stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190300,215957121,1498,1498,1498,1498,210
20240802,190200,215957121,1498,1498,1498,1498,0
20240802,190100,215957121,1498,1498,1498,1498,0
20240802,190000,215957121,1498,1498,1498,1498,0
20240802,185900,215957121,1498,1498,1498,1498,0
20240802,185800,215957121,1498,1498,1498,1498,0
20240802,185700,215957121,1498,1498,1498,1498,0
20240802,185600,215957121,1498,1498,1498,1498,0
20240802,185500,215957121,1498,1498,1498,1498,0
20240802,185400,215957121,1498,1498,1498,1498,0
20240802,185300,215957121,1498,1498,1498,1498,0
20240802,185200,215957121,1498,1498,1498,1498,0
20240802,185100,215957121,1498,1498,1498,1498,0
20240802,185000,215957121,1498,1498,1498,1498,0
20240802,184900,215957121,1498,1498,1498,1498,0
20240802,184800,215957121,1498,1498,1498,1498,0
20240802,184700,215957121,1498,1498,1498,1498,0
20240802,184600,215957121,1498,1498,1498,1498,0
20240802,184500,215957121,1498,1498,1498,1498,0
20240802,184400,215957121,1498,1498,1498,1498,0
20240802,184300,215957121,1498,1498,1498,1498,0
20240802,184200,215957121,1498,1498,1498,1498,0
20240802,184100,215957121,1498,1498,1498,1498,0
20240802,184000,215957121,1498,1498,1498,1498,0
20240802,183900,215957121,1498,1498,1498,1498,0
20240802,183800,215957121,1498,1498,1498,1498,0
20240802,183700,215957121,1498,1498,1498,1498,0
20240802,183600,215957121,1498,1498,1498,1498,0
20240802,183500,215957121,1498,1498,1498,1498,0
20240802,183400,215957121,1498,1498,1498,1498,0
20240802,183300,215957121,1498,1498,1498,1498,210
20240802,183200,215957121,1498,1498,1498,1498,0
20240802,183100,215957121,1498,1498,1498,1498,0
20240802,183000,215957121,1498,1498,1498,1498,0
20240802,182900,215957121,1498,1498,1498,1498,0
20240802,182800,215957121,1498,1498,1498,1498,0
20240802,182700,215957121,1498,1498,1498,1498,0
20240802,182600,215957121,1498,1498,1498,1498,0
20240802,182500,215957121,1498,1498,1498,1498,0
20240802,182400,215957121,1498,1498,1498,1498,0
20240802,182300,215957121,1498,1498,1498,1498,0
20240802,182200,215957121,1498,1498,1498,1498,0
20240802,182100,215957121,1498,1498,1498,1498,0
20240802,182000,215957121,1498,1498,1498,1498,0
20240802,181900,215957121,1498,1498,1498,1498,0
20240802,181800,215957121,1498,1498,1498,1498,0
20240802,181700,215957121,1498,1498,1498,1498,0
20240802,181600,215957121,1498,1498,1498,1498,0
20240802,181500,215957121,1498,1498,1498,1498,0
20240802,181400,215957121,1498,1498,1498,1498,0
20240802,181300,215957121,1498,1498,1498,1498,0
20240802,181200,215957121,1498,1498,1498,1498,0
20240802,181100,215957121,1498,1498,1498,1498,0
20240802,181000,215957121,1498,1498,1498,1498,0
20240802,180900,215957121,1498,1498,1498,1498,0
20240802,180800,215957121,1498,1498,1498,1498,0
20240802,180700,215957121,1498,1498,1498,1498,0
20240802,180600,215957121,1498,1498,1498,1498,0
20240802,180500,215957121,1498,1498,1498,1498,0
20240802,180400,215957121,1498,1498,1498,1498,0
20240802,180300,215957121,1498,1498,1498,1498,210
20240802,180200,215957121,1498,1498,1498,1498,0
20240802,180100,215957121,1498,1498,1498,1498,0
20240802,180000,215957121,1498,1498,1498,1498,0
20240802,175900,215957121,1498,1498,1498,1498,0
20240802,175800,215957121,1498,1498,1498,1498,0
20240802,175700,215957121,1498,1498,1498,1498,0
20240802,175600,215957121,1498,1498,1498,1498,0
20240802,175500,215957121,1498,1498,1498,1498,0
20240802,175400,215957121,1498,1498,1498,1498,0
20240802,175300,215957121,1498,1498,1498,1498,0
20240802,175200,215957121,1498,1498,1498,1498,0
20240802,175100,215957121,1498,1498,1498,1498,0
20240802,175000,215957121,1498,1498,1498,1498,0
20240802,174900,215957121,1498,1498,1498,1498,0
