stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,190300,209100571,1395,1395,1395,1395,1704
20240807,190200,209100571,1395,1395,1395,1395,0
20240807,190100,209100571,1395,1395,1395,1395,0
20240807,190000,209100571,1395,1395,1395,1395,0
20240807,185900,209100571,1395,1395,1395,1395,0
20240807,185800,209100571,1395,1395,1395,1395,0
20240807,185700,209100571,1395,1395,1395,1395,0
20240807,185600,209100571,1395,1395,1395,1395,0
20240807,185500,209100571,1395,1395,1395,1395,0
20240807,185400,209100571,1395,1395,1395,1395,0
20240807,185300,209100571,1395,1395,1395,1395,0
20240807,185200,209100571,1395,1395,1395,1395,0
20240807,185100,209100571,1395,1395,1395,1395,0
20240807,185000,209100571,1395,1395,1395,1395,0
20240807,184900,209100571,1395,1395,1395,1395,0
20240807,184800,209100571,1395,1395,1395,1395,0
20240807,184700,209100571,1395,1395,1395,1395,0
20240807,184600,209100571,1395,1395,1395,1395,0
20240807,184500,209100571,1395,1395,1395,1395,0
20240807,184400,209100571,1395,1395,1395,1395,0
20240807,184300,209100571,1395,1395,1395,1395,0
20240807,184200,209100571,1395,1395,1395,1395,0
20240807,184100,209100571,1395,1395,1395,1395,0
20240807,184000,209100571,1395,1395,1395,1395,0
20240807,183900,209100571,1395,1395,1395,1395,0
20240807,183800,209100571,1395,1395,1395,1395,0
20240807,183700,209100571,1395,1395,1395,1395,0
20240807,183600,209100571,1395,1395,1395,1395,0
20240807,183500,209100571,1395,1395,1395,1395,0
20240807,183400,209100571,1395,1395,1395,1395,0
20240807,183300,209100571,1395,1395,1395,1395,1704
20240807,183200,209100571,1395,1395,1395,1395,0
20240807,183100,209100571,1395,1395,1395,1395,0
20240807,183000,209100571,1395,1395,1395,1395,0
20240807,182900,209100571,1395,1395,1395,1395,0
20240807,182800,209100571,1395,1395,1395,1395,0
20240807,182700,209100571,1395,1395,1395,1395,0
20240807,182600,209100571,1395,1395,1395,1395,0
20240807,182500,209100571,1395,1395,1395,1395,0
20240807,182400,209100571,1395,1395,1395,1395,0
20240807,182300,209100571,1395,1395,1395,1395,0
20240807,182200,209100571,1395,1395,1395,1395,0
20240807,182100,209100571,1395,1395,1395,1395,0
20240807,182000,209100571,1395,1395,1395,1395,0
20240807,181900,209100571,1395,1395,1395,1395,0
20240807,181800,209100571,1395,1395,1395,1395,0
20240807,181700,209100571,1395,1395,1395,1395,0
20240807,181600,209100571,1395,1395,1395,1395,0
20240807,181500,209100571,1395,1395,1395,1395,0
20240807,181400,209100571,1395,1395,1395,1395,0
20240807,181300,209100571,1395,1395,1395,1395,0
20240807,181200,209100571,1395,1395,1395,1395,0
20240807,181100,209100571,1395,1395,1395,1395,0
20240807,181000,209100571,1395,1395,1395,1395,0
20240807,180900,209100571,1395,1395,1395,1395,0
20240807,180800,209100571,1395,1395,1395,1395,0
20240807,180700,209100571,1395,1395,1395,1395,0
20240807,180600,209100571,1395,1395,1395,1395,0
20240807,180500,209100571,1395,1395,1395,1395,0
20240807,180400,209100571,1395,1395,1395,1395,0
20240807,180300,209100571,1395,1395,1395,1395,1704
20240807,180200,209100571,1395,1395,1395,1395,0
20240807,180100,209100571,1395,1395,1395,1395,0
20240807,180000,209100571,1395,1395,1395,1395,0
20240807,175900,209100571,1395,1395,1395,1395,0
20240807,175800,209100571,1395,1395,1395,1395,0
20240807,175700,209100571,1395,1395,1395,1395,0
20240807,175600,209100571,1395,1395,1395,1395,0
20240807,175500,209100571,1395,1395,1395,1395,0
20240807,175400,209100571,1395,1395,1395,1395,0
20240807,175300,209100571,1395,1395,1395,1395,0
20240807,175200,209100571,1395,1395,1395,1395,0
20240807,175100,209100571,1395,1395,1395,1395,0
20240807,175000,209100571,1395,1395,1395,1395,0
20240807,174900,209100571,1395,1395,1395,1395,0
