stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,190300,442419032,1298,1298,1298,1298,2238
20240805,190200,442419032,1298,1298,1298,1298,0
20240805,190100,442419032,1298,1298,1298,1298,0
20240805,190000,442419032,1298,1298,1298,1298,0
20240805,185900,442419032,1298,1298,1298,1298,0
20240805,185800,442419032,1298,1298,1298,1298,0
20240805,185700,442419032,1298,1298,1298,1298,0
20240805,185600,442419032,1298,1298,1298,1298,0
20240805,185500,442419032,1298,1298,1298,1298,0
20240805,185400,442419032,1298,1298,1298,1298,0
20240805,185300,442419032,1298,1298,1298,1298,0
20240805,185200,442419032,1298,1298,1298,1298,0
20240805,185100,442419032,1298,1298,1298,1298,0
20240805,185000,442419032,1298,1298,1298,1298,0
20240805,184900,442419032,1298,1298,1298,1298,0
20240805,184800,442419032,1298,1298,1298,1298,0
20240805,184700,442419032,1298,1298,1298,1298,0
20240805,184600,442419032,1298,1298,1298,1298,0
20240805,184500,442419032,1298,1298,1298,1298,0
20240805,184400,442419032,1298,1298,1298,1298,0
20240805,184300,442419032,1298,1298,1298,1298,0
20240805,184200,442419032,1298,1298,1298,1298,0
20240805,184100,442419032,1298,1298,1298,1298,0
20240805,184000,442419032,1298,1298,1298,1298,0
20240805,183900,442419032,1298,1298,1298,1298,0
20240805,183800,442419032,1298,1298,1298,1298,0
20240805,183700,442419032,1298,1298,1298,1298,0
20240805,183600,442419032,1298,1298,1298,1298,0
20240805,183500,442419032,1298,1298,1298,1298,0
20240805,183400,442419032,1298,1298,1298,1298,0
20240805,183300,442419032,1298,1298,1298,1298,2238
20240805,183200,442419032,1298,1298,1298,1298,0
20240805,183100,442419032,1298,1298,1298,1298,0
20240805,183000,442419032,1298,1298,1298,1298,0
20240805,182900,442419032,1298,1298,1298,1298,0
20240805,182800,442419032,1298,1298,1298,1298,0
20240805,182700,442419032,1298,1298,1298,1298,0
20240805,182600,442419032,1298,1298,1298,1298,0
20240805,182500,442419032,1298,1298,1298,1298,0
20240805,182400,442419032,1298,1298,1298,1298,0
20240805,182300,442419032,1298,1298,1298,1298,0
20240805,182200,442419032,1298,1298,1298,1298,0
20240805,182100,442419032,1298,1298,1298,1298,0
20240805,182000,442419032,1298,1298,1298,1298,0
20240805,181900,442419032,1298,1298,1298,1298,0
20240805,181800,442419032,1298,1298,1298,1298,0
20240805,181700,442419032,1298,1298,1298,1298,0
20240805,181600,442419032,1298,1298,1298,1298,0
20240805,181500,442419032,1298,1298,1298,1298,0
20240805,181400,442419032,1298,1298,1298,1298,0
20240805,181300,442419032,1298,1298,1298,1298,0
20240805,181200,442419032,1298,1298,1298,1298,0
20240805,181100,442419032,1298,1298,1298,1298,0
20240805,181000,442419032,1298,1298,1298,1298,0
20240805,180900,442419032,1298,1298,1298,1298,0
20240805,180800,442419032,1298,1298,1298,1298,0
20240805,180700,442419032,1298,1298,1298,1298,0
20240805,180600,442419032,1298,1298,1298,1298,0
20240805,180500,442419032,1298,1298,1298,1298,0
20240805,180400,442419032,1298,1298,1298,1298,0
20240805,180300,442419032,1298,1298,1298,1298,2238
20240805,180200,442419032,1298,1298,1298,1298,0
20240805,180100,442419032,1298,1298,1298,1298,0
20240805,180000,442419032,1298,1298,1298,1298,0
20240805,175900,442419032,1298,1298,1298,1298,0
20240805,175800,442419032,1298,1298,1298,1298,0
20240805,175700,442419032,1298,1298,1298,1298,0
20240805,175600,442419032,1298,1298,1298,1298,0
20240805,175500,442419032,1298,1298,1298,1298,0
20240805,175400,442419032,1298,1298,1298,1298,0
20240805,175300,442419032,1298,1298,1298,1298,0
20240805,175200,442419032,1298,1298,1298,1298,0
20240805,175100,442419032,1298,1298,1298,1298,0
20240805,175000,442419032,1298,1298,1298,1298,0
20240805,174900,442419032,1298,1298,1298,1298,0
