stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,190200,1961092315,813,813,813,813,14374
20240814,190100,1961092315,813,813,813,813,0
20240814,190000,1961092315,813,813,813,813,0
20240814,185900,1961092315,813,813,813,813,0
20240814,185800,1961092315,813,813,813,813,0
20240814,185700,1961092315,813,813,813,813,0
20240814,185600,1961092315,813,813,813,813,0
20240814,185500,1961092315,813,813,813,813,0
20240814,185400,1961092315,813,813,813,813,0
20240814,185300,1961092315,813,813,813,813,0
20240814,185200,1961092315,813,813,813,813,0
20240814,185100,1961092315,813,813,813,813,0
20240814,185000,1961092315,813,813,813,813,0
20240814,184900,1961092315,813,813,813,813,0
20240814,184800,1961092315,813,813,813,813,0
20240814,184700,1961092315,813,813,813,813,0
20240814,184600,1961092315,813,813,813,813,0
20240814,184500,1961092315,813,813,813,813,0
20240814,184400,1961092315,813,813,813,813,0
20240814,184300,1961092315,813,813,813,813,0
20240814,184200,1961092315,813,813,813,813,0
20240814,184100,1961092315,813,813,813,813,0
20240814,184000,1961092315,813,813,813,813,0
20240814,183900,1961092315,813,813,813,813,0
20240814,183800,1961092315,813,813,813,813,0
20240814,183700,1961092315,813,813,813,813,0
20240814,183600,1961092315,813,813,813,813,0
20240814,183500,1961092315,813,813,813,813,0
20240814,183400,1961092315,813,813,813,813,0
20240814,183300,1961092315,813,813,813,813,0
20240814,183200,1961092315,813,813,813,813,14374
20240814,183100,1961092315,813,813,813,813,0
20240814,183000,1961092315,813,813,813,813,0
20240814,182900,1961092315,813,813,813,813,0
20240814,182800,1961092315,813,813,813,813,0
20240814,182700,1961092315,813,813,813,813,0
20240814,182600,1961092315,813,813,813,813,0
20240814,182500,1961092315,813,813,813,813,0
20240814,182400,1961092315,813,813,813,813,0
20240814,182300,1961092315,813,813,813,813,0
20240814,182200,1961092315,813,813,813,813,0
20240814,182100,1961092315,813,813,813,813,0
20240814,182000,1961092315,813,813,813,813,0
20240814,181900,1961092315,813,813,813,813,0
20240814,181800,1961092315,813,813,813,813,0
20240814,181700,1961092315,813,813,813,813,0
20240814,181600,1961092315,813,813,813,813,0
20240814,181500,1961092315,813,813,813,813,0
20240814,181400,1961092315,813,813,813,813,0
20240814,181300,1961092315,813,813,813,813,0
20240814,181200,1961092315,813,813,813,813,0
20240814,181100,1961092315,813,813,813,813,0
20240814,181000,1961092315,813,813,813,813,0
20240814,180900,1961092315,813,813,813,813,0
20240814,180800,1961092315,813,813,813,813,0
20240814,180700,1961092315,813,813,813,813,0
20240814,180600,1961092315,813,813,813,813,0
20240814,180500,1961092315,813,813,813,813,0
20240814,180400,1961092315,813,813,813,813,0
20240814,180300,1961092315,813,813,813,813,0
20240814,180200,1961092315,813,813,813,813,14374
20240814,180100,1961092315,813,813,813,813,0
20240814,180000,1961092315,813,813,813,813,0
20240814,175900,1961092315,813,813,813,813,0
20240814,175800,1961092315,813,813,813,813,0
20240814,175700,1961092315,813,813,813,813,0
20240814,175600,1961092315,813,813,813,813,0
20240814,175500,1961092315,813,813,813,813,0
20240814,175400,1961092315,813,813,813,813,0
20240814,175300,1961092315,813,813,813,813,0
20240814,175200,1961092315,813,813,813,813,0
20240814,175100,1961092315,813,813,813,813,0
20240814,175000,1961092315,813,813,813,813,0
20240814,174900,1961092315,813,813,813,813,0
20240814,174800,1961092315,813,813,813,813,0
20240814,174700,1961092315,813,813,813,813,0