20240807,174800,209100571,1395,1395,1395,1395,0
20240807,174700,209100571,1395,1395,1395,1395,0
20240807,174600,209100571,1395,1395,1395,1395,0
20240807,174500,209100571,1395,1395,1395,1395,0
20240807,174400,209100571,1395,1395,1395,1395,0
20240807,174300,209100571,1395,1395,1395,1395,0
20240807,174200,209100571,1395,1395,1395,1395,0
20240807,174100,209100571,1395,1395,1395,1395,0
20240807,174000,209100571,1395,1395,1395,1395,0
20240807,173900,209100571,1395,1395,1395,1395,0
20240807,173800,209100571,1395,1395,1395,1395,0
20240807,173700,209100571,1395,1395,1395,1395,0
20240807,173600,209100571,1395,1395,1395,1395,0
20240807,173500,209100571,1395,1395,1395,1395,0
20240807,173400,209100571,1395,1395,1395,1395,0
20240807,173300,209100571,1395,1395,1395,1395,1704
20240807,173200,209100571,1395,1395,1395,1395,0
20240807,173100,209100571,1395,1395,1395,1395,0
20240807,173000,209100571,1395,1395,1395,1395,0
20240807,172900,209100571,1395,1395,1395,1395,0
20240807,172800,209100571,1395,1395,1395,1395,0
20240807,172700,209100571,1395,1395,1395,1395,0
20240807,172600,209100571,1395,1395,1395,1395,0
20240807,172500,209100571,1395,1395,1395,1395,0
20240807,172400,209100571,1395,1395,1395,1395,0
20240807,172300,209100571,1395,1395,1395,1395,0
20240807,172200,209100571,1395,1395,1395,1395,0
20240807,172100,209100571,1395,1395,1395,1395,0
20240807,172000,209100571,1395,1395,1395,1395,0
20240807,171900,209100571,1395,1395,1395,1395,0
20240807,171800,209100571,1395,1395,1395,1395,0
20240807,171700,209100571,1395,1395,1395,1395,0
20240807,171600,209100571,1395,1395,1395,1395,0
20240807,171500,209100571,1395,1395,1395,1395,0
20240807,171400,209100571,1395,1395,1395,1395,0
20240807,171300,209100571,1395,1395,1395,1395,0
20240807,171200,209100571,1395,1395,1395,1395,0
20240807,171100,209100571,1395,1395,1395,1395,0
20240807,171000,209100571,1395,1395,1395,1395,0
20240807,170900,209100571,1395,1395,1395,1395,0
20240807,170800,209100571,1395,1395,1395,1395,0
20240807,170700,209100571,1395,1395,1395,1395,0
20240807,170600,209100571,1395,1395,1395,1395,0
20240807,170500,209100571,1395,1395,1395,1395,0
20240807,170400,209100571,1395,1395,1395,1395,0
20240807,170300,209100571,1395,1395,1395,1395,1704
20240807,170200,209100571,1395,1395,1395,1395,0
20240807,170100,209100571,1395,1395,1395,1395,0
20240807,170000,209100571,1395,1395,1395,1395,0
20240807,165900,209100571,1395,1395,1395,1395,0
20240807,165800,209100571,1395,1395,1395,1395,0
20240807,165700,209100571,1395,1395,1395,1395,0
20240807,165600,209100571,1395,1395,1395,1395,0
20240807,165500,209100571,1395,1395,1395,1395,0
20240807,165400,209100571,1395,1395,1395,1395,0
20240807,165300,209100571,1395,1395,1395,1395,0
20240807,165200,209100571,1395,1395,1395,1395,0
20240807,165100,209100571,1395,1395,1395,1395,0
20240807,165000,209100571,1395,1395,1395,1395,0
20240807,164900,209100571,1395,1395,1395,1395,0
20240807,164800,209100571,1395,1395,1395,1395,0
20240807,164700,209100571,1395,1395,1395,1395,0
20240807,164600,209100571,1395,1395,1395,1395,0
20240807,164500,209100571,1395,1395,1395,1395,0
20240807,164400,209100571,1395,1395,1395,1395,0
20240807,164300,209100571,1395,1395,1395,1395,0
20240807,164200,209100571,1395,1395,1395,1395,0
20240807,164100,209100571,1395,1395,1395,1395,0
20240807,164000,209100571,1395,1395,1395,1395,0
20240807,163900,209100571,1395,1395,1395,1395,0
20240807,163800,209100571,1395,1395,1395,1395,0
20240807,163700,209100571,1395,1395,1395,1395,0
20240807,163600,209100571,1395,1395,1395,1395,0
20240807,163500,209100571,1395,1395,1395,1395,0
20240807,163400,209100571,1395,1395,1395,1395,0
20240807,163300,209100571,1395,1395,1395,1395,1704