20240805,174800,442419032,1298,1298,1298,1298,0
20240805,174700,442419032,1298,1298,1298,1298,0
20240805,174600,442419032,1298,1298,1298,1298,0
20240805,174500,442419032,1298,1298,1298,1298,0
20240805,174400,442419032,1298,1298,1298,1298,0
20240805,174300,442419032,1298,1298,1298,1298,0
20240805,174200,442419032,1298,1298,1298,1298,0
20240805,174100,442419032,1298,1298,1298,1298,0
20240805,174000,442419032,1298,1298,1298,1298,0
20240805,173900,442419032,1298,1298,1298,1298,0
20240805,173800,442419032,1298,1298,1298,1298,0
20240805,173700,442419032,1298,1298,1298,1298,0
20240805,173600,442419032,1298,1298,1298,1298,0
20240805,173500,442419032,1298,1298,1298,1298,0
20240805,173400,442419032,1298,1298,1298,1298,0
20240805,173300,442419032,1298,1298,1298,1298,2238
20240805,173200,442419032,1298,1298,1298,1298,0
20240805,173100,442419032,1298,1298,1298,1298,0
20240805,173000,442419032,1298,1298,1298,1298,0
20240805,172900,442419032,1298,1298,1298,1298,0
20240805,172800,442419032,1298,1298,1298,1298,0
20240805,172700,442419032,1298,1298,1298,1298,0
20240805,172600,442419032,1298,1298,1298,1298,0
20240805,172500,442419032,1298,1298,1298,1298,0
20240805,172400,442419032,1298,1298,1298,1298,0
20240805,172300,442419032,1298,1298,1298,1298,0
20240805,172200,442419032,1298,1298,1298,1298,0
20240805,172100,442419032,1298,1298,1298,1298,0
20240805,172000,442419032,1298,1298,1298,1298,0
20240805,171900,442419032,1298,1298,1298,1298,0
20240805,171800,442419032,1298,1298,1298,1298,0
20240805,171700,442419032,1298,1298,1298,1298,0
20240805,171600,442419032,1298,1298,1298,1298,0
20240805,171500,442419032,1298,1298,1298,1298,0
20240805,171400,442419032,1298,1298,1298,1298,0
20240805,171300,442419032,1298,1298,1298,1298,0
20240805,171200,442419032,1298,1298,1298,1298,0
20240805,171100,442419032,1298,1298,1298,1298,0
20240805,171000,442419032,1298,1298,1298,1298,0
20240805,170900,442419032,1298,1298,1298,1298,0
20240805,170800,442419032,1298,1298,1298,1298,0
20240805,170700,442419032,1298,1298,1298,1298,0
20240805,170600,442419032,1298,1298,1298,1298,0
20240805,170500,442419032,1298,1298,1298,1298,0
20240805,170400,442419032,1298,1298,1298,1298,0
20240805,170300,442419032,1298,1298,1298,1298,2238
20240805,170200,442419032,1298,1298,1298,1298,0
20240805,170100,442419032,1298,1298,1298,1298,0
20240805,170000,442419032,1298,1298,1298,1298,0
20240805,165900,442419032,1298,1298,1298,1298,0
20240805,165800,442419032,1298,1298,1298,1298,0
20240805,165700,442419032,1298,1298,1298,1298,0
20240805,165600,442419032,1298,1298,1298,1298,0
20240805,165500,442419032,1298,1298,1298,1298,0
20240805,165400,442419032,1298,1298,1298,1298,0
20240805,165300,442419032,1298,1298,1298,1298,0
20240805,165200,442419032,1298,1298,1298,1298,0
20240805,165100,442419032,1298,1298,1298,1298,0
20240805,165000,442419032,1298,1298,1298,1298,0
20240805,164900,442419032,1298,1298,1298,1298,0
20240805,164800,442419032,1298,1298,1298,1298,0
20240805,164700,442419032,1298,1298,1298,1298,0
20240805,164600,442419032,1298,1298,1298,1298,0
20240805,164500,442419032,1298,1298,1298,1298,0
20240805,164400,442419032,1298,1298,1298,1298,0
20240805,164300,442419032,1298,1298,1298,1298,0
20240805,164200,442419032,1298,1298,1298,1298,0
20240805,164100,442419032,1298,1298,1298,1298,0
20240805,164000,442419032,1298,1298,1298,1298,0
20240805,163900,442419032,1298,1298,1298,1298,0
20240805,163800,442419032,1298,1298,1298,1298,0
20240805,163700,442419032,1298,1298,1298,1298,0
20240805,163600,442419032,1298,1298,1298,1298,0
20240805,163500,442419032,1298,1298,1298,1298,0
20240805,163400,442419032,1298,1298,1298,1298,0
20240805,163300,442419032,1298,1298,1298,1298,2238
20240805,163200,442419032,1298,1298,1298,1298,0
