011,1418,1418,1418,1418,572
20240816,162700,233784011,1418,1418,1418,1418,0
20240816,162600,233784011,1418,1418,1418,1418,0
20240816,162500,233784011,1418,1418,1418,1418,0
20240816,162400,233784011,1418,1418,1418,1418,0
20240816,162300,233784011,1418,1418,1418,1418,0
20240816,162200,233784011,1418,1418,1418,1418,0
20240816,162100,233784011,1418,1418,1418,1418,0
20240816,162000,233784011,1418,1418,1418,1418,0
20240816,161900,233784011,1418,1418,1418,1418,0
20240816,161800,233784011,1418,1418,1418,1418,0
20240816,161700,233784011,1418,1418,1418,1418,0
20240816,161600,233784011,1418,1418,1418,1418,0
20240816,161500,233784011,1418,1418,1418,1418,0
20240816,161400,233784011,1418,1418,1418,1418,0
20240816,161300,233784011,1418,1418,1418,1418,0
20240816,161200,233784011,1418,1418,1418,1418,0
20240816,161100,233784011,1418,1418,1418,1418,0
20240816,161000,233784011,1418,1418,1418,1418,0
20240816,160900,233784011,1418,1418,1418,1418,0
20240816,160800,233784011,1418,1418,1418,1418,0
20240816,160700,233784011,1418,1418,1418,1418,0
20240816,160600,233784011,1418,1418,1418,1418,0
20240816,160500,233784011,1418,1418,1418,1418,0
20240816,160400,233784011,1418,1418,1418,1418,0
20240816,160300,233784011,1418,1418,1418,1418,0
20240816,160200,233784011,1418,1418,1418,1418,0
20240816,160100,233784011,1418,1418,1418,1418,0
20240816,160000,233784011,1418,1418,1418,1418,0
20240816,155900,233784011,1418,1418,1418,1418,0
20240816,155800,233784011,1418,1418,1418,1418,572
20240816,155700,233784011,1418,1418,1418,1418,0
20240816,155600,233784011,1418,1418,1418,1418,0
20240816,155500,233784011,1418,1418,1418,1418,0
20240816,155400,233784011,1418,1418,1418,1418,0
20240816,155300,233784011,1418,1418,1418,1418,0
20240816,155200,233784011,1418,1418,1418,1418,0
20240816,155100,233784011,1418,1418,1418,1418,0
20240816,155000,233784011,1418,1418,1418,1418,0
20240816,154900,233784011,1418,1418,1418,1418,0
20240816,154800,233784011,1418,1418,1418,1418,0
20240816,154700,233784011,1418,1418,1418,1418,0
20240816,154600,233784011,1418,1418,1418,1418,0
20240816,154500,233784011,1418,1418,1418,1418,0
20240816,154400,233784011,1418,1418,1418,1418,0
20240816,154300,233784011,1418,1418,1418,1418,0
20240816,154200,233784011,1418,1418,1418,1418,0
20240816,154100,233784011,1418,1418,1418,1418,0
20240816,154000,233784011,1418,1418,1418,1418,0
20240816,153900,233784011,1418,1418,1418,1418,0
20240816,153800,233784011,1418,1418,1418,1418,0
20240816,153700,233784011,1418,1418,1418,1418,0
20240816,153600,233784011,1418,1418,1418,1418,0
20240816,153500,233784011,1418,1418,1418,1418,0
20240816,153400,233784011,1418,1418,1418,1418,0
20240816,153300,233784011,1418,1418,1418,1418,0
20240816,153200,233784011,1418,1418,1418,1418,0
20240816,153100,233784011,1418,1418,1418,1418,0
20240816,153000,233784011,1418,1418,1418,1418,572
20240816,152900,232972915,1425,1425,1425,1425,0
20240816,152800,232972915,1425,1425,1425,1425,0
20240816,152700,232972915,1425,1425,1425,1425,0
20240816,152600,232972915,1425,1425,1425,1425,0
20240816,152500,232972915,1425,1425,1425,1425,0
20240816,152400,232972915,1425,1425,1425,1425,0