20240807,163200,209100571,1395,1395,1395,1395,0
20240807,163100,209100571,1395,1395,1395,1395,0
20240807,163000,209100571,1395,1395,1395,1395,0
20240807,162900,209100571,1395,1395,1395,1395,0
20240807,162800,209100571,1395,1395,1395,1395,0
20240807,162700,209100571,1395,1395,1395,1395,0
20240807,162600,209100571,1395,1395,1395,1395,0
20240807,162500,209100571,1395,1395,1395,1395,0
20240807,162400,209100571,1395,1395,1395,1395,0
20240807,162300,209100571,1395,1395,1395,1395,0
20240807,162200,209100571,1395,1395,1395,1395,0
20240807,162100,209100571,1395,1395,1395,1395,0
20240807,162000,209100571,1395,1395,1395,1395,0
20240807,161900,209100571,1395,1395,1395,1395,0
20240807,161800,209100571,1395,1395,1395,1395,0
20240807,161700,209100571,1395,1395,1395,1395,0
20240807,161600,209100571,1395,1395,1395,1395,0
20240807,161500,209100571,1395,1395,1395,1395,0
20240807,161400,209100571,1395,1395,1395,1395,0
20240807,161300,209100571,1395,1395,1395,1395,0
20240807,161200,209100571,1395,1395,1395,1395,0
20240807,161100,209100571,1395,1395,1395,1395,0
20240807,161000,209100571,1395,1395,1395,1395,0
20240807,160900,209100571,1395,1395,1395,1395,0
20240807,160800,209100571,1395,1395,1395,1395,0
20240807,160700,209100571,1395,1395,1395,1395,0
20240807,160600,209100571,1395,1395,1395,1395,0
20240807,160500,209100571,1395,1395,1395,1395,0
20240807,160400,209100571,1395,1395,1395,1395,0
20240807,160300,209100571,1395,1395,1395,1395,1704
20240807,160200,209100571,1395,1395,1395,1395,0
20240807,160100,209100571,1395,1395,1395,1395,0
20240807,160000,209100571,1395,1395,1395,1395,0
20240807,155900,209100571,1395,1395,1395,1395,0
20240807,155800,209100571,1395,1395,1395,1395,0
20240807,155700,209100571,1395,1395,1395,1395,0
20240807,155600,209100571,1395,1395,1395,1395,0
20240807,155500,209100571,1395,1395,1395,1395,0
20240807,155400,209100571,1395,1395,1395,1395,0
20240807,155300,209100571,1395,1395,1395,1395,0
20240807,155200,209100571,1395,1395,1395,1395,0
20240807,155100,209100571,1395,1395,1395,1395,0
20240807,155000,209100571,1395,1395,1395,1395,0
20240807,154900,209100571,1395,1395,1395,1395,0
20240807,154800,209100571,1395,1395,1395,1395,0
20240807,154700,209100571,1395,1395,1395,1395,0
20240807,154600,209100571,1395,1395,1395,1395,0
20240807,154500,209100571,1395,1395,1395,1395,0
20240807,154400,209100571,1395,1395,1395,1395,0
20240807,154300,209100571,1395,1395,1395,1395,0
20240807,154200,209100571,1395,1395,1395,1395,0
20240807,154100,209100571,1395,1395,1395,1395,0
20240807,154000,209100571,1395,1395,1395,1395,0
20240807,153900,209100571,1395,1395,1395,1395,0
20240807,153800,209100571,1395,1395,1395,1395,0
20240807,153700,209100571,1395,1395,1395,1395,0
20240807,153600,209100571,1395,1395,1395,1395,0
20240807,153500,209100571,1395,1395,1395,1395,0
20240807,153400,209100571,1395,1395,1395,1395,0
20240807,153300,209100571,1395,1395,1395,1395,1704
20240807,153200,209100571,1395,1395,1395,1395,0
20240807,153100,209100571,1395,1395,1395,1395,0
20240807,153000,209100571,1395,1395,1395,1395,1704
20240807,152900,206723491,1394,1394,1394,1394,0
20240807,152800,206723491,1394,1394,1394,1394,0
20240807,152700,206723491,1394,1394,1394,1394,0
20240807,152600,206723491,1394,1394,1394,1394,0
20240807,152500,206723491,1394,1394,1394,1394,0
20240807,152400,206723491,1394,1394,1394,1394,0
20240807,152300,206723491,1394,1394,1394,1394,0
20240807,152200,206723491,1394,1394,1394,1394,0
20240807,152100,206723491,1394,1394,1394,1394,0
20240807,152000,206723491,1394,1394,1394,1394,0
20240807,151900,206723491,1394,1395,1395,1394,92
20240807,151800,206595240,1395,1394,1395,1394,1350
20240807,151700,204713338,1394,1394,1394,1394,636