20240802,174800,215957121,1498,1498,1498,1498,0
20240802,174700,215957121,1498,1498,1498,1498,0
20240802,174600,215957121,1498,1498,1498,1498,0
20240802,174500,215957121,1498,1498,1498,1498,0
20240802,174400,215957121,1498,1498,1498,1498,0
20240802,174300,215957121,1498,1498,1498,1498,0
20240802,174200,215957121,1498,1498,1498,1498,0
20240802,174100,215957121,1498,1498,1498,1498,0
20240802,174000,215957121,1498,1498,1498,1498,0
20240802,173900,215957121,1498,1498,1498,1498,0
20240802,173800,215957121,1498,1498,1498,1498,0
20240802,173700,215957121,1498,1498,1498,1498,0
20240802,173600,215957121,1498,1498,1498,1498,0
20240802,173500,215957121,1498,1498,1498,1498,0
20240802,173400,215957121,1498,1498,1498,1498,0
20240802,173300,215957121,1498,1498,1498,1498,210
20240802,173200,215957121,1498,1498,1498,1498,0
20240802,173100,215957121,1498,1498,1498,1498,0
20240802,173000,215957121,1498,1498,1498,1498,0
20240802,172900,215957121,1498,1498,1498,1498,0
20240802,172800,215957121,1498,1498,1498,1498,0
20240802,172700,215957121,1498,1498,1498,1498,0
20240802,172600,215957121,1498,1498,1498,1498,0
20240802,172500,215957121,1498,1498,1498,1498,0
20240802,172400,215957121,1498,1498,1498,1498,0
20240802,172300,215957121,1498,1498,1498,1498,0
20240802,172200,215957121,1498,1498,1498,1498,0
20240802,172100,215957121,1498,1498,1498,1498,0
20240802,172000,215957121,1498,1498,1498,1498,0
20240802,171900,215957121,1498,1498,1498,1498,0
20240802,171800,215957121,1498,1498,1498,1498,0
20240802,171700,215957121,1498,1498,1498,1498,0
20240802,171600,215957121,1498,1498,1498,1498,0
20240802,171500,215957121,1498,1498,1498,1498,0
20240802,171400,215957121,1498,1498,1498,1498,0
20240802,171300,215957121,1498,1498,1498,1498,0
20240802,171200,215957121,1498,1498,1498,1498,0
20240802,171100,215957121,1498,1498,1498,1498,0
20240802,171000,215957121,1498,1498,1498,1498,0
20240802,170900,215957121,1498,1498,1498,1498,0
20240802,170800,215957121,1498,1498,1498,1498,0
20240802,170700,215957121,1498,1498,1498,1498,0
20240802,170600,215957121,1498,1498,1498,1498,0
20240802,170500,215957121,1498,1498,1498,1498,0
20240802,170400,215957121,1498,1498,1498,1498,0
20240802,170300,215957121,1498,1498,1498,1498,210
20240802,170200,215957121,1498,1498,1498,1498,0
20240802,170100,215957121,1498,1498,1498,1498,0
20240802,170000,215957121,1498,1498,1498,1498,0
20240802,165900,215957121,1498,1498,1498,1498,0
20240802,165800,215957121,1498,1498,1498,1498,0
20240802,165700,215957121,1498,1498,1498,1498,0
20240802,165600,215957121,1498,1498,1498,1498,0
20240802,165500,215957121,1498,1498,1498,1498,0
20240802,165400,215957121,1498,1498,1498,1498,0
20240802,165300,215957121,1498,1498,1498,1498,0
20240802,165200,215957121,1498,1498,1498,1498,0
20240802,165100,215957121,1498,1498,1498,1498,0
20240802,165000,215957121,1498,1498,1498,1498,0
20240802,164900,215957121,1498,1498,1498,1498,0
20240802,164800,215957121,1498,1498,1498,1498,0
20240802,164700,215957121,1498,1498,1498,1498,0
20240802,164600,215957121,1498,1498,1498,1498,0
20240802,164500,215957121,1498,1498,1498,1498,0
20240802,164400,215957121,1498,1498,1498,1498,0
20240802,164300,215957121,1498,1498,1498,1498,0
20240802,164200,215957121,1498,1498,1498,1498,0
20240802,164100,215957121,1498,1498,1498,1498,0
20240802,164000,215957121,1498,1498,1498,1498,0
20240802,163900,215957121,1498,1498,1498,1498,0
20240802,163800,215957121,1498,1498,1498,1498,0
20240802,163700,215957121,1498,1498,1498,1498,0
20240802,163600,215957121,1498,1498,1498,1498,0
20240802,163500,215957121,1498,1498,1498,1498,0
20240802,163400,215957121,1498,1498,1498,1498,0
20240802,163300,215957121,1498,1498,1498,1498,210