20240814,174600,1961092315,813,813,813,813,0
20240814,174500,1961092315,813,813,813,813,0
20240814,174400,1961092315,813,813,813,813,0
20240814,174300,1961092315,813,813,813,813,0
20240814,174200,1961092315,813,813,813,813,0
20240814,174100,1961092315,813,813,813,813,0
20240814,174000,1961092315,813,813,813,813,0
20240814,173900,1961092315,813,813,813,813,0
20240814,173800,1961092315,813,813,813,813,0
20240814,173700,1961092315,813,813,813,813,0
20240814,173600,1961092315,813,813,813,813,0
20240814,173500,1961092315,813,813,813,813,0
20240814,173400,1961092315,813,813,813,813,0
20240814,173300,1961092315,813,813,813,813,0
20240814,173200,1961092315,813,813,813,813,14374
20240814,173100,1961092315,813,813,813,813,0
20240814,173000,1961092315,813,813,813,813,0
20240814,172900,1961092315,813,813,813,813,0
20240814,172800,1961092315,813,813,813,813,0
20240814,172700,1961092315,813,813,813,813,0
20240814,172600,1961092315,813,813,813,813,0
20240814,172500,1961092315,813,813,813,813,0
20240814,172400,1961092315,813,813,813,813,0
20240814,172300,1961092315,813,813,813,813,0
20240814,172200,1961092315,813,813,813,813,0
20240814,172100,1961092315,813,813,813,813,0
20240814,172000,1961092315,813,813,813,813,0
20240814,171900,1961092315,813,813,813,813,0
20240814,171800,1961092315,813,813,813,813,0
20240814,171700,1961092315,813,813,813,813,0
20240814,171600,1961092315,813,813,813,813,0
20240814,171500,1961092315,813,813,813,813,0
20240814,171400,1961092315,813,813,813,813,0
20240814,171300,1961092315,813,813,813,813,0
20240814,171200,1961092315,813,813,813,813,0
20240814,171100,1961092315,813,813,813,813,0
20240814,171000,1961092315,813,813,813,813,0
20240814,170900,1961092315,813,813,813,813,0
20240814,170800,1961092315,813,813,813,813,0
20240814,170700,1961092315,813,813,813,813,0
20240814,170600,1961092315,813,813,813,813,0
20240814,170500,1961092315,813,813,813,813,0
20240814,170400,1961092315,813,813,813,813,0
20240814,170300,1961092315,813,813,813,813,0
20240814,170200,1961092315,813,813,813,813,14374
20240814,170100,1961092315,813,813,813,813,0
20240814,170000,1961092315,813,813,813,813,0
20240814,165900,1961092315,813,813,813,813,0
20240814,165800,1961092315,813,813,813,813,0
20240814,165700,1961092315,813,813,813,813,0
20240814,165600,1961092315,813,813,813,813,0
20240814,165500,1961092315,813,813,813,813,0
20240814,165400,1961092315,813,813,813,813,0
20240814,165300,1961092315,813,813,813,813,0
20240814,165200,1961092315,813,813,813,813,0
20240814,165100,1961092315,813,813,813,813,0
20240814,165000,1961092315,813,813,813,813,0
20240814,164900,1961092315,813,813,813,813,0
20240814,164800,1961092315,813,813,813,813,0
20240814,164700,1961092315,813,813,813,813,0
20240814,164600,1961092315,813,813,813,813,0
20240814,164500,1961092315,813,813,813,813,0
20240814,164400,1961092315,813,813,813,813,0
20240814,164300,1961092315,813,813,813,813,0
20240814,164200,1961092315,813,813,813,813,0
20240814,164100,1961092315,813,813,813,813,0
20240814,164000,1961092315,813,813,813,813,0
20240814,163900,1961092315,813,813,813,813,0
20240814,163800,1961092315,813,813,813,813,0
20240814,163700,1961092315,813,813,813,813,0
20240814,163600,1961092315,813,813,813,813,0
20240814,163500,1961092315,813,813,813,813,0
20240814,163400,1961092315,813,813,813,813,0
20240814,163300,1961092315,813,813,813,813,0
20240814,163200,1961092315,813,813,813,813,14374
20240814,163100,1961092315,813,813,813,813,0
20240814,163000,1961092315,813,813,813,813,0
20240814,162900,1961092315,813,813,813,813,0