20240807,151600,203826754,1394,1394,1394,1394,314
20240807,151500,203389038,1394,1394,1394,1394,1053
20240807,151400,201921156,1396,1396,1396,1396,0
20240807,151300,201921156,1396,1396,1396,1396,4
20240807,151200,201915572,1397,1397,1397,1397,0
20240807,151100,201915572,1397,1397,1397,1397,0
20240807,151000,201915572,1397,1397,1397,1397,0
20240807,150900,201915572,1397,1397,1397,1397,1
20240807,150800,201914175,1394,1394,1397,1394,4025
20240807,150700,196303136,1391,1394,1394,1391,283
20240807,150600,195909310,1395,1395,1395,1395,0
20240807,150500,195909310,1395,1395,1395,1395,60
20240807,150400,195825610,1395,1395,1395,1395,1
20240807,150300,195824215,1392,1395,1395,1392,177
20240807,150200,195577681,1397,1397,1397,1397,0
20240807,150100,195577681,1397,1396,1397,1396,7
20240807,150000,195567905,1395,1395,1395,1395,0
20240807,145900,195567905,1395,1395,1395,1395,52
20240807,145800,195495365,1395,1395,1395,1395,2
20240807,145700,195492575,1395,1395,1395,1395,0
20240807,145600,195492575,1395,1395,1395,1395,0
20240807,145500,195492575,1395,1395,1395,1395,0
20240807,145400,195492575,1395,1395,1395,1395,0
20240807,145300,195492575,1395,1395,1395,1395,0
20240807,145200,195492575,1395,1397,1397,1395,1093
20240807,145100,193967831,1397,1397,1397,1397,16
20240807,145000,193945479,1397,1394,1397,1394,931
20240807,144900,192646784,1394,1394,1394,1394,1
20240807,144800,192645390,1390,1390,1390,1390,0
20240807,144700,192645390,1390,1390,1390,1390,0
20240807,144600,192645390,1390,1394,1394,1390,2094
20240807,144500,189726730,1390,1394,1394,1390,2841
20240807,144400,185774754,1394,1394,1394,1394,0
20240807,144300,185774754,1394,1394,1394,1394,0
20240807,144200,185774754,1394,1394,1394,1394,0
20240807,144100,185774754,1394,1394,1394,1394,11
20240807,144000,185759420,1394,1394,1394,1394,0
20240807,143900,185759420,1394,1394,1394,1394,0
20240807,143800,185759420,1394,1394,1394,1394,33
20240807,143700,185713418,1395,1399,1400,1395,4118
20240807,143600,179964363,1399,1399,1399,1399,0
20240807,143500,179964363,1399,1399,1399,1399,2
20240807,143400,179961565,1400,1400,1400,1400,0
20240807,143300,179961565,1400,1400,1400,1400,0
20240807,143200,179961565,1400,1400,1400,1400,12
20240807,143100,179944765,1401,1401,1401,1401,14
20240807,143000,179925151,1400,1400,1400,1400,0
20240807,142900,179925151,1400,1400,1400,1400,94
20240807,142800,179793551,1402,1402,1402,1402,0
20240807,142700,179793551,1402,1402,1402,1402,0
20240807,142600,179793551,1402,1402,1402,1402,0
20240807,142500,179793551,1402,1402,1402,1402,0
20240807,142400,179793551,1402,1402,1402,1402,0
20240807,142300,179793551,1402,1402,1402,1402,0
20240807,142200,179793551,1402,1402,1402,1402,0
20240807,142100,179793551,1402,1402,1402,1402,0
20240807,142000,179793551,1402,1402,1402,1402,0
20240807,141900,179793551,1402,1402,1402,1402,0
20240807,141800,179793551,1402,1402,1402,1402,64
20240807,141700,179703823,1402,1402,1402,1402,0
20240807,141600,179703823,1402,1402,1402,1402,1
20240807,141500,179702421,1402,1402,1402,1402,0
20240807,141400,179702421,1402,1402,1402,1402,200
20240807,141300,179422021,1402,1402,1402,1402,0
20240807,141200,179422021,1402,1402,1402,1402,0
20240807,141100,179422021,1402,1401,1402,1401,3000
20240807,141000,175216221,1401,1401,1401,1401,711
20240807,140900,174220110,1400,1400,1400,1400,1836
20240807,140800,171649710,1400,1400,1400,1400,164
20240807,140700,171420110,1398,1398,1398,1398,0
20240807,140600,171420110,1398,1399,1399,1398,144
20240807,140500,171218732,1401,1401,1401,1401,582
20240807,140400,170403350,1400,1400,1400,1400,0
20240807,140300,170403350,1400,1400,1400,1400,0
20240807,140200,170403350,1400,1400,1400,1400,571
20240807,140100,169603950,1399,1399,1399,1399,0