20240805,163100,442419032,1298,1298,1298,1298,0
20240805,163000,442419032,1298,1298,1298,1298,0
20240805,162900,442419032,1298,1298,1298,1298,0
20240805,162800,442419032,1298,1298,1298,1298,0
20240805,162700,442419032,1298,1298,1298,1298,0
20240805,162600,442419032,1298,1298,1298,1298,0
20240805,162500,442419032,1298,1298,1298,1298,0
20240805,162400,442419032,1298,1298,1298,1298,0
20240805,162300,442419032,1298,1298,1298,1298,0
20240805,162200,442419032,1298,1298,1298,1298,0
20240805,162100,442419032,1298,1298,1298,1298,0
20240805,162000,442419032,1298,1298,1298,1298,0
20240805,161900,442419032,1298,1298,1298,1298,0
20240805,161800,442419032,1298,1298,1298,1298,0
20240805,161700,442419032,1298,1298,1298,1298,0
20240805,161600,442419032,1298,1298,1298,1298,0
20240805,161500,442419032,1298,1298,1298,1298,0
20240805,161400,442419032,1298,1298,1298,1298,0
20240805,161300,442419032,1298,1298,1298,1298,0
20240805,161200,442419032,1298,1298,1298,1298,0
20240805,161100,442419032,1298,1298,1298,1298,0
20240805,161000,442419032,1298,1298,1298,1298,0
20240805,160900,442419032,1298,1298,1298,1298,0
20240805,160800,442419032,1298,1298,1298,1298,0
20240805,160700,442419032,1298,1298,1298,1298,0
20240805,160600,442419032,1298,1298,1298,1298,0
20240805,160500,442419032,1298,1298,1298,1298,0
20240805,160400,442419032,1298,1298,1298,1298,0
20240805,160300,442419032,1298,1298,1298,1298,2238
20240805,160200,442419032,1298,1298,1298,1298,0
20240805,160100,442419032,1298,1298,1298,1298,0
20240805,160000,442419032,1298,1298,1298,1298,0
20240805,155900,442419032,1298,1298,1298,1298,0
20240805,155800,442419032,1298,1298,1298,1298,0
20240805,155700,442419032,1298,1298,1298,1298,0
20240805,155600,442419032,1298,1298,1298,1298,0
20240805,155500,442419032,1298,1298,1298,1298,0
20240805,155400,442419032,1298,1298,1298,1298,0
20240805,155300,442419032,1298,1298,1298,1298,0
20240805,155200,442419032,1298,1298,1298,1298,0
20240805,155100,442419032,1298,1298,1298,1298,0
20240805,155000,442419032,1298,1298,1298,1298,0
20240805,154900,442419032,1298,1298,1298,1298,0
20240805,154800,442419032,1298,1298,1298,1298,0
20240805,154700,442419032,1298,1298,1298,1298,0
20240805,154600,442419032,1298,1298,1298,1298,0
20240805,154500,442419032,1298,1298,1298,1298,0
20240805,154400,442419032,1298,1298,1298,1298,0
20240805,154300,442419032,1298,1298,1298,1298,0
20240805,154200,442419032,1298,1298,1298,1298,0
20240805,154100,442419032,1298,1298,1298,1298,0
20240805,154000,442419032,1298,1298,1298,1298,0
20240805,153900,442419032,1298,1298,1298,1298,0
20240805,153800,442419032,1298,1298,1298,1298,0
20240805,153700,442419032,1298,1298,1298,1298,0
20240805,153600,442419032,1298,1298,1298,1298,0
20240805,153500,442419032,1298,1298,1298,1298,0
20240805,153400,442419032,1298,1298,1298,1298,0
20240805,153300,442419032,1298,1298,1298,1298,2238
20240805,153200,442419032,1298,1298,1298,1298,0
20240805,153100,442419032,1298,1298,1298,1298,0
20240805,153000,442419032,1298,1298,1298,1298,2238
20240805,152900,439514108,1291,1291,1291,1291,0
20240805,152800,439514108,1291,1291,1291,1291,0
20240805,152700,439514108,1291,1291,1291,1291,0
20240805,152600,439514108,1291,1291,1291,1291,0
20240805,152500,439514108,1291,1291,1291,1291,0
20240805,152400,439514108,1291,1291,1291,1291,0
20240805,152300,439514108,1291,1291,1291,1291,0
20240805,152200,439514108,1291,1291,1291,1291,0
20240805,152100,439514108,1291,1291,1291,1291,0
20240805,152000,439514108,1291,1291,1291,1291,0
20240805,151900,439514108,1291,1296,1296,1290,350
20240805,151800,439062086,1291,1293,1318,1290,257
20240805,151700,438729599,1292,1299,1319,1292,210
20240805,151600,438453138,1291,1291,1299,1291,91