20240816,152300,232972915,1425,1425,1425,1425,0
20240816,152200,232972915,1425,1425,1425,1425,0
20240816,152100,232972915,1425,1425,1425,1425,0
20240816,152000,232972915,1425,1425,1425,1425,0
20240816,151900,232972915,1425,1425,1425,1425,0
20240816,151800,232972915,1425,1425,1425,1425,0
20240816,151700,232972915,1425,1425,1425,1425,0
20240816,151600,232972915,1425,1425,1425,1425,0
20240816,151500,232972915,1425,1425,1425,1425,0
20240816,151400,232972915,1425,1418,1425,1418,2117
20240816,151300,229971002,1418,1418,1418,1418,0
20240816,151200,229971002,1418,1419,1419,1418,626
20240816,151100,229083333,1422,1423,1423,1422,1928
20240816,151000,226340701,1423,1423,1423,1423,296
20240816,150900,225919493,1426,1426,1426,1426,0
20240816,150800,225919493,1426,1426,1426,1426,10
20240816,150700,225905233,1426,1426,1426,1426,0
20240816,150600,225905233,1426,1426,1426,1426,0
20240816,150500,225905233,1426,1426,1426,1426,20
20240816,150400,225876713,1426,1424,1426,1424,1110
20240816,150300,224296033,1424,1424,1424,1424,1
20240816,150200,224294609,1424,1424,1424,1424,0
20240816,150100,224294609,1424,1424,1424,1424,0
20240816,150000,224294609,1424,1424,1424,1424,0
20240816,145900,224294609,1424,1424,1424,1424,5
20240816,145800,224287489,1423,1422,1423,1422,1108
20240816,145700,222711413,1420,1420,1420,1417,1066
20240816,145600,221197891,1422,1422,1422,1422,0
20240816,145500,221197891,1422,1422,1422,1422,0
20240816,145400,221197891,1422,1422,1422,1422,100
20240816,145300,221055691,1422,1422,1422,1422,0
20240816,145200,221055691,1422,1422,1422,1422,0
20240816,145100,221055691,1422,1422,1422,1422,5
20240816,145000,221048581,1418,1422,1422,1418,578
20240816,144900,220228937,1422,1418,1422,1418,6
20240816,144800,220220409,1418,1418,1418,1418,0
20240816,144700,220220409,1418,1418,1418,1418,0
20240816,144600,220220409,1418,1418,1418,1418,4
20240816,144500,220214737,1423,1423,1423,1423,5
20240816,144400,220207622,1423,1423,1423,1423,5
20240816,144300,220200507,1417,1417,1417,1417,0
20240816,144200,220200507,1417,1417,1417,1417,0
20240816,144100,220200507,1417,1417,1417,1417,0
20240816,144000,220200507,1417,1417,1417,1417,0
20240816,143900,220200507,1417,1417,1417,1417,30
20240816,143800,220157997,1416,1416,1416,1416,0
20240816,143700,220157997,1416,1421,1421,1416,5000
20240816,143600,213073374,1424,1424,1424,1424,0
20240816,143500,213073374,1424,1424,1424,1424,0
20240816,143400,213073374,1424,1422,1424,1422,400
20240816,143300,212504278,1420,1421,1421,1420,100
20240816,143200,212362192,1420,1420,1420,1420,6
20240816,143100,212353672,1420,1420,1420,1420,0
20240816,143000,212353672,1420,1421,1421,1420,500
20240816,142900,211643657,1421,1422,1422,1421,503
20240816,142800,210928891,1422,1422,1422,1422,100
20240816,142700,210786691,1422,1422,1422,1422,0
20240816,142600,210786691,1422,1422,1422,1422,14
20240816,142500,210766783,1421,1421,1421,1421,76
20240816,142400,210658787,1421,1421,1421,1421,20
20240816,142300,210630367,1420,1420,1420,1420,0
20240816,142200,210630367,1420,1420,1420,1420,0
20240816,142100,210630367,1420,1420,1420,1420,533
20240816,142000,209873507,1423,1423,1423,1423,10