20240814,162800,1961092315,813,813,813,813,0
20240814,162700,1961092315,813,813,813,813,0
20240814,162600,1961092315,813,813,813,813,0
20240814,162500,1961092315,813,813,813,813,0
20240814,162400,1961092315,813,813,813,813,0
20240814,162300,1961092315,813,813,813,813,0
20240814,162200,1961092315,813,813,813,813,0
20240814,162100,1961092315,813,813,813,813,0
20240814,162000,1961092315,813,813,813,813,0
20240814,161900,1961092315,813,813,813,813,0
20240814,161800,1961092315,813,813,813,813,0
20240814,161700,1961092315,813,813,813,813,0
20240814,161600,1961092315,813,813,813,813,0
20240814,161500,1961092315,813,813,813,813,0
20240814,161400,1961092315,813,813,813,813,0
20240814,161300,1961092315,813,813,813,813,0
20240814,161200,1961092315,813,813,813,813,0
20240814,161100,1961092315,813,813,813,813,0
20240814,161000,1961092315,813,813,813,813,0
20240814,160900,1961092315,813,813,813,813,0
20240814,160800,1961092315,813,813,813,813,0
20240814,160700,1961092315,813,813,813,813,0
20240814,160600,1961092315,813,813,813,813,0
20240814,160500,1961092315,813,813,813,813,0
20240814,160400,1961092315,813,813,813,813,0
20240814,160300,1961092315,813,813,813,813,0
20240814,160200,1961092315,813,813,813,813,14374
20240814,160100,1961092315,813,813,813,813,0
20240814,160000,1961092315,813,813,813,813,0
20240814,155900,1961092315,813,813,813,813,0
20240814,155800,1961092315,813,813,813,813,0
20240814,155700,1961092315,813,813,813,813,0
20240814,155600,1961092315,813,813,813,813,0
20240814,155500,1961092315,813,813,813,813,0
20240814,155400,1961092315,813,813,813,813,0
20240814,155300,1961092315,813,813,813,813,0
20240814,155200,1961092315,813,813,813,813,0
20240814,155100,1961092315,813,813,813,813,0
20240814,155000,1961092315,813,813,813,813,0
20240814,154900,1961092315,813,813,813,813,0
20240814,154800,1961092315,813,813,813,813,0
20240814,154700,1961092315,813,813,813,813,0
20240814,154600,1961092315,813,813,813,813,0
20240814,154500,1961092315,813,813,813,813,0
20240814,154400,1961092315,813,813,813,813,0
20240814,154300,1961092315,813,813,813,813,0
20240814,154200,1961092315,813,813,813,813,0
20240814,154100,1961092315,813,813,813,813,0
20240814,154000,1961092315,813,813,813,813,0
20240814,153900,1961092315,813,813,813,813,0
20240814,153800,1961092315,813,813,813,813,0
20240814,153700,1961092315,813,813,813,813,0
20240814,153600,1961092315,813,813,813,813,0
20240814,153500,1961092315,813,813,813,813,0
20240814,153400,1961092315,813,813,813,813,0
20240814,153300,1961092315,813,813,813,813,0
20240814,153200,1961092315,813,813,813,813,14374
20240814,153100,1961092315,813,813,813,813,0
20240814,153000,1961092315,813,813,813,813,14374
20240814,152900,1949406253,806,806,806,806,0
20240814,152800,1949406253,806,806,806,806,0
20240814,152700,1949406253,806,806,806,806,0
20240814,152600,1949406253,806,806,806,806,0
20240814,152500,1949406253,806,806,806,806,0
20240814,152400,1949406253,806,806,806,806,0
20240814,152300,1949406253,806,806,806,806,0
20240814,152200,1949406253,806,806,806,806,0
20240814,152100,1949406253,806,806,806,806,0
20240814,152000,1949406253,806,806,806,806,0
20240814,151900,1949406253,806,805,810,805,282
20240814,151800,1949179053,806,808,810,806,8422
20240814,151700,1942379154,808,808,808,808,602
20240814,151600,1941892738,808,808,808,808,2119
20240814,151500,1940180586,808,808,808,808,0
20240814,151400,1940180586,808,807,808,807,3550
20240814,151300,1937315036,808,809,809,807,2888
20240814,151200,1934981679,809,809,809,809,1