20240805,151500,438335633,1291,1288,1291,1287,2026
20240805,151400,435724865,1288,1288,1288,1288,3596
20240805,151300,431093217,1288,1288,1288,1288,0
20240805,151200,431093217,1288,1289,1289,1288,684
20240805,151100,430212108,1288,1289,1289,1288,1092
20240805,151000,428805040,1289,1289,1289,1289,130
20240805,150900,428637470,1289,1289,1290,1289,2246
20240805,150800,425742356,1289,1295,1295,1289,3080
20240805,150700,421765539,1295,1294,1295,1293,522
20240805,150600,421090162,1309,1298,1309,1295,147
20240805,150500,420899770,1311,1311,1311,1311,2
20240805,150400,420897148,1311,1311,1311,1311,1000
20240805,150300,419586148,1288,1310,1310,1288,2458
20240805,150200,416413133,1311,1312,1312,1311,218
20240805,150100,416127275,1312,1312,1312,1312,2813
20240805,150000,412436619,1311,1318,1318,1311,772
20240805,145900,411421713,1318,1318,1318,1318,7
20240805,145800,411412487,1300,1300,1300,1300,0
20240805,145700,411412487,1300,1300,1300,1300,199
20240805,145600,411153787,1300,1322,1322,1300,10001
20240805,145500,398151251,1310,1322,1322,1310,11
20240805,145400,398136769,1323,1320,1323,1320,65
20240805,145300,398050846,1300,1300,1300,1300,0
20240805,145200,398050846,1300,1311,1311,1300,10438
20240805,145100,384460714,1311,1311,1311,1310,4097
20240805,145000,379090079,1311,1322,1324,1311,4192
20240805,144900,373566174,1322,1323,1323,1320,4743
20240805,144800,367294334,1323,1324,1324,1323,3034
20240805,144700,363280321,1323,1323,1323,1323,75
20240805,144600,363181096,1323,1324,1324,1323,207
20240805,144500,362907035,1324,1324,1324,1324,8656
20240805,144400,351446491,1324,1324,1324,1324,0
20240805,144300,351446491,1324,1324,1324,1324,0
20240805,144200,351446491,1324,1324,1324,1324,0
20240805,144100,351446491,1324,1324,1324,1324,0
20240805,144000,351446491,1324,1324,1324,1324,0
20240805,143900,351446491,1324,1324,1324,1324,0
20240805,143800,351446491,1324,1324,1324,1324,0
20240805,143700,351446491,1324,1324,1324,1324,0
20240805,143600,351446491,1324,1324,1324,1324,0
20240805,143500,351446491,1324,1324,1324,1324,0
20240805,143400,351446491,1324,1324,1324,1324,0
20240805,143300,351446491,1324,1324,1324,1324,0
20240805,143200,351446491,1324,1324,1324,1324,0
20240805,143100,351446491,1324,1324,1324,1324,0
20240805,143000,351446491,1324,1324,1324,1324,0
20240805,142900,351446491,1324,1324,1324,1324,0
20240805,142800,351446491,1324,1324,1324,1324,0
20240805,142700,351446491,1324,1324,1324,1324,0
20240805,142600,351446491,1324,1324,1324,1324,0
20240805,142500,351446491,1324,1324,1324,1324,0
20240805,142400,351446491,1324,1324,1324,1324,0
20240805,142300,351446491,1324,1324,1324,1324,0
20240805,142200,351446491,1324,1324,1324,1324,0
20240805,142100,351446491,1324,1324,1324,1324,0
20240805,142000,351446491,1324,1324,1324,1324,0
20240805,141900,351446491,1324,1324,1324,1324,0
20240805,141800,351446491,1324,1324,1324,1324,0
20240805,141700,351446491,1324,1324,1324,1324,0
20240805,141600,351446491,1324,1324,1324,1324,0
20240805,141500,351446491,1324,1324,1324,1324,0
20240805,141400,351446491,1324,1324,1324,1324,0
20240805,141300,351446491,1324,1324,1324,1324,100
20240805,141200,351314091,1323,1323,1324,1323,4051
20240805,141100,345950668,1324,1324,1324,1324,0
20240805,141000,345950668,1324,1324,1324,1324,55
20240805,140900,345877848,1324,1323,1324,1323,118
20240805,140800,345721641,1325,1323,1325,1323,5000
20240805,140700,339098901,1323,1325,1325,1323,485
20240805,140600,338457216,1323,1323,1323,1323,9
20240805,140500,338445309,1315,1315,1315,1315,1000
20240805,140400,337130309,1315,1312,1315,1312,847
20240805,140300,336016544,1305,1305,1305,1305,0
20240805,140200,336016544,1305,1306,1307,1305,12010