20240807,140000,169603950,1399,1400,1400,1399,27
20240807,135900,169566172,1399,1399,1399,1399,24
20240807,135800,169532596,1400,1400,1400,1400,0
20240807,135700,169532596,1400,1400,1400,1400,0
20240807,135600,169532596,1400,1400,1400,1400,0
20240807,135500,169532596,1400,1400,1400,1400,285
20240807,135400,169133596,1400,1400,1400,1400,0
20240807,135300,169133596,1400,1399,1400,1399,26
20240807,135200,169097219,1400,1400,1400,1400,0
20240807,135100,169097219,1400,1400,1400,1400,25
20240807,135000,169062219,1400,1400,1400,1400,0
20240807,134900,169062219,1400,1400,1400,1400,5
20240807,134800,169055219,1400,1400,1400,1400,0
20240807,134700,169055219,1400,1400,1400,1400,0
20240807,134600,169055219,1400,1400,1400,1400,1
20240807,134500,169053819,1399,1399,1399,1399,0
20240807,134400,169053819,1399,1399,1399,1399,160
20240807,134300,168829979,1398,1398,1398,1398,0
20240807,134200,168829979,1398,1398,1398,1398,0
20240807,134100,168829979,1398,1398,1398,1398,0
20240807,134000,168829979,1398,1398,1398,1398,27
20240807,133900,168792233,1398,1398,1398,1398,0
20240807,133800,168792233,1398,1398,1398,1398,0
20240807,133700,168792233,1398,1398,1398,1398,1
20240807,133600,168790835,1397,1397,1397,1397,0
20240807,133500,168790835,1397,1397,1397,1397,1285
20240807,133400,166995690,1396,1396,1396,1396,23
20240807,133300,166963582,1397,1397,1397,1397,965
20240807,133200,165615477,1396,1396,1396,1396,0
20240807,133100,165615477,1396,1396,1396,1396,0
20240807,133000,165615477,1396,1397,1397,1396,533
20240807,132900,164871294,1397,1397,1397,1397,0
20240807,132800,164871294,1397,1397,1397,1397,0
20240807,132700,164871294,1397,1397,1397,1397,0
20240807,132600,164871294,1397,1397,1397,1397,0
20240807,132500,164871294,1397,1397,1397,1397,102
20240807,132400,164728800,1397,1397,1397,1397,0
20240807,132300,164728800,1397,1397,1397,1397,0
20240807,132200,164728800,1397,1397,1397,1397,0
20240807,132100,164728800,1397,1397,1397,1397,0
20240807,132000,164728800,1397,1397,1397,1397,7
20240807,131900,164719021,1397,1397,1397,1397,23
20240807,131800,164686890,1396,1396,1396,1396,54
20240807,131700,164611506,1395,1395,1395,1395,0
20240807,131600,164611506,1395,1395,1395,1395,0
20240807,131500,164611506,1395,1395,1395,1395,27
20240807,131400,164573841,1396,1396,1396,1396,0
20240807,131300,164573841,1396,1396,1396,1396,1
20240807,131200,164572445,1396,1396,1396,1396,10
20240807,131100,164558485,1395,1395,1395,1395,0
20240807,131000,164558485,1395,1395,1395,1395,0
20240807,130900,164558485,1395,1395,1395,1395,0
20240807,130800,164558485,1395,1395,1395,1395,0
20240807,130700,164558485,1395,1395,1395,1395,4
20240807,130600,164552905,1395,1395,1395,1395,4
20240807,130500,164547325,1395,1395,1395,1395,300
20240807,130400,164128825,1394,1394,1394,1394,23
20240807,130300,164096763,1395,1395,1395,1395,100
20240807,130200,163957263,1394,1395,1395,1394,123
20240807,130100,163785701,1395,1395,1395,1395,1200
20240807,130000,162111701,1395,1395,1395,1395,0
20240807,125900,162111701,1395,1395,1395,1395,101
20240807,125800,161970806,1394,1394,1394,1394,0
20240807,125700,161970806,1394,1394,1394,1394,12
20240807,125600,161954078,1394,1394,1394,1394,0
20240807,125500,161954078,1394,1394,1394,1394,2
20240807,125400,161951290,1394,1394,1394,1394,0
20240807,125300,161951290,1394,1395,1395,1394,1780
20240807,125200,159469692,1398,1398,1398,1398,0
20240807,125100,159469692,1398,1398,1398,1398,10
20240807,125000,159455712,1394,1394,1394,1394,0
20240807,124900,159455712,1394,1394,1394,1394,0
20240807,124800,159455712,1394,1394,1394,1394,0
20240807,124700,159455712,1394,1394,1394,1394,0
20240807,124600,159455712,1394,1395,1395,1394,1187