20240814,151100,1934980870,810,810,810,810,0
20240814,151000,1934980870,810,810,810,810,8
20240814,150900,1934974390,810,810,810,810,0
20240814,150800,1934974390,810,810,810,810,166
20240814,150700,1934839930,810,810,810,810,612
20240814,150600,1934344210,810,808,810,808,1793
20240814,150500,1932895464,808,808,808,808,969
20240814,150400,1932112512,808,808,808,808,1810
20240814,150300,1930650032,808,808,808,808,0
20240814,150200,1930650032,808,809,809,808,1881
20240814,150100,1929128305,810,810,810,810,56
20240814,150000,1929082945,810,810,810,810,1
20240814,145900,1929082135,809,809,809,809,1087
20240814,145800,1928202752,809,808,809,808,525
20240814,145700,1927778542,809,809,809,809,11
20240814,145600,1927769643,809,809,809,809,630
20240814,145500,1927259973,809,809,809,809,420
20240814,145400,1926920193,811,811,811,811,0
20240814,145300,1926920193,811,811,811,811,10
20240814,145200,1926912083,812,807,812,807,124
20240814,145100,1926811920,807,810,810,807,50000
20240814,145000,1886423424,813,813,813,813,100
20240814,144900,1886342124,813,809,813,809,506
20240814,144800,1885932766,809,809,809,809,11760
20240814,144700,1876418926,809,812,812,809,31290
20240814,144600,1851047932,813,813,813,813,969
20240814,144500,1850260135,814,814,814,814,1
20240814,144400,1850259321,812,813,813,812,7667
20240814,144300,1844032044,812,812,812,812,20
20240814,144200,1844015804,812,812,812,812,0
20240814,144100,1844015804,812,812,812,812,96
20240814,144000,1843937852,814,814,814,814,121
20240814,143900,1843839358,815,815,815,815,500
20240814,143800,1843431858,814,814,814,812,667
20240814,143700,1842889320,811,812,812,811,105
20240814,143600,1842804163,811,814,814,811,11120
20240814,143500,1833785678,810,810,810,810,0
20240814,143400,1833785678,810,814,814,810,504
20240814,143300,1833377389,815,815,815,815,4
20240814,143200,1833374129,815,815,815,815,2
20240814,143100,1833372499,816,815,816,815,1596
20240814,143000,1832071710,815,815,815,815,500
20240814,142900,1831664210,816,815,816,815,600
20240814,142800,1831174761,816,816,816,816,0
20240814,142700,1831174761,816,815,816,815,625
20240814,142600,1830664835,816,815,816,815,540
20240814,142500,1830224200,816,816,816,816,50
20240814,142400,1830183400,815,810,815,810,47359
20240814,142300,1791648408,811,810,811,810,206
20240814,142200,1791481542,810,810,810,810,1504
20240814,142100,1790263302,810,810,810,807,3450
20240814,142000,1787468994,810,810,810,810,33
20240814,141900,1787442264,808,808,808,808,10
20240814,141800,1787434184,810,810,810,810,0
20240814,141700,1787434184,810,810,810,810,12
20240814,141600,1787424464,807,807,810,807,24506
20240814,141500,1767648119,807,808,808,807,2799
20240814,141400,1765389287,808,808,808,808,300
20240814,141300,1765146887,810,810,810,810,51
20240814,141200,1765105577,810,810,810,810,31
20240814,141100,1765080467,808,809,809,808,2813
20240814,141000,1762804751,809,809,809,809,2
20240814,140900,1762803133,809,809,809,809,5
20240814,140800,1762799088,809,809,809,809,3
20240814,140700,1762796661,808,808,808,808,720
20240814,140600,1762214901,809,809,809,809,0
20240814,140500,1762214901,809,809,809,809,0
20240814,140400,1762214901,809,809,809,809,3
20240814,140300,1762212474,807,807,807,807,0
20240814,140200,1762212474,807,810,810,807,3084
20240814,140100,1759720033,810,809,810,809,1210
20240814,140000,1758741140,808,809,809,808,12
20240814,135900,1758731441,808,808,808,808,0
20240814,135800,1758731441,808,808,808,808,1901