20240805,140100,320343334,1311,1312,1312,1305,11499
20240805,140000,305326069,1311,1311,1311,1311,0
20240805,135900,305326069,1311,1311,1311,1311,0
20240805,135800,305326069,1311,1313,1313,1311,3000
20240805,135700,301389973,1313,1313,1313,1313,0
20240805,135600,301389973,1313,1313,1313,1313,0
20240805,135500,301389973,1313,1313,1313,1313,100
20240805,135400,301258673,1312,1312,1312,1312,1000
20240805,135300,299946673,1312,1312,1312,1312,998
20240805,135200,298637297,1320,1320,1320,1320,681
20240805,135100,297738377,1320,1305,1320,1305,1883
20240805,135000,295276907,1342,1342,1342,1342,0
20240805,134900,295276907,1342,1345,1345,1342,102
20240805,134800,295139810,1345,1351,1351,1345,4666
20240805,134700,288855674,1351,1351,1351,1351,0
20240805,134600,288855674,1351,1351,1351,1351,56
20240805,134500,288780018,1355,1355,1355,1351,1792
20240805,134400,286352226,1358,1358,1358,1358,2
20240805,134300,286349510,1358,1358,1358,1358,0
20240805,134200,286349510,1358,1350,1358,1350,368
20240805,134100,285850476,1349,1349,1349,1349,7
20240805,134000,285841033,1349,1349,1349,1349,0
20240805,133900,285841033,1349,1349,1349,1349,2
20240805,133800,285838335,1349,1349,1349,1349,0
20240805,133700,285838335,1349,1349,1349,1349,0
20240805,133600,285838335,1349,1350,1350,1349,17
20240805,133500,285815392,1350,1350,1350,1350,1
20240805,133400,285814042,1350,1351,1351,1349,1520
20240805,133300,283761721,1351,1351,1351,1351,7
20240805,133200,283752264,1351,1351,1351,1351,0
20240805,133100,283752264,1351,1352,1352,1351,1038
20240805,133000,282349864,1353,1353,1353,1353,4
20240805,132900,282344452,1354,1355,1356,1354,41
20240805,132800,282288885,1356,1356,1356,1356,0
20240805,132700,282288885,1356,1356,1356,1356,0
20240805,132600,282288885,1356,1356,1356,1356,1
20240805,132500,282287529,1357,1357,1357,1357,0
20240805,132400,282287529,1357,1357,1357,1357,749
20240805,132300,281271136,1357,1357,1357,1357,9
20240805,132200,281258923,1357,1357,1357,1357,7
20240805,132100,281249424,1358,1359,1359,1358,11
20240805,132000,281234482,1360,1360,1360,1360,0
20240805,131900,281234482,1360,1360,1360,1360,0
20240805,131800,281234482,1360,1360,1360,1360,200
20240805,131700,280962482,1362,1362,1362,1362,1
20240805,131600,280961120,1352,1352,1352,1352,0
20240805,131500,280961120,1352,1352,1352,1352,0
20240805,131400,280961120,1352,1355,1355,1352,14
20240805,131300,280942156,1350,1359,1359,1350,9500
20240805,131200,268109681,1359,1364,1364,1359,500
20240805,131100,267429474,1373,1373,1373,1373,0
20240805,131000,267429474,1373,1373,1373,1373,1
20240805,130900,267428101,1362,1361,1362,1361,2538
20240805,130800,263973879,1360,1360,1360,1360,7
20240805,130700,263964359,1361,1361,1361,1361,0
20240805,130600,263964359,1361,1361,1361,1361,4200
20240805,130500,258248159,1361,1361,1361,1361,20
20240805,130400,258220939,1361,1359,1361,1359,18
20240805,130300,258196455,1360,1361,1361,1360,688
20240805,130200,257260763,1361,1365,1365,1361,1563
20240805,130100,255131819,1365,1365,1365,1365,0
20240805,130000,255131819,1365,1365,1365,1365,0
20240805,125900,255131819,1365,1367,1367,1365,5827
20240805,125800,247176899,1367,1371,1371,1367,1785
20240805,125700,244734634,1371,1371,1371,1371,0
20240805,125600,244734634,1371,1370,1371,1370,140
20240805,125500,244542795,1369,1369,1369,1369,0
20240805,125400,244542795,1369,1370,1370,1369,53
20240805,125300,244470229,1370,1370,1370,1370,0
20240805,125200,244470229,1370,1370,1370,1370,0
20240805,125100,244470229,1370,1370,1370,1370,0
20240805,125000,244470229,1370,1370,1370,1370,0
20240805,124900,244470229,1370,1370,1370,1369,121
20240805,124800,244304503,1370,1370,1370,1370,0
20240805,124700,244304503,1370,1370,1370,1370,50