20240802,163200,215957121,1498,1498,1498,1498,0
20240802,163100,215957121,1498,1498,1498,1498,0
20240802,163000,215957121,1498,1498,1498,1498,0
20240802,162900,215957121,1498,1498,1498,1498,0
20240802,162800,215957121,1498,1498,1498,1498,0
20240802,162700,215957121,1498,1498,1498,1498,0
20240802,162600,215957121,1498,1498,1498,1498,0
20240802,162500,215957121,1498,1498,1498,1498,0
20240802,162400,215957121,1498,1498,1498,1498,0
20240802,162300,215957121,1498,1498,1498,1498,0
20240802,162200,215957121,1498,1498,1498,1498,0
20240802,162100,215957121,1498,1498,1498,1498,0
20240802,162000,215957121,1498,1498,1498,1498,0
20240802,161900,215957121,1498,1498,1498,1498,0
20240802,161800,215957121,1498,1498,1498,1498,0
20240802,161700,215957121,1498,1498,1498,1498,0
20240802,161600,215957121,1498,1498,1498,1498,0
20240802,161500,215957121,1498,1498,1498,1498,0
20240802,161400,215957121,1498,1498,1498,1498,0
20240802,161300,215957121,1498,1498,1498,1498,0
20240802,161200,215957121,1498,1498,1498,1498,0
20240802,161100,215957121,1498,1498,1498,1498,0
20240802,161000,215957121,1498,1498,1498,1498,0
20240802,160900,215957121,1498,1498,1498,1498,0
20240802,160800,215957121,1498,1498,1498,1498,0
20240802,160700,215957121,1498,1498,1498,1498,0
20240802,160600,215957121,1498,1498,1498,1498,0
20240802,160500,215957121,1498,1498,1498,1498,0
20240802,160400,215957121,1498,1498,1498,1498,0
20240802,160300,215957121,1498,1498,1498,1498,210
20240802,160200,215957121,1498,1498,1498,1498,0
20240802,160100,215957121,1498,1498,1498,1498,0
20240802,160000,215957121,1498,1498,1498,1498,0
20240802,155900,215957121,1498,1498,1498,1498,0
20240802,155800,215957121,1498,1498,1498,1498,0
20240802,155700,215957121,1498,1498,1498,1498,0
20240802,155600,215957121,1498,1498,1498,1498,0
20240802,155500,215957121,1498,1498,1498,1498,0
20240802,155400,215957121,1498,1498,1498,1498,0
20240802,155300,215957121,1498,1498,1498,1498,0
20240802,155200,215957121,1498,1498,1498,1498,0
20240802,155100,215957121,1498,1498,1498,1498,0
20240802,155000,215957121,1498,1498,1498,1498,0
20240802,154900,215957121,1498,1498,1498,1498,0
20240802,154800,215957121,1498,1498,1498,1498,0
20240802,154700,215957121,1498,1498,1498,1498,0
20240802,154600,215957121,1498,1498,1498,1498,0
20240802,154500,215957121,1498,1498,1498,1498,0
20240802,154400,215957121,1498,1498,1498,1498,0
20240802,154300,215957121,1498,1498,1498,1498,0
20240802,154200,215957121,1498,1498,1498,1498,0
20240802,154100,215957121,1498,1498,1498,1498,0
20240802,154000,215957121,1498,1498,1498,1498,0
20240802,153900,215957121,1498,1498,1498,1498,0
20240802,153800,215957121,1498,1498,1498,1498,0
20240802,153700,215957121,1498,1498,1498,1498,0
20240802,153600,215957121,1498,1498,1498,1498,0
20240802,153500,215957121,1498,1498,1498,1498,0
20240802,153400,215957121,1498,1498,1498,1498,0
20240802,153300,215957121,1498,1498,1498,1498,210
20240802,153200,215957121,1498,1498,1498,1498,0
20240802,153100,215957121,1498,1498,1498,1498,0
20240802,153000,215957121,1498,1498,1498,1498,210
20240802,152900,215642541,1492,1492,1492,1492,0
20240802,152800,215642541,1492,1492,1492,1492,0
20240802,152700,215642541,1492,1492,1492,1492,0
20240802,152600,215642541,1492,1492,1492,1492,0
20240802,152500,215642541,1492,1492,1492,1492,0
20240802,152400,215642541,1492,1492,1492,1492,0
20240802,152300,215642541,1492,1492,1492,1492,0
20240802,152200,215642541,1492,1492,1492,1492,0
20240802,152100,215642541,1492,1492,1492,1492,0
20240802,152000,215642541,1492,1492,1492,1492,0
20240802,151900,215642541,1492,1493,1493,1492,1139
20240802,151800,213942845,1495,1496,1496,1493,143
20240802,151700,213729186,1498,1497,1498,1497,41