20240807,124500,157801014,1395,1396,1396,1395,177
20240807,124400,157554026,1397,1397,1397,1397,293
20240807,124300,157144705,1398,1398,1398,1398,96
20240807,124200,157010497,1400,1400,1400,1400,0
20240807,124100,157010497,1400,1400,1400,1400,0
20240807,124000,157010497,1400,1400,1400,1400,0
20240807,123900,157010497,1400,1400,1400,1400,0
20240807,123800,157010497,1400,1400,1400,1400,0
20240807,123700,157010497,1400,1400,1400,1400,0
20240807,123600,157010497,1400,1400,1400,1400,0
20240807,123500,157010497,1400,1400,1400,1400,0
20240807,123400,157010497,1400,1400,1400,1400,0
20240807,123300,157010497,1400,1400,1400,1400,0
20240807,123200,157010497,1400,1400,1400,1400,35
20240807,123100,156961497,1400,1400,1400,1400,0
20240807,123000,156961497,1400,1400,1400,1400,150
20240807,122900,156751497,1400,1400,1400,1400,0
20240807,122800,156751497,1400,1400,1400,1400,0
20240807,122700,156751497,1400,1400,1400,1400,607
20240807,122600,155901697,1398,1398,1398,1398,0
20240807,122500,155901697,1398,1398,1398,1398,0
20240807,122400,155901697,1398,1401,1401,1398,4001
20240807,122300,150308296,1398,1398,1398,1398,20
20240807,122200,150280336,1400,1400,1400,1400,363
20240807,122100,149772136,1400,1400,1400,1400,20
20240807,122000,149744136,1398,1398,1398,1398,21
20240807,121900,149714778,1398,1398,1398,1398,0
20240807,121800,149714778,1398,1398,1398,1398,0
20240807,121700,149714778,1398,1398,1398,1398,0
20240807,121600,149714778,1398,1398,1398,1398,0
20240807,121500,149714778,1398,1398,1398,1398,259
20240807,121400,149352696,1398,1398,1398,1398,0
20240807,121300,149352696,1398,1398,1398,1398,0
20240807,121200,149352696,1398,1398,1398,1398,163
20240807,121100,149124822,1399,1400,1400,1399,820
20240807,121000,147977282,1402,1402,1402,1402,0
20240807,120900,147977282,1402,1402,1402,1402,0
20240807,120800,147977282,1402,1402,1402,1402,0
20240807,120700,147977282,1402,1402,1402,1402,0
20240807,120600,147977282,1402,1402,1402,1402,137
20240807,120500,147785208,1403,1403,1403,1403,1000
20240807,120400,146382208,1402,1402,1402,1402,0
20240807,120300,146382208,1402,1402,1402,1402,0
20240807,120200,146382208,1402,1402,1402,1402,0
20240807,120100,146382208,1402,1402,1402,1402,0
20240807,120000,146382208,1402,1402,1402,1402,30
20240807,115900,146340148,1402,1401,1402,1401,430
20240807,115800,145737717,1401,1401,1401,1401,0
20240807,115700,145737717,1401,1401,1401,1401,0
20240807,115600,145737717,1401,1401,1401,1401,0
20240807,115500,145737717,1401,1401,1401,1401,236
20240807,115400,145407081,1401,1401,1401,1401,46
20240807,115300,145342635,1401,1401,1401,1401,54
20240807,115200,145266981,1401,1401,1401,1401,58
20240807,115100,145185723,1398,1398,1398,1398,0
20240807,115000,145185723,1398,1398,1398,1398,0
20240807,114900,145185723,1398,1398,1398,1398,0
20240807,114800,145185723,1398,1398,1398,1398,0
20240807,114700,145185723,1398,1398,1398,1398,0
20240807,114600,145185723,1398,1399,1399,1398,3
20240807,114500,145181527,1400,1400,1400,1400,0
20240807,114400,145181527,1400,1400,1400,1400,40
20240807,114300,145125527,1401,1401,1401,1401,0
20240807,114200,145125527,1401,1401,1401,1401,974
20240807,114100,143760953,1402,1403,1403,1402,2
20240807,114000,143758148,1400,1400,1400,1400,99
20240807,113900,143619548,1400,1396,1400,1396,77
20240807,113800,143511917,1395,1398,1398,1395,201
20240807,113700,143231408,1399,1399,1399,1399,0
20240807,113600,143231408,1399,1399,1399,1399,0
20240807,113500,143231408,1399,1400,1400,1399,1059
20240807,113400,141749796,1400,1400,1400,1400,0
20240807,113300,141749796,1400,1400,1400,1400,0
20240807,113200,141749796,1400,1403,1403,1400,1509
20240807,113100,139637166,1403,1403,1403,1403,10
20240807,113000,139623136,1400,1403,1403,1400,630