20240805,124600,244236003,1370,1370,1370,1370,273
20240805,124500,243861993,1370,1370,1370,1370,0
20240805,124400,243861993,1370,1370,1370,1370,0
20240805,124300,243861993,1370,1370,1370,1370,30
20240805,124200,243820893,1368,1368,1368,1368,0
20240805,124100,243820893,1368,1368,1368,1368,12
20240805,124000,243804477,1367,1372,1372,1367,12127
20240805,123900,227192191,1372,1375,1375,1372,5000
20240805,123800,220330261,1375,1375,1375,1375,0
20240805,123700,220330261,1375,1376,1376,1375,1000
20240805,123600,218954970,1384,1384,1384,1384,0
20240805,123500,218954970,1384,1384,1384,1384,0
20240805,123400,218954970,1384,1384,1384,1384,0
20240805,123300,218954970,1384,1384,1384,1384,0
20240805,123200,218954970,1384,1384,1384,1384,50
20240805,123100,218885770,1384,1376,1384,1376,601
20240805,123000,218058786,1376,1376,1376,1376,0
20240805,122900,218058786,1376,1376,1376,1376,0
20240805,122800,218058786,1376,1376,1376,1376,0
20240805,122700,218058786,1376,1376,1376,1376,0
20240805,122600,218058786,1376,1376,1376,1376,1
20240805,122500,218057410,1376,1376,1376,1376,0
20240805,122400,218057410,1376,1376,1376,1376,1
20240805,122300,218056034,1384,1384,1384,1384,0
20240805,122200,218056034,1384,1383,1384,1383,63
20240805,122100,217968850,1384,1384,1384,1384,0
20240805,122000,217968850,1384,1384,1384,1384,0
20240805,121900,217968850,1384,1384,1384,1384,18
20240805,121800,217943938,1384,1384,1384,1384,0
20240805,121700,217943938,1384,1382,1384,1382,37
20240805,121600,217892734,1382,1382,1382,1382,0
20240805,121500,217892734,1382,1382,1382,1382,4
20240805,121400,217887206,1372,1373,1373,1372,50
20240805,121300,217818604,1372,1379,1379,1372,786
20240805,121200,216737375,1379,1379,1379,1379,622
20240805,121100,215879637,1379,1379,1379,1379,0
20240805,121000,215879637,1379,1379,1379,1379,0
20240805,120900,215879637,1379,1375,1379,1375,5010
20240805,120800,208977684,1375,1375,1375,1375,0
20240805,120700,208977684,1375,1372,1375,1372,605
20240805,120600,208147613,1371,1379,1379,1371,5112
20240805,120500,201108954,1378,1380,1380,1378,9235
20240805,120400,188370741,1380,1381,1381,1380,6800
20240805,120300,178984936,1381,1382,1383,1380,4172
20240805,120200,173226330,1382,1380,1382,1380,2031
20240805,120100,170423178,1380,1380,1380,1380,46
20240805,120000,170359698,1380,1380,1380,1380,1040
20240805,115900,168924498,1382,1381,1382,1381,531
20240805,115800,168191042,1381,1379,1381,1379,875
20240805,115700,166984100,1379,1380,1380,1379,290
20240805,115600,166584132,1380,1380,1380,1380,0
20240805,115500,166584132,1380,1380,1380,1380,715
20240805,115400,165597432,1384,1384,1384,1384,0
20240805,115300,165597432,1384,1384,1384,1384,1
20240805,115200,165596048,1384,1384,1384,1384,1
20240805,115100,165594664,1380,1380,1380,1380,492
20240805,115000,164915704,1380,1380,1380,1380,511
20240805,114900,164210524,1380,1380,1380,1380,1000
20240805,114800,162830524,1385,1384,1385,1384,200
20240805,114700,162553685,1380,1381,1381,1380,5725
20240805,114600,154652360,1382,1382,1382,1380,1378
20240805,114500,152749967,1385,1387,1387,1385,536
20240805,114400,152007571,1380,1380,1380,1380,0
20240805,114300,152007571,1380,1380,1380,1380,0
20240805,114200,152007571,1380,1380,1380,1380,0
20240805,114100,152007571,1380,1380,1380,1380,0
20240805,114000,152007571,1380,1383,1383,1380,1049
20240805,113900,150558494,1395,1395,1395,1383,10303
20240805,113800,136294982,1396,1396,1396,1396,6
20240805,113700,136286606,1396,1396,1396,1396,0
20240805,113600,136286606,1396,1396,1396,1396,0
20240805,113500,136286606,1396,1396,1396,1396,0
20240805,113400,136286606,1396,1394,1396,1394,69
20240805,113300,136190313,1390,1390,1390,1390,0
20240805,113200,136190313,1390,1390,1390,1390,0