20240816,141900,209859277,1420,1423,1423,1420,1408
20240816,141800,207859872,1423,1418,1423,1417,299
20240816,141700,207436114,1417,1421,1421,1417,6000
20240816,141600,198927106,1421,1421,1421,1421,0
20240816,141500,198927106,1421,1421,1421,1421,0
20240816,141400,198927106,1421,1421,1421,1421,19
20240816,141300,198900107,1420,1420,1420,1420,0
20240816,141200,198900107,1420,1420,1420,1420,0
20240816,141100,198900107,1420,1420,1420,1420,0
20240816,141000,198900107,1420,1420,1420,1420,400
20240816,140900,198332107,1420,1420,1420,1420,0
20240816,140800,198332107,1420,1420,1420,1420,2000
20240816,140700,195492107,1425,1425,1425,1425,0
20240816,140600,195492107,1425,1425,1425,1425,15
20240816,140500,195470732,1425,1425,1425,1425,20
20240816,140400,195442232,1425,1425,1425,1425,10
20240816,140300,195427982,1425,1425,1425,1425,5
20240816,140200,195420857,1420,1420,1420,1420,0
20240816,140100,195420857,1420,1420,1420,1420,126
20240816,140000,195241937,1420,1420,1420,1420,0
20240816,135900,195241937,1420,1420,1420,1420,124
20240816,135800,195065857,1420,1420,1420,1420,262
20240816,135700,194693817,1421,1421,1421,1421,0
20240816,135600,194693817,1421,1421,1421,1421,0
20240816,135500,194693817,1421,1421,1421,1421,0
20240816,135400,194693817,1421,1421,1421,1421,0
20240816,135300,194693817,1421,1421,1421,1421,0
20240816,135200,194693817,1421,1421,1421,1421,109
20240816,135100,194538928,1420,1420,1420,1420,0
20240816,135000,194538928,1420,1420,1420,1420,69
20240816,134900,194440948,1420,1420,1420,1420,0
20240816,134800,194440948,1420,1420,1420,1420,325
20240816,134700,193979448,1426,1426,1426,1426,0
20240816,134600,193979448,1426,1426,1426,1426,0
20240816,134500,193979448,1426,1426,1426,1426,0
20240816,134400,193979448,1426,1426,1426,1426,0
20240816,134300,193979448,1426,1426,1426,1426,350
20240816,134200,193480348,1426,1426,1426,1426,5
20240816,134100,193473218,1427,1427,1427,1427,10
20240816,134000,193458948,1427,1427,1427,1427,55
20240816,133900,193380463,1418,1418,1418,1418,43
20240816,133800,193319489,1417,1417,1417,1417,0
20240816,133700,193319489,1417,1420,1420,1417,5582
20240816,133600,185402421,1420,1420,1420,1420,0
20240816,133500,185402421,1420,1423,1423,1420,2000
20240816,133400,182559383,1430,1430,1430,1430,0
20240816,133300,182559383,1430,1430,1430,1430,100
20240816,133200,182416383,1430,1430,1430,1430,4
20240816,133100,182410663,1430,1430,1430,1430,30
20240816,133000,182367763,1424,1424,1424,1424,10
20240816,132900,182353523,1430,1430,1430,1430,0
20240816,132800,182353523,1430,1430,1430,1430,0
20240816,132700,182353523,1430,1430,1430,1430,5
20240816,132600,182346373,1430,1430,1430,1430,30
20240816,132500,182303473,1423,1423,1423,1423,0
20240816,132400,182303473,1423,1424,1424,1423,1361
20240816,132300,180365632,1424,1424,1424,1424,0
20240816,132200,180365632,1424,1424,1424,1424,0
20240816,132100,180365632,1424,1425,1425,1424,66
20240816,132000,180271643,1425,1425,1425,1425,0
20240816,131900,180271643,1425,1425,1425,1425,0
20240816,131800,180271643,1425,1425,1425,1425,0
20240816,131700,180271643,1425,1425,1425,1425,0
20240816,131600,180271643,1425,1425,1425,1425,0