20240807,112900,138741046,1403,1403,1403,1403,5
20240807,112800,138734031,1403,1403,1403,1403,0
20240807,112700,138734031,1403,1400,1403,1400,25
20240807,112600,138698971,1403,1403,1403,1403,1
20240807,112500,138697568,1400,1400,1400,1400,0
20240807,112400,138697568,1400,1400,1400,1400,0
20240807,112300,138697568,1400,1400,1400,1400,124
20240807,112200,138523968,1399,1399,1399,1399,28
20240807,112100,138484796,1395,1395,1395,1395,0
20240807,112000,138484796,1395,1395,1395,1395,0
20240807,111900,138484796,1395,1395,1395,1395,0
20240807,111800,138484796,1395,1396,1398,1395,1176
20240807,111700,136844058,1396,1396,1396,1395,17
20240807,111600,136820329,1396,1397,1397,1396,11
20240807,111500,136804971,1398,1398,1398,1398,21
20240807,111400,136775613,1398,1398,1398,1398,0
20240807,111300,136775613,1398,1398,1398,1398,36
20240807,111200,136725285,1398,1398,1398,1398,13
20240807,111100,136707111,1402,1402,1402,1402,0
20240807,111000,136707111,1402,1401,1402,1401,50
20240807,110900,136637054,1402,1402,1402,1402,0
20240807,110800,136637054,1402,1402,1402,1402,0
20240807,110700,136637054,1402,1402,1402,1402,1
20240807,110600,136635652,1399,1399,1399,1399,2
20240807,110500,136632854,1403,1395,1403,1395,68
20240807,110400,136537874,1396,1396,1396,1396,1
20240807,110300,136536478,1396,1396,1396,1396,3
20240807,110200,136532290,1396,1398,1398,1396,297
20240807,110100,136117274,1398,1398,1398,1398,23
20240807,110000,136085120,1398,1398,1398,1398,0
20240807,105900,136085120,1398,1398,1398,1398,23
20240807,105800,136052966,1400,1400,1400,1400,0
20240807,105700,136052966,1400,1402,1402,1400,45
20240807,105600,135989962,1402,1402,1402,1402,59
20240807,105500,135907244,1403,1402,1403,1402,2180
20240807,105400,132848745,1402,1402,1402,1402,0
20240807,105300,132848745,1402,1402,1402,1402,104
20240807,105200,132702937,1402,1402,1402,1402,20
20240807,105100,132674897,1402,1402,1402,1402,18
20240807,105000,132649661,1400,1400,1400,1400,0
20240807,104900,132649661,1400,1401,1401,1400,45
20240807,104800,132586626,1411,1411,1411,1411,0
20240807,104700,132586626,1411,1411,1411,1411,0
20240807,104600,132586626,1411,1411,1411,1411,683
20240807,104500,131622913,1402,1399,1402,1399,710
20240807,104400,130628373,1398,1398,1398,1398,0
20240807,104300,130628373,1398,1396,1398,1396,48
20240807,104200,130561315,1396,1396,1396,1396,0
20240807,104100,130561315,1396,1396,1396,1396,0
20240807,104000,130561315,1396,1392,1396,1392,2348
20240807,103900,127288516,1389,1389,1389,1389,0
20240807,103800,127288516,1389,1389,1389,1389,23
20240807,103700,127256569,1388,1388,1388,1388,0
20240807,103600,127256569,1388,1388,1388,1388,0
20240807,103500,127256569,1388,1388,1388,1388,0
20240807,103400,127256569,1388,1387,1388,1387,3026
20240807,103300,123059506,1386,1386,1386,1386,0
20240807,103200,123059506,1386,1386,1386,1386,0
20240807,103100,123059506,1386,1386,1386,1386,3
20240807,103000,123055348,1386,1386,1386,1386,23
20240807,102900,123023470,1386,1386,1386,1386,0
20240807,102800,123023470,1386,1386,1386,1386,0
20240807,102700,123023470,1386,1386,1386,1386,0
20240807,102600,123023470,1386,1386,1386,1386,0
20240807,102500,123023470,1386,1386,1386,1386,19
20240807,102400,122997136,1383,1387,1387,1383,20
20240807,102300,122969459,1383,1383,1383,1383,0
20240807,102200,122969459,1383,1383,1383,1383,0
20240807,102100,122969459,1383,1383,1383,1383,828
20240807,102000,121824335,1383,1383,1383,1383,0
20240807,101900,121824335,1383,1383,1383,1383,0
20240807,101800,121824335,1383,1383,1383,1383,0
20240807,101700,121824335,1383,1383,1383,1383,732
20240807,101600,120811979,1383,1383,1383,1383,137
20240807,101500,120622508,1381,1381,1381,1381,26