20240805,113100,136190313,1390,1390,1390,1390,0
20240805,113000,136190313,1390,1390,1390,1390,0
20240805,112900,136190313,1390,1390,1390,1390,0
20240805,112800,136190313,1390,1390,1390,1390,0
20240805,112700,136190313,1390,1390,1390,1390,31
20240805,112600,136147223,1390,1391,1391,1383,13225
20240805,112500,117773973,1396,1394,1396,1394,18
20240805,112400,117748870,1400,1400,1400,1400,0
20240805,112300,117748870,1400,1400,1400,1400,0
20240805,112200,117748870,1400,1400,1400,1400,0
20240805,112100,117748870,1400,1400,1400,1400,0
20240805,112000,117748870,1400,1400,1400,1400,1
20240805,111900,117747470,1390,1390,1390,1390,448
20240805,111800,117124750,1400,1400,1400,1400,500
20240805,111700,116424750,1390,1392,1392,1390,1901
20240805,111600,113780918,1402,1399,1402,1399,300
20240805,111500,113360408,1391,1391,1391,1391,1
20240805,111400,113359017,1400,1391,1400,1391,27
20240805,111300,113321388,1391,1396,1396,1391,6024
20240805,111200,104930440,1396,1396,1396,1396,116
20240805,111100,104768504,1397,1400,1400,1397,794
20240805,111000,103657840,1403,1403,1403,1403,18
20240805,110900,103632586,1401,1401,1401,1401,4
20240805,110800,103626982,1400,1401,1401,1400,60
20240805,110700,103542952,1402,1402,1402,1402,0
20240805,110600,103542952,1402,1403,1403,1402,80
20240805,110500,103430752,1406,1399,1406,1399,207
20240805,110400,103139847,1400,1400,1400,1400,250
20240805,110300,102789847,1405,1406,1406,1405,1763
20240805,110200,100312732,1405,1405,1405,1405,0
20240805,110100,100312732,1405,1405,1405,1405,0
20240805,110000,100312732,1405,1405,1405,1405,2
20240805,105900,100309922,1405,1399,1405,1399,17
20240805,105800,100286079,1398,1406,1406,1398,12416
20240805,105700,82893413,1406,1406,1406,1406,7
20240805,105600,82883571,1405,1405,1405,1405,7
20240805,105500,82873736,1406,1409,1409,1406,514
20240805,105400,82150297,1410,1411,1411,1410,726
20240805,105300,81126522,1411,1414,1414,1411,16
20240805,105200,81103930,1413,1413,1413,1413,16
20240805,105100,81081322,1413,1413,1413,1413,7
20240805,105000,81071431,1413,1413,1413,1413,430
20240805,104900,80463841,1413,1413,1413,1413,7
20240805,104800,80453950,1413,1413,1413,1413,0
20240805,104700,80453950,1413,1413,1413,1413,0
20240805,104600,80453950,1413,1413,1413,1413,7
20240805,104500,80444059,1414,1414,1414,1414,0
20240805,104400,80444059,1414,1415,1415,1414,1302
20240805,104300,78601730,1415,1417,1417,1415,17
20240805,104200,78577644,1417,1417,1417,1417,0
20240805,104100,78577644,1417,1417,1417,1417,0
20240805,104000,78577644,1417,1419,1419,1417,234
20240805,103900,78245601,1421,1419,1421,1419,30
20240805,103800,78202995,1421,1408,1421,1408,480
20240805,103700,77525166,1408,1409,1409,1408,204
20240805,103600,77237926,1409,1409,1409,1409,50
20240805,103500,77167476,1408,1408,1408,1408,7
20240805,103400,77157620,1409,1414,1414,1409,3966
20240805,103300,71564733,1414,1414,1414,1414,0
20240805,103200,71564733,1414,1414,1414,1414,623
20240805,103100,70683811,1414,1419,1419,1414,1117
20240805,103000,69102906,1418,1419,1420,1418,610
20240805,102900,68237169,1419,1419,1419,1419,2
20240805,102800,68234331,1418,1418,1418,1418,0
20240805,102700,68234331,1418,1418,1418,1418,1034
20240805,102600,66768119,1417,1417,1417,1417,25
20240805,102500,66732694,1417,1417,1417,1417,0
20240805,102400,66732694,1417,1419,1419,1417,125
20240805,102300,66555548,1419,1420,1420,1419,96
20240805,102200,66419248,1420,1420,1420,1420,34
20240805,102100,66370968,1423,1422,1423,1419,349
20240805,102000,65875320,1423,1423,1423,1423,50
20240805,101900,65804170,1423,1423,1423,1423,0
20240805,101800,65804170,1423,1423,1423,1423,1
20240805,101700,65802747,1424,1424,1424,1424,0
20240805,101600,65802747,1424,1424,1424,1424,3