20240814,135700,1757195433,807,807,807,807,50
20240814,135600,1757155083,807,808,808,807,11709
20240814,135500,1747694312,807,807,807,807,4020
20240814,135400,1744450172,807,807,807,807,5
20240814,135300,1744446137,807,807,807,807,45
20240814,135200,1744409822,807,807,807,807,361
20240814,135100,1744118495,807,807,807,807,746
20240814,135000,1743516473,807,807,807,807,1
20240814,134900,1743515666,807,807,807,807,5
20240814,134800,1743511631,807,807,807,807,4
20240814,134700,1743508403,807,807,807,807,98
20240814,134600,1743429317,807,807,807,807,4
20240814,134500,1743426089,807,807,807,807,360
20240814,134400,1743135569,807,807,807,807,0
20240814,134300,1743135569,807,807,807,805,225
20240814,134200,1742954194,807,805,807,805,1489
20240814,134100,1741755541,802,805,805,802,2013
20240814,134000,1740137646,805,805,805,805,10
20240814,133900,1740129596,805,805,805,805,6
20240814,133800,1740124766,802,802,802,802,0
20240814,133700,1740124766,802,802,802,802,1000
20240814,133600,1739322766,802,802,802,802,0
20240814,133500,1739322766,802,802,802,802,292
20240814,133400,1739088582,802,803,803,802,3074
20240814,133300,1736621793,803,803,803,803,1
20240814,133200,1736620990,805,805,805,805,5001
20240814,133100,1732595185,805,805,805,805,1
20240814,133000,1732594380,805,802,805,802,102
20240814,132900,1732512570,802,805,805,802,2
20240814,132800,1732510963,802,802,802,802,93
20240814,132700,1732436377,802,802,802,802,0
20240814,132600,1732436377,802,802,802,802,740
20240814,132500,1731842897,800,807,807,800,46889
20240814,132400,1694295845,807,807,807,807,20
20240814,132300,1694279705,806,806,806,806,6
20240814,132200,1694274869,806,804,806,804,4831
20240814,132100,1690390743,804,804,804,804,0
20240814,132000,1690390743,804,804,804,804,13
20240814,131900,1690380291,807,805,807,803,1896
20240814,131800,1688856690,807,807,807,807,0
20240814,131700,1688856690,807,807,807,807,0
20240814,131600,1688856690,807,807,807,807,0
20240814,131500,1688856690,807,807,807,807,244
20240814,131400,1688659782,807,807,807,807,194
20240814,131300,1688503224,807,807,807,807,1
20240814,131200,1688502417,807,807,807,807,48
20240814,131100,1688463681,807,807,807,807,10
20240814,131000,1688455611,807,807,807,807,78
20240814,130900,1688392665,804,804,804,804,100
20240814,130800,1688312265,803,803,803,803,782
20240814,130700,1687684319,804,805,805,804,1145
20240814,130600,1686763040,804,804,804,804,611
20240814,130500,1686271796,803,804,804,803,361
20240814,130400,1685981902,805,806,806,805,2
20240814,130300,1685980291,803,803,803,803,0
20240814,130200,1685980291,803,803,807,803,6074
20240814,130100,1681102465,803,803,804,803,4835
20240814,130000,1677217944,804,805,806,804,5069
20240814,125900,1673141724,805,805,806,804,3395
20240814,125800,1670410948,805,806,806,805,2
20240814,125700,1670409337,806,810,810,806,7313
20240814,125600,1664512486,808,808,808,807,1590
20240814,125500,1663228511,808,808,808,807,144
20240814,125400,1663112299,808,808,808,808,39
20240814,125300,1663080787,808,809,809,808,6
20240814,125200,1663075938,810,809,810,809,140
20240814,125100,1662962591,810,807,810,804,16327
20240814,125000,1649812807,807,809,809,807,3841
20240814,124900,1646711134,808,811,813,808,5202
20240814,124800,1642501734,813,810,813,810,1994
20240814,124700,1640886154,810,813,813,810,2791
20240814,124600,1638622676,813,813,813,813,1701
20240814,124500,1637239763,814,814,814,814,0
20240814,124400,1637239763,814,813,814,812,203
20240814,124300,1637074841,814,814,814,814,1
20240814,124200,1637074027,811,813,813,811,6477