20240802,151600,213667808,1498,1498,1498,1498,10
20240802,151500,213652828,1498,1498,1498,1498,0
20240802,151400,213652828,1498,1494,1498,1493,771
20240802,151300,212501373,1494,1494,1494,1494,7
20240802,151200,212490915,1497,1497,1497,1497,0
20240802,151100,212490915,1497,1497,1497,1497,0
20240802,151000,212490915,1497,1495,1497,1494,2035
20240802,150900,209449593,1496,1496,1496,1496,1
20240802,150800,209448097,1497,1497,1497,1497,0
20240802,150700,209448097,1497,1497,1497,1497,0
20240802,150600,209448097,1497,1497,1497,1497,66
20240802,150500,209349295,1495,1494,1495,1494,134
20240802,150400,209148966,1498,1495,1498,1495,39
20240802,150300,209090547,1498,1498,1498,1498,300
20240802,150200,208641147,1498,1494,1498,1494,8
20240802,150100,208629189,1494,1493,1494,1493,799
20240802,150000,207436281,1493,1493,1493,1493,1
20240802,145900,207434788,1493,1493,1493,1493,68
20240802,145800,207333264,1493,1493,1493,1493,0
20240802,145700,207333264,1493,1493,1493,1493,0
20240802,145600,207333264,1493,1493,1493,1493,20
20240802,145500,207303404,1493,1493,1493,1493,0
20240802,145400,207303404,1493,1493,1493,1493,0
20240802,145300,207303404,1493,1493,1493,1493,100
20240802,145200,207154104,1493,1493,1493,1493,271
20240802,145100,206749501,1493,1492,1493,1492,580
20240802,145000,205884081,1491,1491,1491,1491,7
20240802,144900,205873644,1492,1492,1492,1492,0
20240802,144800,205873644,1492,1492,1492,1492,1
20240802,144700,205872152,1494,1494,1494,1494,14
20240802,144600,205851236,1494,1494,1494,1494,0
20240802,144500,205851236,1494,1494,1494,1494,66
20240802,144400,205752632,1491,1491,1491,1491,0
20240802,144300,205752632,1491,1491,1491,1491,10
20240802,144200,205737722,1494,1494,1494,1494,0
20240802,144100,205737722,1494,1494,1494,1494,0
20240802,144000,205737722,1494,1494,1494,1494,0
20240802,143900,205737722,1494,1494,1494,1494,0
20240802,143800,205737722,1494,1494,1494,1494,72
20240802,143700,205630154,1491,1491,1491,1491,0
20240802,143600,205630154,1491,1491,1491,1491,0
20240802,143500,205630154,1491,1491,1491,1491,0
20240802,143400,205630154,1491,1491,1491,1491,110
20240802,143300,205466144,1496,1496,1496,1496,0
20240802,143200,205466144,1496,1496,1496,1496,0
20240802,143100,205466144,1496,1496,1496,1496,66
20240802,143000,205367408,1490,1490,1490,1490,0
20240802,142900,205367408,1490,1490,1490,1490,0
20240802,142800,205367408,1490,1492,1492,1490,2000
20240802,142700,202385698,1493,1493,1493,1493,0
20240802,142600,202385698,1493,1493,1493,1493,101
20240802,142500,202234905,1498,1498,1498,1498,0
20240802,142400,202234905,1498,1498,1498,1498,116
20240802,142300,202061137,1498,1498,1498,1498,0
20240802,142200,202061137,1498,1498,1498,1498,0
20240802,142100,202061137,1498,1496,1498,1496,71
20240802,142000,201954839,1496,1496,1496,1496,0
20240802,141900,201954839,1496,1496,1496,1496,1
20240802,141800,201953343,1498,1498,1498,1498,0
20240802,141700,201953343,1498,1494,1498,1494,79
20240802,141600,201835139,1492,1492,1492,1492,2265
20240802,141500,198455759,1494,1493,1494,1493,8
20240802,141400,198443810,1492,1491,1492,1491,3272
20240802,141300,193562438,1491,1491,1491,1491,99
20240802,141200,193414829,1490,1492,1492,1490,3449
20240802,141100,188273819,1491,1491,1491,1491,0
20240802,141000,188273819,1491,1498,1498,1491,990
20240802,140900,186797267,1491,1491,1491,1491,0
20240802,140800,186797267,1491,1491,1491,1491,0
20240802,140700,186797267,1491,1491,1491,1491,0
20240802,140600,186797267,1491,1491,1491,1491,0
20240802,140500,186797267,1491,1492,1492,1491,482
20240802,140400,186078525,1498,1498,1498,1498,0
20240802,140300,186078525,1498,1497,1498,1497,66
20240802,140200,185979673,1498,1498,1498,1498,1