20240816,131500,180271643,1425,1425,1425,1425,0
20240816,131400,180271643,1425,1425,1425,1425,0
20240816,131300,180271643,1425,1425,1425,1425,300
20240816,131200,179844143,1425,1425,1425,1425,0
20240816,131100,179844143,1425,1425,1425,1425,300
20240816,131000,179416643,1425,1425,1425,1425,0
20240816,130900,179416643,1425,1425,1425,1425,0
20240816,130800,179416643,1425,1425,1425,1425,0
20240816,130700,179416643,1425,1425,1425,1425,0
20240816,130600,179416643,1425,1425,1425,1425,0
20240816,130500,179416643,1425,1425,1425,1425,0
20240816,130400,179416643,1425,1425,1425,1425,70
20240816,130300,179316893,1425,1425,1425,1425,0
20240816,130200,179316893,1425,1425,1425,1425,3
20240816,130100,179312618,1425,1425,1425,1425,107
20240816,130000,179160143,1426,1426,1426,1426,106
20240816,125900,179008987,1426,1430,1430,1426,95
20240816,125800,178873513,1430,1430,1430,1430,50
20240816,125700,178802013,1426,1426,1426,1426,0
20240816,125600,178802013,1426,1426,1426,1426,0
20240816,125500,178802013,1426,1426,1426,1426,0
20240816,125400,178802013,1426,1426,1426,1426,1800
20240816,125300,176235213,1427,1427,1427,1427,0
20240816,125200,176235213,1427,1427,1427,1427,595
20240816,125100,175386148,1428,1429,1429,1428,374
20240816,125000,174852052,1429,1430,1430,1429,726
20240816,124900,173814198,1430,1430,1430,1430,0
20240816,124800,173814198,1430,1430,1430,1430,0
20240816,124700,173814198,1430,1430,1430,1430,1
20240816,124600,173812768,1430,1430,1430,1430,0
20240816,124500,173812768,1430,1430,1430,1430,0
20240816,124400,173812768,1430,1430,1430,1430,0
20240816,124300,173812768,1430,1431,1431,1430,444
20240816,124200,173177498,1432,1432,1432,1432,350
20240816,124100,172676298,1433,1436,1437,1433,1824
20240816,124000,170059122,1435,1435,1435,1435,1
20240816,123900,170057687,1430,1430,1430,1430,0
20240816,123800,170057687,1430,1430,1430,1430,0
20240816,123700,170057687,1430,1430,1434,1430,1490
20240816,123600,167921455,1434,1423,1434,1422,199
20240816,123500,167638313,1436,1435,1436,1435,10
20240816,123400,167623958,1432,1426,1432,1426,300
20240816,123300,167195228,1417,1417,1417,1417,0
20240816,123200,167195228,1417,1417,1417,1417,0
20240816,123100,167195228,1417,1417,1417,1417,0
20240816,123000,167195228,1417,1417,1417,1417,30
20240816,122900,167152718,1417,1417,1417,1417,0
20240816,122800,167152718,1417,1419,1419,1417,7978
20240816,122700,155847641,1425,1425,1425,1425,0
20240816,122600,155847641,1425,1425,1425,1425,10
20240816,122500,155833391,1426,1426,1426,1426,0
20240816,122400,155833391,1426,1426,1426,1426,0
20240816,122300,155833391,1426,1426,1426,1426,0
20240816,122200,155833391,1426,1426,1426,1426,0
20240816,122100,155833391,1426,1426,1426,1426,0
20240816,122000,155833391,1426,1426,1426,1426,0
20240816,121900,155833391,1426,1426,1426,1426,10
20240816,121800,155819131,1426,1426,1426,1426,0
20240816,121700,155819131,1426,1426,1426,1426,0
20240816,121600,155819131,1426,1426,1426,1426,0
20240816,121500,155819131,1426,1426,1426,1426,10
20240816,121400,155804871,1426,1426,1426,1426,0
20240816,121300,155804871,1426,1426,1426,1426,0
20240816,121200,155804871,1426,1426,1426,1426,0