20240814,124100,1631819088,813,813,813,813,591
20240814,124000,1631338605,814,814,814,814,59
20240814,123900,1631290579,817,817,817,817,0
20240814,123800,1631290579,817,817,817,817,0
20240814,123700,1631290579,817,815,817,815,6321
20240814,123600,1626133034,817,817,817,817,1
20240814,123500,1626132217,817,814,817,814,2
20240814,123400,1626130586,814,815,815,814,224
20240814,123300,1625948150,817,814,817,813,4294
20240814,123200,1622444973,813,815,815,813,422
20240814,123100,1622101222,814,815,815,814,29
20240814,123000,1622077605,814,814,815,814,256
20240814,122900,1621869080,814,815,815,814,46
20240814,122800,1621831592,815,813,815,813,1345
20240814,122700,1620736771,816,815,816,815,6
20240814,122600,1620731878,816,816,816,816,114
20240814,122500,1620638854,813,813,813,813,50
20240814,122400,1620598204,813,813,813,813,2849
20240814,122300,1618281967,813,813,813,813,360
20240814,122200,1617989287,812,815,816,812,6732
20240814,122100,1612509550,816,815,816,815,1112
20240814,122000,1611603258,815,817,817,815,14
20240814,121900,1611591830,817,817,817,816,1001
20240814,121800,1610774813,818,815,818,815,811
20240814,121700,1610113845,819,819,819,819,2
20240814,121600,1610112207,819,818,819,818,3002
20240814,121500,1607653573,818,820,820,818,1821
20240814,121400,1606163993,818,820,820,818,383
20240814,121300,1605850695,820,820,820,817,1549
20240814,121200,1604580575,817,820,820,817,19
20240814,121100,1604564998,820,820,820,820,1046
20240814,121000,1603707278,820,815,820,815,519
20240814,120900,1603284246,815,817,817,815,3573
20240814,120800,1600371345,817,817,817,817,65
20240814,120700,1600318240,817,817,817,817,0
20240814,120600,1600318240,817,817,817,817,0
20240814,120500,1600318240,817,817,817,817,6175
20240814,120400,1595273265,819,819,820,819,3998
20240814,120300,1591995176,819,819,820,818,8129
20240814,120200,1585334365,819,818,819,818,3267
20240814,120100,1582660628,818,819,819,817,2202
20240814,120000,1580859064,819,816,819,816,1994
20240814,115900,1579230356,815,815,815,815,8
20240814,115800,1579223836,815,814,815,812,2480
20240814,115700,1577203905,814,812,814,812,136
20240814,115600,1577093467,813,814,814,813,69
20240814,115500,1577037343,811,812,814,811,651
20240814,115400,1576509363,814,814,814,811,3024
20240814,115300,1574055037,815,815,815,815,2
20240814,115200,1574053407,815,814,815,812,1813
20240814,115100,1572580528,815,814,815,813,727
20240814,115000,1571988884,814,814,814,813,1765
20240814,114900,1570553033,813,815,815,813,450
20240814,114800,1570187144,815,815,815,813,124
20240814,114700,1570086284,815,815,815,815,42
20240814,114600,1570052054,815,816,816,814,11
20240814,114500,1570043088,814,814,816,814,5381
20240814,114400,1565662593,814,815,815,814,2441
20240814,114300,1563675410,816,816,816,816,1011
20240814,114200,1562850434,817,814,817,814,927
20240814,114100,1562093969,814,815,815,814,139
20240814,114000,1561980723,814,814,815,814,667
20240814,113900,1561437283,814,815,815,812,1715
20240814,113800,1560042442,815,809,815,809,46900
20240814,113700,1521888515,808,808,808,808,421
20240814,113600,1521548347,809,810,810,806,1996
20240814,113500,1519937647,810,810,810,810,1414
20240814,113400,1518792307,810,810,810,810,1036
20240814,113300,1517953147,810,810,810,810,1565
20240814,113200,1516685497,809,805,809,805,3416
20240814,113100,1513930585,805,808,808,804,853
20240814,113000,1513244005,808,808,809,808,166
20240814,112900,1513109876,808,808,808,803,24084
20240814,112800,1493744032,809,811,811,809,15495