20240802,140100,185978175,1498,1498,1498,1498,0
20240802,140000,185978175,1498,1498,1498,1498,0
20240802,135900,185978175,1498,1498,1498,1498,0
20240802,135800,185978175,1498,1498,1498,1498,21
20240802,135700,185946717,1498,1496,1498,1491,10058
20240802,135600,170943085,1496,1498,1498,1496,114
20240802,135500,170772353,1498,1498,1498,1498,1000
20240802,135400,169274353,1496,1496,1496,1496,0
20240802,135300,169274353,1496,1496,1496,1496,0
20240802,135200,169274353,1496,1496,1496,1496,108
20240802,135100,169112785,1496,1497,1497,1496,471
20240802,135000,168407969,1498,1498,1498,1498,0
20240802,134900,168407969,1498,1497,1498,1497,67
20240802,134800,168307627,1496,1497,1497,1496,32
20240802,134700,168259734,1498,1496,1498,1496,105
20240802,134600,168102644,1497,1497,1497,1497,389
20240802,134500,167520311,1497,1504,1504,1497,19666
20240802,134400,138033544,1501,1501,1501,1501,50
20240802,134300,137958494,1504,1504,1504,1504,0
20240802,134200,137958494,1504,1504,1504,1504,67
20240802,134100,137857726,1504,1504,1504,1504,780
20240802,134000,136684606,1504,1504,1504,1504,882
20240802,133900,135358078,1507,1508,1508,1505,205
20240802,133800,135049150,1510,1510,1510,1510,1
20240802,133700,135047640,1505,1505,1505,1505,45
20240802,133600,134979915,1504,1504,1504,1504,271
20240802,133500,134572331,1504,1510,1510,1504,3067
20240802,133400,129959161,1510,1510,1510,1510,0
20240802,133300,129959161,1510,1510,1510,1510,0
20240802,133200,129959161,1510,1510,1510,1510,0
20240802,133100,129959161,1510,1510,1510,1510,0
20240802,133000,129959161,1510,1510,1510,1510,0
20240802,132900,129959161,1510,1510,1510,1510,0
20240802,132800,129959161,1510,1505,1510,1505,67
20240802,132700,129858110,1504,1503,1504,1503,167
20240802,132600,129607095,1504,1504,1504,1504,0
20240802,132500,129607095,1504,1504,1504,1504,0
20240802,132400,129607095,1504,1504,1504,1504,36
20240802,132300,129552951,1504,1504,1504,1504,0
20240802,132200,129552951,1504,1504,1504,1504,0
20240802,132100,129552951,1504,1504,1504,1504,67
20240802,132000,129452183,1501,1501,1501,1501,0
20240802,131900,129452183,1501,1504,1504,1501,300
20240802,131800,129001283,1501,1501,1501,1501,2
20240802,131700,128998281,1504,1504,1504,1504,0
20240802,131600,128998281,1504,1504,1504,1504,0
20240802,131500,128998281,1504,1504,1504,1504,0
20240802,131400,128998281,1504,1504,1504,1504,67
20240802,131300,128897513,1505,1505,1505,1505,0
20240802,131200,128897513,1505,1505,1505,1505,0
20240802,131100,128897513,1505,1505,1505,1505,0
20240802,131000,128897513,1505,1505,1505,1505,0
20240802,130900,128897513,1505,1505,1505,1505,100
20240802,130800,128747013,1505,1505,1505,1505,0
20240802,130700,128747013,1505,1505,1505,1505,67
20240802,130600,128646178,1500,1500,1500,1500,103
20240802,130500,128491678,1500,1500,1500,1500,250
20240802,130400,128116678,1510,1510,1510,1510,0
20240802,130300,128116678,1510,1510,1510,1510,0
20240802,130200,128116678,1510,1510,1510,1510,0
20240802,130100,128116678,1510,1510,1510,1510,0
20240802,130000,128116678,1510,1501,1510,1501,67
20240802,125900,128015673,1500,1500,1500,1500,0
20240802,125800,128015673,1500,1500,1500,1500,0
20240802,125700,128015673,1500,1500,1500,1500,0
20240802,125600,128015673,1500,1500,1500,1500,0
20240802,125500,128015673,1500,1500,1500,1500,64
20240802,125400,127919673,1500,1500,1500,1500,400
20240802,125300,127319673,1500,1500,1500,1500,67
20240802,125200,127219173,1499,1499,1499,1499,42
20240802,125100,127156215,1499,1499,1499,1499,3
20240802,125000,127151718,1499,1499,1499,1499,0
20240802,124900,127151718,1499,1498,1499,1498,30
20240802,124800,127106762,1499,1499,1499,1499,0
20240802,124700,127106762,1499,1499,1499,1499,0