20240816,121100,155804871,1426,1426,1426,1426,10
20240816,121000,155790611,1416,1416,1416,1416,0
20240816,120900,155790611,1416,1416,1416,1416,0
20240816,120800,155790611,1416,1416,1416,1416,0
20240816,120700,155790611,1416,1416,1416,1416,0
20240816,120600,155790611,1416,1416,1416,1416,0
20240816,120500,155790611,1416,1416,1416,1416,0
20240816,120400,155790611,1416,1419,1419,1416,6080
20240816,120300,147170460,1419,1419,1419,1419,0
20240816,120200,147170460,1419,1419,1419,1419,0
20240816,120100,147170460,1419,1419,1419,1419,33
20240816,120000,147123633,1418,1418,1418,1418,0
20240816,115900,147123633,1418,1418,1418,1418,0
20240816,115800,147123633,1418,1418,1418,1418,0
20240816,115700,147123633,1418,1418,1418,1418,0
20240816,115600,147123633,1418,1418,1418,1418,0
20240816,115500,147123633,1418,1418,1418,1418,0
20240816,115400,147123633,1418,1418,1418,1418,0
20240816,115300,147123633,1418,1418,1418,1418,0
20240816,115200,147123633,1418,1418,1418,1418,1
20240816,115100,147122215,1427,1427,1427,1427,8
20240816,115000,147110799,1427,1427,1427,1427,0
20240816,114900,147110799,1427,1427,1427,1427,0
20240816,114800,147110799,1427,1427,1427,1427,398
20240816,114700,146542853,1427,1425,1427,1425,2000
20240816,114600,143691239,1423,1423,1423,1423,2
20240816,114500,143688393,1423,1423,1423,1423,779
20240816,114400,142579876,1423,1423,1423,1423,0
20240816,114300,142579876,1423,1423,1423,1423,0
20240816,114200,142579876,1423,1423,1423,1423,5
20240816,114100,142572761,1423,1423,1423,1423,0
20240816,114000,142572761,1423,1423,1423,1423,5
20240816,113900,142565646,1423,1423,1423,1423,5
20240816,113800,142558531,1416,1416,1416,1416,0
20240816,113700,142558531,1416,1416,1416,1416,0
20240816,113600,142558531,1416,1416,1416,1416,0
20240816,113500,142558531,1416,1417,1417,1416,1549
20240816,113400,140363664,1423,1423,1423,1423,1
20240816,113300,140362241,1417,1417,1417,1417,900
20240816,113200,139086941,1417,1417,1417,1417,0
20240816,113100,139086941,1417,1417,1417,1417,0
20240816,113000,139086941,1417,1418,1418,1417,500
20240816,112900,138378427,1418,1418,1418,1418,5899
20240816,112800,130013645,1418,1418,1418,1418,1
20240816,112700,130012227,1425,1425,1425,1425,0
20240816,112600,130012227,1425,1425,1425,1425,0
20240816,112500,130012227,1425,1425,1425,1425,0
20240816,112400,130012227,1425,1425,1425,1425,0
20240816,112300,130012227,1425,1425,1425,1425,1
20240816,112200,130010802,1425,1425,1425,1425,0
20240816,112100,130010802,1425,1425,1425,1425,0
20240816,112000,130010802,1425,1425,1425,1425,100
20240816,111900,129868302,1425,1425,1425,1425,210
20240816,111800,129569052,1425,1425,1425,1425,1
20240816,111700,129567627,1417,1417,1417,1417,1
20240816,111600,129566210,1425,1425,1425,1425,0
20240816,111500,129566210,1425,1425,1425,1425,19
20240816,111400,129539135,1425,1425,1425,1425,0
20240816,111300,129539135,1425,1425,1425,1425,0
20240816,111200,129539135,1425,1425,1425,1425,0
20240816,111100,129539135,1425,1425,1425,1425,0
20240816,111000,129539135,1425,1425,1425,1425,0
20240816,110900,129539135,1425,1425,1425,1425,1
20240816,110800,129537710,1417,1417,1417,1417,0