20240814,112700,1481195818,813,811,813,810,4276
20240814,112600,1477731626,811,814,814,810,36647
20240814,112500,1447974387,815,815,815,815,1483
20240814,112400,1446765742,815,817,817,814,2437
20240814,112300,1444781620,817,815,817,815,428
20240814,112200,1444432746,817,815,817,814,3378
20240814,112100,1441681494,815,819,819,815,32446
20240814,112000,1415200725,818,819,819,818,463
20240814,111900,1414821981,819,818,819,818,1422
20240814,111800,1413658778,818,819,819,818,1551
20240814,111700,1412389509,819,819,819,819,1916
20240814,111600,1410820305,819,819,819,818,2007
20240814,111500,1409177561,819,819,819,819,977
20240814,111400,1408377398,822,820,822,820,5466
20240814,111300,1403884350,818,819,822,818,2544
20240814,111200,1401803120,822,818,822,818,9385
20240814,111100,1394100261,818,821,821,817,1855
20240814,111000,1392583114,821,816,821,816,1739
20240814,110900,1391161530,816,820,820,816,27121
20240814,110800,1368960119,820,820,820,818,13857
20240814,110700,1357600675,821,821,821,820,927
20240814,110600,1356840185,821,820,821,820,1909
20240814,110500,1355273957,821,821,823,820,11414
20240814,110400,1345911419,823,824,825,822,3350
20240814,110300,1343156745,825,825,825,825,4
20240814,110200,1343153445,825,820,825,820,2441
20240814,110100,1341143988,820,820,821,820,3542
20240814,110000,1338239537,820,821,821,820,1667
20240814,105900,1336872547,820,827,827,820,4855
20240814,105800,1332889090,829,828,829,820,4789
20240814,105700,1328939540,828,828,828,828,4828
20240814,105600,1324941956,828,829,829,821,7221
20240814,105500,1318970904,829,827,829,827,4122
20240814,105400,1315557770,826,820,829,820,12935
20240814,105300,1304890666,816,818,818,816,17590
20240814,105200,1290532256,817,817,820,817,23233
20240814,105100,1271525475,820,824,824,815,31510
20240814,105000,1245709865,824,832,832,824,43168
20240814,104900,1209915365,832,834,834,830,28390
20240814,104800,1186294367,833,840,840,833,12318
20240814,104700,1176017453,835,832,843,832,28506
20240814,104600,1152162638,831,835,837,831,41376
20240814,104500,1117689125,836,843,845,835,44383
20240814,104400,1080351472,844,839,844,838,50301
20240814,104300,1038075117,839,832,839,830,32527
20240814,104200,1010965651,831,835,839,831,55675
20240814,104100,964511938,837,831,839,831,112567
20240814,104000,870601924,831,826,831,826,110894
20240814,103900,778737036,826,820,826,817,163595
20240814,103800,644177258,821,822,822,820,18746
20240814,103700,628780193,820,818,822,816,108329
20240814,103600,540049716,818,817,818,815,8900
20240814,103500,532775771,816,815,816,813,36000
20240814,103400,503418801,815,810,815,810,89446
20240814,103300,430817891,810,803,810,803,57415
20240814,103200,384580168,802,802,803,802,2547
20240814,103100,382535473,800,801,802,799,12336
20240814,103000,372665691,802,802,802,802,45
20240814,102900,372629601,802,802,802,802,218
20240814,102800,372454765,802,802,802,801,629
20240814,102700,371950431,802,802,802,802,200
20240814,102600,371790031,803,802,803,802,4761
20240814,102500,367967117,800,800,800,800,3908
20240814,102400,364840717,800,800,800,799,5178
20240814,102300,360698318,799,799,799,799,497
20240814,102200,360301215,799,799,799,799,104
20240814,102100,360218119,799,799,799,799,2
20240814,102000,360216521,799,799,799,799,5
20240814,101900,360212526,796,797,797,796,1296
20240814,101800,359179766,797,797,797,797,1008
20240814,101700,358376390,796,797,797,796,2801
20240814,101600,356146494,797,797,797,797,1
20240814,101500,356145697,796,796,796,796,1701