20240802,124600,127106762,1499,1499,1499,1499,389
20240802,124500,126523651,1499,1499,1499,1499,100
20240802,124400,126373751,1499,1499,1499,1499,0
20240802,124300,126373751,1499,1499,1499,1499,0
20240802,124200,126373751,1499,1499,1499,1499,0
20240802,124100,126373751,1499,1499,1499,1499,1
20240802,124000,126372252,1493,1493,1493,1493,0
20240802,123900,126372252,1493,1493,1493,1493,1
20240802,123800,126370759,1499,1499,1499,1499,0
20240802,123700,126370759,1499,1496,1499,1496,42
20240802,123600,126307919,1496,1495,1496,1495,210
20240802,123500,125993847,1495,1494,1495,1494,1000
20240802,123400,124499369,1494,1494,1494,1494,0
20240802,123300,124499369,1494,1494,1494,1494,978
20240802,123200,123038237,1495,1495,1495,1495,356
20240802,123100,122506017,1495,1495,1495,1495,37
20240802,123000,122450702,1494,1494,1494,1494,7
20240802,122900,122440244,1495,1495,1495,1495,0
20240802,122800,122440244,1495,1495,1495,1495,253
20240802,122700,122062009,1495,1495,1495,1495,0
20240802,122600,122062009,1495,1495,1495,1495,0
20240802,122500,122062009,1495,1495,1495,1495,553
20240802,122400,121235274,1495,1495,1495,1495,23
20240802,122300,121200889,1495,1495,1495,1495,103
20240802,122200,121046904,1495,1495,1495,1495,13
20240802,122100,121027469,1494,1494,1494,1494,0
20240802,122000,121027469,1494,1494,1494,1494,7
20240802,121900,121017011,1494,1494,1494,1494,0
20240802,121800,121017011,1494,1494,1494,1494,4
20240802,121700,121011035,1494,1494,1494,1494,60
20240802,121600,120921395,1494,1495,1495,1494,2
20240802,121500,120918406,1495,1495,1495,1495,0
20240802,121400,120918406,1495,1495,1495,1495,20
20240802,121300,120888506,1495,1495,1495,1495,0
20240802,121200,120888506,1495,1495,1495,1495,103
20240802,121100,120734521,1495,1495,1495,1495,2
20240802,121000,120731531,1495,1495,1495,1495,0
20240802,120900,120731531,1495,1495,1495,1495,133
20240802,120800,120532696,1495,1495,1495,1495,0
20240802,120700,120532696,1495,1492,1495,1492,48
20240802,120600,120460951,1492,1493,1493,1492,333
20240802,120500,119963941,1494,1494,1494,1494,1
20240802,120400,119962447,1494,1495,1495,1494,94
20240802,120300,119821937,1495,1495,1495,1495,0
20240802,120200,119821937,1495,1495,1495,1495,21
20240802,120100,119790542,1495,1495,1495,1495,7
20240802,120000,119780077,1496,1496,1496,1496,0
20240802,115900,119780077,1496,1496,1496,1496,0
20240802,115800,119780077,1496,1496,1496,1496,0
20240802,115700,119780077,1496,1496,1496,1496,10
20240802,115600,119765117,1495,1495,1495,1495,0
20240802,115500,119765117,1495,1495,1495,1495,0
20240802,115400,119765117,1495,1496,1496,1495,109
20240802,115300,119602062,1494,1494,1494,1494,0
20240802,115200,119602062,1494,1494,1494,1494,0
20240802,115100,119602062,1494,1494,1494,1494,0
20240802,115000,119602062,1494,1494,1494,1494,0
20240802,114900,119602062,1494,1494,1494,1494,0
20240802,114800,119602062,1494,1494,1494,1494,0
20240802,114700,119602062,1494,1492,1494,1492,2494
20240802,114600,115879392,1491,1491,1491,1491,38
20240802,114500,115822734,1491,1491,1491,1491,0
20240802,114400,115822734,1491,1491,1491,1491,0
20240802,114300,115822734,1491,1491,1491,1491,0
20240802,114200,115822734,1491,1491,1491,1491,0
20240802,114100,115822734,1491,1491,1491,1491,10
20240802,114000,115807824,1491,1491,1491,1491,1
20240802,113900,115806333,1491,1491,1491,1491,394
20240802,113800,115218879,1491,1491,1491,1491,0
20240802,113700,115218879,1491,1491,1491,1491,0
20240802,113600,115218879,1491,1491,1491,1491,10
20240802,113500,115203969,1492,1489,1492,1489,1658
20240802,113400,112734907,1489,1489,1489,1489,0
20240802,113300,112734907,1489,1494,1494,1489,11329
20240802,113200,95838818,1495,1496,1496,1495,1684