20240816,110700,129537710,1417,1417,1417,1417,60
20240816,110600,129452690,1425,1425,1425,1425,0
20240816,110500,129452690,1425,1425,1425,1425,2
20240816,110400,129449840,1426,1426,1426,1426,0
20240816,110300,129449840,1426,1426,1426,1426,0
20240816,110200,129449840,1426,1426,1426,1426,0
20240816,110100,129449840,1426,1426,1426,1426,0
20240816,110000,129449840,1426,1426,1426,1426,0
20240816,105900,129449840,1426,1426,1426,1426,1
20240816,105800,129448414,1424,1424,1425,1424,1022
20240816,105700,127992642,1424,1424,1424,1424,0
20240816,105600,127992642,1424,1424,1424,1424,0
20240816,105500,127992642,1424,1424,1424,1424,0
20240816,105400,127992642,1424,1424,1424,1424,0
20240816,105300,127992642,1424,1424,1424,1424,0
20240816,105200,127992642,1424,1424,1424,1424,5
20240816,105100,127985522,1424,1424,1424,1424,0
20240816,105000,127985522,1424,1424,1424,1424,40
20240816,104900,127928562,1425,1425,1425,1425,12
20240816,104800,127911462,1425,1425,1425,1425,5
20240816,104700,127904337,1425,1425,1425,1425,50
20240816,104600,127833087,1425,1425,1425,1425,0
20240816,104500,127833087,1425,1416,1425,1415,257
20240816,104400,127469413,1425,1422,1425,1415,585
20240816,104300,126638742,1422,1425,1425,1422,51
20240816,104200,126566175,1425,1425,1425,1425,102
20240816,104100,126420825,1425,1425,1425,1425,1
20240816,104000,126419400,1416,1425,1425,1416,230
20240816,103900,126093630,1425,1425,1425,1425,0
20240816,103800,126093630,1425,1425,1425,1425,1
20240816,103700,126092205,1425,1425,1425,1425,1
20240816,103600,126090780,1416,1416,1416,1416,14
20240816,103500,126070956,1425,1425,1425,1425,1
20240816,103400,126069531,1424,1424,1424,1424,0
20240816,103300,126069531,1424,1424,1424,1424,0
20240816,103200,126069531,1424,1424,1424,1424,1647
20240816,103100,123724203,1424,1424,1424,1424,0
20240816,103000,123724203,1424,1424,1424,1424,1
20240816,102900,123722779,1420,1424,1424,1420,40
20240816,102800,123665859,1424,1424,1424,1424,0
20240816,102700,123665859,1424,1416,1424,1415,1854
20240816,102600,121034083,1424,1424,1424,1424,0
20240816,102500,121034083,1424,1424,1424,1424,1834
20240816,102400,118422467,1424,1424,1424,1424,0
20240816,102300,118422467,1424,1424,1424,1424,2
20240816,102200,118419619,1424,1424,1424,1424,10
20240816,102100,118405379,1411,1411,1411,1411,0
20240816,102000,118405379,1411,1411,1411,1411,0
20240816,101900,118405379,1411,1411,1411,1411,0
20240816,101800,118405379,1411,1411,1411,1411,0
20240816,101700,118405379,1411,1412,1412,1411,105
20240816,101600,118257214,1411,1416,1416,1411,3662
20240816,101500,113082977,1416,1416,1416,1416,0
20240816,101400,113082977,1416,1416,1416,1416,75
20240816,101300,112976777,1420,1420,1420,1420,0
20240816,101200,112976777,1420,1421,1421,1420,106
20240816,101100,112826179,1429,1429,1429,1429,0
20240816,101000,112826179,1429,1428,1429,1428,2390
20240816,100900,109411601,1428,1428,1428,1428,200
20240816,100800,109126001,1428,1428,1428,1428,0
20240816,100700,109126001,1428,1415,1428,1415,22
20240816,100600,109094858,1427,1427,1427,1427,0
20240816,100500,109094858,1427,1427,1427,1427,0
20240816,100400,109094858,1427,1426,1427,1426,5