20240814,101400,354791701,793,794,794,793,4300
20240814,101300,351377601,793,793,793,793,0
20240814,101200,351377601,793,795,795,793,2104
20240814,101100,349706721,793,793,795,793,3455
20240814,101000,346966904,795,795,795,795,0
20240814,100900,346966904,795,795,795,795,667
20240814,100800,346436639,793,794,794,793,12443
20240814,100700,336563475,795,795,795,795,0
20240814,100600,336563475,795,795,796,795,2836
20240814,100500,334308852,796,795,796,795,672
20240814,100400,333774607,795,797,797,795,5388
20240814,100300,329487576,797,798,798,797,58
20240814,100200,329441345,797,799,799,797,1597
20240814,100100,328168027,797,797,797,797,10
20240814,100000,328160057,797,799,799,797,1010
20240814,095900,327355067,797,798,798,797,2052
20240814,095800,325717759,798,798,798,798,80
20240814,095700,325653919,798,798,798,798,538
20240814,095600,325224595,798,798,798,798,1
20240814,095500,325223797,798,798,798,798,92
20240814,095400,325150381,798,798,798,798,409
20240814,095300,324823999,798,798,798,798,5592
20240814,095200,320361583,798,800,800,798,601
20240814,095100,319881961,800,800,800,800,685
20240814,095000,319333961,800,800,800,800,403
20240814,094900,319011561,800,800,800,800,45
20240814,094800,318975561,800,799,800,799,1102
20240814,094700,318094280,799,797,799,797,809
20240814,094600,317449349,799,798,799,797,333
20240814,094500,317183558,798,798,798,797,88
20240814,094400,317113335,798,798,800,798,904
20240814,094300,316391937,800,800,800,800,1002
20240814,094200,315590337,803,803,803,798,15821
20240814,094100,302949667,803,800,803,800,355
20240814,094000,302665628,799,799,802,799,16697
20240814,093900,289282513,803,803,803,800,3456
20240814,093800,286516125,803,803,803,803,5336
20240814,093700,282231317,803,803,803,803,0
20240814,093600,282231317,803,803,803,803,15
20240814,093500,282219272,803,803,803,803,55
20240814,093400,282175107,803,794,804,794,28766
20240814,093300,259145165,795,795,795,794,17492
20240814,093200,245246497,796,797,797,796,25
20240814,093100,245226587,798,798,798,798,16
20240814,093000,245213819,795,798,798,795,1740
20240814,092900,243830010,798,795,798,795,2016
20240814,092800,242227275,795,796,797,795,17022
20240814,092700,228684487,796,800,800,796,1731
20240814,092600,227306579,800,798,800,798,301
20240814,092500,227066059,798,797,798,796,2856
20240814,092400,224791746,798,801,801,798,12399
20240814,092300,214896834,801,802,802,800,194
20240814,092200,214741465,802,802,802,800,7835
20240814,092100,208472829,800,803,803,798,3816
20240814,092000,205420404,803,800,803,800,4357
20240814,091900,201932149,800,801,801,796,14224
20240814,091800,190586942,802,804,804,802,1761
20240814,091700,189173403,803,804,804,803,199
20240814,091600,189013408,804,807,807,804,558
20240814,091500,188564714,807,807,807,807,1572
20240814,091400,187296110,807,809,809,803,1475
20240814,091300,186103093,809,796,810,796,59932
20240814,091200,137808954,796,800,800,796,3507
20240814,091100,135008860,800,798,801,796,8384
20240814,091000,128319446,799,801,801,799,7257
20240814,090900,122513921,800,802,802,800,2114
20240814,090800,120819628,803,801,803,801,5075
20240814,090700,116750042,803,799,803,798,11495
20240814,090600,107561248,799,799,805,799,22236
20240814,090500,89742040,799,798,799,796,7595
20240814,090400,83677656,798,795,799,795,10741
20240814,090300,75097179,795,796,798,794,5262
20240814,090200,70907004,794,794,798,793,5799
20240814,090100,66298850,798,801,801,795,5570
20240814,090000,61861363,800,810,811,799,76663