20240802,113100,93320790,1499,1499,1499,1499,15
20240802,113000,93298305,1500,1500,1500,1500,0
20240802,112900,93298305,1500,1500,1500,1500,0
20240802,112800,93298305,1500,1500,1500,1500,0
20240802,112700,93298305,1500,1500,1500,1500,95
20240802,112600,93155805,1500,1500,1500,1500,9
20240802,112500,93142305,1500,1500,1500,1500,0
20240802,112400,93142305,1500,1498,1501,1498,700
20240802,112300,92093052,1497,1497,1497,1497,246
20240802,112200,91724790,1498,1500,1500,1498,92
20240802,112100,91586854,1499,1497,1499,1497,856
20240802,112000,90305417,1496,1497,1497,1496,504
20240802,111900,89551337,1496,1496,1496,1496,240
20240802,111800,89192297,1496,1497,1497,1496,657
20240802,111700,88209405,1497,1497,1497,1497,25
20240802,111600,88171980,1497,1497,1497,1497,1455
20240802,111500,85993845,1497,1497,1497,1497,80
20240802,111400,85874085,1497,1497,1497,1497,430
20240802,111300,85230375,1498,1498,1498,1498,553
20240802,111200,84401981,1499,1499,1499,1499,0
20240802,111100,84401981,1499,1499,1499,1499,0
20240802,111000,84401981,1499,1498,1499,1498,534
20240802,110900,83602043,1498,1498,1498,1498,105
20240802,110800,83444753,1498,1498,1498,1498,70
20240802,110700,83339893,1498,1498,1498,1498,304
20240802,110600,82884501,1499,1499,1499,1499,20
20240802,110500,82854521,1499,1499,1499,1499,110
20240802,110400,82689631,1499,1499,1499,1499,41
20240802,110300,82628172,1499,1499,1499,1499,0
20240802,110200,82628172,1499,1500,1500,1499,122
20240802,110100,82445224,1498,1498,1498,1498,0
20240802,110000,82445224,1498,1500,1500,1498,372
20240802,105900,81887368,1499,1500,1500,1499,133
20240802,105800,81687869,1500,1500,1500,1500,0
20240802,105700,81687869,1500,1500,1500,1499,230
20240802,105600,81342889,1500,1500,1500,1500,401
20240802,105500,80741389,1499,1502,1502,1496,6068
20240802,105400,71659759,1504,1504,1504,1504,10
20240802,105300,71644719,1503,1504,1504,1503,27
20240802,105200,71604118,1501,1501,1501,1501,7
20240802,105100,71593611,1504,1504,1504,1504,20
20240802,105000,71563531,1504,1504,1504,1504,27
20240802,104900,71522923,1504,1504,1504,1504,0
20240802,104800,71522923,1504,1502,1504,1502,3
20240802,104700,71518415,1500,1498,1500,1498,633
20240802,104600,70569554,1499,1499,1499,1499,7
20240802,104500,70559061,1499,1499,1499,1499,201
20240802,104400,70257762,1499,1499,1499,1499,0
20240802,104300,70257762,1499,1499,1499,1499,20
20240802,104200,70227782,1498,1497,1499,1497,34
20240802,104100,70176837,1499,1499,1499,1499,20
20240802,104000,70146857,1497,1497,1497,1497,0
20240802,103900,70146857,1497,1497,1497,1497,0
20240802,103800,70146857,1497,1497,1497,1497,7
20240802,103700,70136378,1497,1500,1500,1496,3437
20240802,103600,64989509,1500,1502,1502,1500,11539
20240802,103500,47677438,1501,1501,1501,1501,0
20240802,103400,47677438,1501,1501,1501,1501,0
20240802,103300,47677438,1501,1502,1502,1501,810
20240802,103200,46460825,1503,1503,1503,1503,110
20240802,103100,46295495,1502,1502,1502,1502,7
20240802,103000,46284981,1503,1503,1503,1503,1539
20240802,102900,43971864,1504,1504,1504,1504,1
20240802,102800,43970360,1503,1504,1504,1503,1759
20240802,102700,41324991,1505,1505,1505,1505,1010
20240802,102600,39804941,1506,1505,1506,1505,145
20240802,102500,39586686,1505,1505,1505,1505,791
20240802,102400,38396231,1510,1510,1510,1510,0
20240802,102300,38396231,1510,1510,1510,1510,50
20240802,102200,38320731,1512,1512,1512,1512,0
20240802,102100,38320731,1512,1512,1512,1512,0
20240802,102000,38320731,1512,1512,1512,1512,6
20240802,101900,38311659,1512,1511,1512,1511,10
20240802,101800,38296548,1514,1514,1514,1514,0
20240802,101700,38296548,1514,1514,1514,1514,1