20240816,100300,109087725,1412,1418,1418,1412,669
20240816,100200,108141052,1418,1418,1418,1418,6
20240816,100100,108132544,1418,1418,1418,1418,0
20240816,100000,108132544,1418,1418,1418,1418,0
20240816,095900,108132544,1418,1418,1418,1418,0
20240816,095800,108132544,1418,1418,1418,1418,24
20240816,095700,108098512,1418,1418,1418,1418,0
20240816,095600,108098512,1418,1418,1418,1418,0
20240816,095500,108098512,1418,1418,1418,1418,0
20240816,095400,108098512,1418,1418,1418,1418,1000
20240816,095300,106680512,1418,1425,1425,1418,1415
20240816,095200,104669037,1427,1427,1427,1427,0
20240816,095100,104669037,1427,1418,1427,1418,1850
20240816,095000,102033470,1419,1419,1419,1419,3
20240816,094900,102029213,1413,1413,1413,1413,200
20240816,094800,101746613,1413,1418,1420,1413,21
20240816,094700,101716802,1418,1418,1418,1418,0
20240816,094600,101716802,1418,1418,1420,1418,430
20240816,094500,101107048,1412,1412,1412,1412,0
20240816,094400,101107048,1412,1412,1412,1412,0
20240816,094300,101107048,1412,1419,1419,1411,3828
20240816,094200,95699454,1426,1426,1426,1420,231
20240816,094100,95370054,1421,1426,1426,1421,21
20240816,094000,95340123,1426,1422,1428,1413,2138
20240816,093900,92309520,1423,1423,1426,1418,206
20240816,093800,92017373,1418,1420,1421,1418,77
20240816,093700,91908038,1408,1419,1419,1408,1216
20240816,093600,90183620,1419,1408,1419,1408,930
20240816,093500,88873854,1415,1409,1415,1409,5182
20240816,093400,81563201,1406,1401,1408,1401,1617
20240816,093300,79290471,1401,1402,1402,1401,6316
20240816,093200,70441235,1405,1405,1405,1401,4847
20240816,093100,63641869,1405,1424,1424,1400,13469
20240816,093000,44705474,1424,1426,1429,1424,2916
20240816,092900,40547257,1426,1426,1426,1426,1380
20240816,092800,38579377,1426,1426,1426,1426,519
20240816,092700,37839283,1417,1417,1417,1417,7673
20240816,092600,26966642,1410,1422,1422,1410,1192
20240816,092500,25284523,1424,1440,1440,1424,4302
20240816,092400,19130264,1441,1441,1441,1441,0
20240816,092300,19130264,1441,1441,1441,1441,100
20240816,092200,18986164,1442,1442,1442,1442,3
20240816,092100,18981838,1442,1442,1442,1442,0
20240816,092000,18981838,1442,1442,1442,1442,0
20240816,091900,18981838,1442,1442,1442,1442,0
20240816,091800,18981838,1442,1442,1442,1442,5
20240816,091700,18974628,1442,1442,1442,1442,1443
20240816,091600,16893822,1434,1439,1439,1434,2000
20240816,091500,14024213,1442,1442,1442,1442,2
20240816,091400,14021329,1442,1442,1442,1442,0
20240816,091300,14021329,1442,1442,1442,1442,0
20240816,091200,14021329,1442,1442,1442,1442,1204
20240816,091100,12285161,1447,1447,1447,1447,0
20240816,091000,12285161,1447,1447,1447,1447,0
20240816,090900,12285161,1447,1445,1447,1445,1314
20240816,090800,10385427,1445,1445,1445,1445,1556
20240816,090700,8137007,1445,1445,1445,1445,201
20240816,090600,7846562,1434,1438,1438,1434,1000
20240816,090500,6411200,1447,1447,1447,1447,0
20240816,090400,6411200,1447,1447,1447,1447,0
20240816,090300,6411200,1447,1447,1447,1447,645
20240816,090200,5477885,1448,1448,1448,1448,700
20240816,090100,4464285,1448,1447,1448,1447,41
20240816,090000,4404918,1434,1449,1449,1434,3052