20240807,101400,120586602,1380,1380,1380,1380,381
20240807,101300,120060822,1379,1379,1379,1379,0
20240807,101200,120060822,1379,1379,1379,1379,51
20240807,101100,119990493,1379,1379,1379,1379,93
20240807,101000,119862246,1380,1380,1380,1380,2661
20240807,100900,116190066,1381,1387,1387,1381,3629
20240807,100800,111174746,1384,1384,1384,1384,100
20240807,100700,111036346,1384,1386,1386,1384,5342
20240807,100600,103638739,1389,1389,1389,1389,7
20240807,100500,103629016,1386,1386,1386,1386,23
20240807,100400,103597138,1386,1386,1386,1386,0
20240807,100300,103597138,1386,1386,1386,1386,0
20240807,100200,103597138,1386,1386,1386,1386,111
20240807,100100,103443292,1389,1389,1389,1389,1
20240807,100000,103441903,1386,1386,1386,1386,1000
20240807,095900,102055903,1386,1389,1389,1386,24
20240807,095800,102022636,1386,1386,1386,1386,23
20240807,095700,101990758,1389,1389,1389,1389,0
20240807,095600,101990758,1389,1389,1389,1389,0
20240807,095500,101990758,1389,1389,1389,1389,10
20240807,095400,101976868,1389,1389,1389,1389,389
20240807,095300,101436547,1385,1385,1385,1385,28
20240807,095200,101397767,1390,1386,1391,1386,452
20240807,095100,100769241,1389,1389,1389,1387,143
20240807,095000,100570657,1392,1392,1392,1392,20
20240807,094900,100542817,1393,1393,1393,1393,20
20240807,094800,100514957,1393,1390,1394,1390,1401
20240807,094700,98567548,1397,1394,1397,1390,2030
20240807,094600,95742471,1395,1398,1399,1395,508
20240807,094500,95032303,1398,1398,1398,1398,868
20240807,094400,93818839,1398,1398,1398,1398,133
20240807,094300,93632905,1396,1397,1398,1396,3209
20240807,094200,89151117,1397,1397,1397,1397,39
20240807,094100,89096634,1397,1397,1397,1397,0
20240807,094000,89096634,1397,1397,1397,1397,2
20240807,093900,89093840,1397,1395,1398,1395,37
20240807,093800,89042132,1396,1399,1399,1396,106
20240807,093700,88894045,1399,1398,1399,1398,264
20240807,093600,88524968,1400,1400,1400,1400,1
20240807,093500,88523568,1398,1398,1398,1398,0
20240807,093400,88523568,1398,1398,1398,1398,0
20240807,093300,88523568,1398,1398,1398,1398,23
20240807,093200,88491414,1398,1398,1398,1398,233
20240807,093100,88165680,1398,1398,1398,1398,0
20240807,093000,88165680,1398,1398,1398,1398,0
20240807,092900,88165680,1398,1396,1398,1396,4
20240807,092800,88160090,1396,1400,1400,1396,2077
20240807,092700,85254325,1399,1399,1399,1399,10
20240807,092600,85240335,1399,1399,1399,1399,506
20240807,092500,84532441,1399,1400,1400,1399,377
20240807,092400,84004644,1400,1400,1400,1400,417
20240807,092300,83420844,1400,1400,1400,1400,1
20240807,092200,83419444,1400,1400,1400,1400,0
20240807,092100,83419444,1400,1400,1400,1400,0
20240807,092000,83419444,1400,1400,1400,1400,200
20240807,091900,83139444,1401,1401,1401,1401,15
20240807,091800,83118429,1402,1402,1402,1400,100
20240807,091700,82978411,1402,1401,1402,1401,3
20240807,091600,82974207,1401,1401,1401,1400,1248
20240807,091500,81226474,1402,1402,1402,1402,204
20240807,091400,80940466,1402,1402,1402,1402,146
20240807,091300,80735774,1402,1402,1402,1402,97
20240807,091200,80599780,1403,1403,1403,1403,0
20240807,091100,80599780,1403,1403,1403,1402,39
20240807,091000,80545093,1403,1402,1407,1402,2558
20240807,090900,76958735,1402,1426,1426,1401,170
20240807,090800,76717633,1425,1400,1459,1400,1832
20240807,090700,74105709,1400,1392,1400,1392,39862
20240807,090600,18469214,1394,1391,1394,1390,4525
20240807,090500,12171712,1391,1391,1391,1391,1000
20240807,090400,10780712,1391,1391,1391,1391,0
20240807,090300,10780712,1391,1390,1391,1390,1654
20240807,090200,8480498,1390,1390,1390,1390,100
20240807,090100,8341498,1395,1395,1395,1395,1000
20240807,090000,6946498,1378,1378,1378,1378,5041