20240805,101500,65798475,1424,1424,1424,1424,100
20240805,101400,65656075,1424,1424,1424,1424,0
20240805,101300,65656075,1424,1424,1424,1424,25
20240805,101200,65620475,1422,1422,1422,1422,1
20240805,101100,65619053,1424,1423,1424,1423,18
20240805,101000,65593438,1409,1410,1410,1409,38
20240805,100900,65539861,1409,1409,1409,1409,0
20240805,100800,65539861,1409,1429,1429,1409,6006
20240805,100700,57008281,1430,1430,1430,1430,0
20240805,100600,57008281,1430,1430,1430,1430,0
20240805,100500,57008281,1430,1430,1430,1430,0
20240805,100400,57008281,1430,1430,1430,1430,1300
20240805,100300,55149281,1430,1430,1430,1430,131
20240805,100200,54961951,1430,1425,1430,1425,177
20240805,100100,54709721,1431,1431,1431,1431,5
20240805,100000,54702566,1432,1432,1432,1432,17
20240805,095900,54678222,1433,1425,1433,1425,542
20240805,095800,53905306,1426,1426,1426,1426,223
20240805,095700,53587308,1427,1431,1431,1427,925
20240805,095600,52265581,1433,1432,1433,1431,75
20240805,095500,52158240,1433,1433,1433,1433,20
20240805,095400,52129580,1433,1433,1433,1433,110
20240805,095300,51971950,1433,1433,1433,1433,15
20240805,095200,51950455,1433,1433,1433,1433,5
20240805,095100,51943290,1433,1433,1433,1433,15
20240805,095000,51921795,1434,1433,1434,1430,1118
20240805,094900,50322042,1434,1434,1435,1432,1242
20240805,094800,48541279,1434,1442,1442,1434,7597
20240805,094700,37641629,1442,1436,1442,1436,60
20240805,094600,37555385,1437,1440,1440,1437,1193
20240805,094500,35839408,1441,1441,1441,1441,86
20240805,094400,35715482,1442,1442,1442,1442,50
20240805,094300,35643382,1440,1440,1444,1439,860
20240805,094200,34405628,1441,1441,1441,1441,36
20240805,094100,34353752,1446,1446,1446,1446,10
20240805,094000,34339292,1446,1446,1446,1446,10
20240805,093900,34324832,1447,1447,1447,1447,1
20240805,093800,34323385,1442,1442,1442,1442,3
20240805,093700,34319059,1447,1447,1447,1447,691
20240805,093600,33319182,1447,1447,1447,1447,0
20240805,093500,33319182,1447,1447,1447,1447,0
20240805,093400,33319182,1447,1447,1447,1447,0
20240805,093300,33319182,1447,1447,1447,1447,0
20240805,093200,33319182,1447,1447,1447,1447,0
20240805,093100,33319182,1447,1449,1449,1447,617
20240805,093000,32426381,1449,1451,1451,1449,1096
20240805,092900,30838215,1449,1446,1449,1446,373
20240805,092800,30297951,1445,1442,1445,1442,224
20240805,092700,29974616,1434,1434,1434,1434,0
20240805,092600,29974616,1434,1435,1435,1434,300
20240805,092500,29544415,1434,1436,1436,1434,550
20240805,092400,28755146,1440,1440,1440,1440,0
20240805,092300,28755146,1440,1435,1440,1435,550
20240805,092200,27963396,1435,1435,1435,1435,0
20240805,092100,27963396,1435,1439,1449,1435,3341
20240805,092000,23167934,1449,1440,1449,1440,8
20240805,091900,23156405,1449,1449,1449,1449,6
20240805,091800,23147711,1449,1449,1449,1449,0
20240805,091700,23147711,1449,1449,1449,1449,0
20240805,091600,23147711,1449,1449,1449,1449,0
20240805,091500,23147711,1449,1441,1449,1435,2004
20240805,091400,20269854,1441,1442,1442,1441,48
20240805,091300,20200685,1450,1443,1450,1443,479
20240805,091200,19508695,1448,1452,1452,1448,397
20240805,091100,18932920,1435,1435,1435,1435,0
20240805,091000,18932920,1435,1456,1456,1435,2001
20240805,090900,16058544,1459,1459,1459,1459,500
20240805,090800,15329044,1443,1445,1445,1443,1405
20240805,090700,13300508,1445,1445,1445,1445,200
20240805,090600,13011508,1450,1453,1463,1444,1750
20240805,090500,10472060,1452,1453,1454,1452,785
20240805,090400,9331901,1453,1462,1462,1453,893
20240805,090300,8032427,1461,1469,1469,1461,548
20240805,090200,7230971,1469,1478,1478,1469,142
20240805,090100,7022145,1481,1485,1507,1450,3994
20240805,090000,1183200,1485,1490,1490,1485,795