20240802,101600,38295034,1507,1506,1507,1506,1109
20240802,101500,36624712,1505,1505,1505,1505,0
20240802,101400,36624712,1505,1505,1505,1505,0
20240802,101300,36624712,1505,1505,1505,1505,7
20240802,101200,36614177,1505,1505,1505,1505,1265
20240802,101100,34710352,1505,1505,1505,1505,802
20240802,101000,33503342,1506,1506,1506,1506,0
20240802,100900,33503342,1506,1506,1506,1506,0
20240802,100800,33503342,1506,1506,1506,1506,305
20240802,100700,33044012,1506,1506,1506,1506,2745
20240802,100600,28910042,1505,1505,1505,1505,0
20240802,100500,28910042,1505,1505,1505,1505,0
20240802,100400,28910042,1505,1505,1505,1505,0
20240802,100300,28910042,1505,1505,1505,1505,0
20240802,100200,28910042,1505,1505,1505,1505,18
20240802,100100,28882952,1506,1506,1506,1506,1
20240802,100000,28881446,1504,1504,1504,1504,2070
20240802,095900,25768166,1504,1504,1504,1504,7
20240802,095800,25757638,1504,1504,1504,1504,0
20240802,095700,25757638,1504,1504,1504,1504,7
20240802,095600,25747110,1506,1506,1506,1506,0
20240802,095500,25747110,1506,1506,1506,1506,210
20240802,095400,25430850,1507,1507,1507,1507,0
20240802,095300,25430850,1507,1506,1507,1506,863
20240802,095200,24131167,1506,1504,1506,1504,209
20240802,095100,23816819,1504,1504,1504,1504,7
20240802,095000,23806291,1505,1506,1506,1505,20
20240802,094900,23776181,1506,1510,1511,1505,3867
20240802,094800,17945923,1511,1511,1511,1511,873
20240802,094700,16626820,1512,1512,1512,1512,53
20240802,094600,16546684,1514,1512,1514,1512,12
20240802,094500,16528530,1512,1512,1512,1512,1
20240802,094400,16527018,1514,1512,1515,1511,61
20240802,094300,16434784,1515,1515,1515,1515,2
20240802,094200,16431754,1515,1515,1515,1515,0
20240802,094100,16431754,1515,1515,1515,1515,250
20240802,094000,16053004,1517,1517,1517,1517,0
20240802,093900,16053004,1517,1516,1517,1516,15
20240802,093800,16030256,1517,1511,1517,1511,79
20240802,093700,15910455,1517,1517,1517,1517,7
20240802,093600,15899836,1517,1511,1517,1511,27
20240802,093500,15858919,1511,1511,1511,1511,0
20240802,093400,15858919,1511,1511,1511,1511,0
20240802,093300,15858919,1511,1511,1511,1511,947
20240802,093200,14428002,1510,1511,1511,1510,514
20240802,093100,13651362,1510,1510,1510,1510,0
20240802,093000,13651362,1510,1510,1510,1510,0
20240802,092900,13651362,1510,1510,1510,1510,0
20240802,092800,13651362,1510,1510,1510,1510,55
20240802,092700,13568312,1509,1509,1509,1509,0
20240802,092600,13568312,1509,1510,1510,1509,56
20240802,092500,13483762,1510,1511,1511,1510,81
20240802,092400,13361435,1511,1507,1511,1507,101
20240802,092300,13208828,1511,1511,1511,1511,139
20240802,092200,12998799,1511,1511,1511,1511,200
20240802,092100,12696599,1507,1513,1513,1507,2344
20240802,092000,9155315,1513,1513,1513,1513,1000
20240802,091900,7642315,1517,1517,1517,1517,3
20240802,091800,7637764,1517,1517,1517,1517,0
20240802,091700,7637764,1517,1517,1517,1517,0
20240802,091600,7637764,1517,1517,1517,1513,2159
20240802,091500,4366683,1517,1517,1517,1517,0
20240802,091400,4366683,1517,1517,1517,1517,10
20240802,091300,4351513,1516,1518,1518,1516,1259
20240802,091200,2440643,1518,1518,1518,1518,2
20240802,091100,2437607,1518,1520,1520,1518,101
20240802,091000,2284089,1521,1521,1521,1521,51
20240802,090900,2206518,1530,1530,1530,1530,0
20240802,090800,2206518,1530,1530,1530,1530,0
20240802,090700,2206518,1530,1530,1530,1530,100
20240802,090600,2053518,1530,1530,1530,1530,45
20240802,090500,1984668,1530,1530,1530,1530,0
20240802,090400,1984668,1530,1530,1530,1530,0
20240802,090300,1984668,1530,1530,1530,1530,20
20240802,090200,1954068,1530,1530,1530,1530,1
20240802,090100,1952538,1513,1513,1513,1513,0
20240802,090000,1952538,1513,1539,1539,1510,1274