stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190400,87103909,1399,1399,1399,1399,588
20240808,190300,87103909,1399,1399,1399,1399,0
20240808,190200,87103909,1399,1399,1399,1399,0
20240808,190100,87103909,1399,1399,1399,1399,0
20240808,190000,87103909,1399,1399,1399,1399,0
20240808,185900,87103909,1399,1399,1399,1399,0
20240808,185800,87103909,1399,1399,1399,1399,0
20240808,185700,87103909,1399,1399,1399,1399,0
20240808,185600,87103909,1399,1399,1399,1399,0
20240808,185500,87103909,1399,1399,1399,1399,0
20240808,185400,87103909,1399,1399,1399,1399,0
20240808,185300,87103909,1399,1399,1399,1399,0
20240808,185200,87103909,1399,1399,1399,1399,0
20240808,185100,87103909,1399,1399,1399,1399,0
20240808,185000,87103909,1399,1399,1399,1399,0
20240808,184900,87103909,1399,1399,1399,1399,0
20240808,184800,87103909,1399,1399,1399,1399,0
20240808,184700,87103909,1399,1399,1399,1399,0
20240808,184600,87103909,1399,1399,1399,1399,0
20240808,184500,87103909,1399,1399,1399,1399,0
20240808,184400,87103909,1399,1399,1399,1399,0
20240808,184300,87103909,1399,1399,1399,1399,0
20240808,184200,87103909,1399,1399,1399,1399,0
20240808,184100,87103909,1399,1399,1399,1399,0
20240808,184000,87103909,1399,1399,1399,1399,0
20240808,183900,87103909,1399,1399,1399,1399,0
20240808,183800,87103909,1399,1399,1399,1399,0
20240808,183700,87103909,1399,1399,1399,1399,0
20240808,183600,87103909,1399,1399,1399,1399,0
20240808,183500,87103909,1399,1399,1399,1399,0
20240808,183400,87103909,1399,1399,1399,1399,588
20240808,183300,87103909,1399,1399,1399,1399,0
20240808,183200,87103909,1399,1399,1399,1399,0
20240808,183100,87103909,1399,1399,1399,1399,0
20240808,183000,87103909,1399,1399,1399,1399,0
20240808,182900,87103909,1399,1399,1399,1399,0
20240808,182800,87103909,1399,1399,1399,1399,0
20240808,182700,87103909,1399,1399,1399,1399,0
20240808,182600,87103909,1399,1399,1399,1399,0
20240808,182500,87103909,1399,1399,1399,1399,0
20240808,182400,87103909,1399,1399,1399,1399,0
20240808,182300,87103909,1399,1399,1399,1399,0
20240808,182200,87103909,1399,1399,1399,1399,0
20240808,182100,87103909,1399,1399,1399,1399,0
20240808,182000,87103909,1399,1399,1399,1399,0
20240808,181900,87103909,1399,1399,1399,1399,0
20240808,181800,87103909,1399,1399,1399,1399,0
20240808,181700,87103909,1399,1399,1399,1399,0
20240808,181600,87103909,1399,1399,1399,1399,0
20240808,181500,87103909,1399,1399,1399,1399,0
20240808,181400,87103909,1399,1399,1399,1399,0
20240808,181300,87103909,1399,1399,1399,1399,0
20240808,181200,87103909,1399,1399,1399,1399,0
20240808,181100,87103909,1399,1399,1399,1399,0
20240808,181000,87103909,1399,1399,1399,1399,0
20240808,180900,87103909,1399,1399,1399,1399,0
20240808,180800,87103909,1399,1399,1399,1399,0
20240808,180700,87103909,1399,1399,1399,1399,0
20240808,180600,87103909,1399,1399,1399,1399,0
20240808,180500,87103909,1399,1399,1399,1399,0
20240808,180400,87103909,1399,1399,1399,1399,588
20240808,180300,87103909,1399,1399,1399,1399,0
20240808,180200,87103909,1399,1399,1399,1399,0
20240808,180100,87103909,1399,1399,1399,1399,0
20240808,180000,87103909,1399,1399,1399,1399,0
20240808,175900,87103909,1399,1399,1399,1399,0
20240808,175800,87103909,1399,1399,1399,1399,0
20240808,175700,87103909,1399,1399,1399,1399,0
20240808,175600,87103909,1399,1399,1399,1399,0
20240808,175500,87103909,1399,1399,1399,1399,0
20240808,175400,87103909,1399,1399,1399,1399,0
20240808,175300,87103909,1399,1399,1399,1399,0
20240808,175200,87103909,1399,1399,1399,1399,0
20240808,175100,87103909,1399,1399,1399,1399,0
20240808,175000,87103909,1399,1399,1399,1399,0
20240808,174900,87103909,1399,1399,1399,1399,0
20240808,174800,87103909,1399,1399,1399,1399,0
20240808,174700,87103909,1399,1399,1399,1399,0
20240808,174600,87103909,1399,1399,1399,1399,0
20240808,174500,87103909,1399,1399,1399,1399,0
20240808,174400,87103909,1399,1399,1399,1399,0
20240808,174300,87103909,1399,1399,1399,1399,0
20240808,174200,87103909,1399,1399,1399,1399,0
20240808,174100,87103909,1399,1399,1399,1399,0
20240808,174000,87103909,1399,1399,1399,1399,0
20240808,173900,87103909,1399,1399,1399,1399,0
20240808,173800,87103909,1399,1399,1399,1399,0
20240808,173700,87103909,1399,1399,1399,1399,0
20240808,173600,87103909,1399,1399,1399,1399,0
20240808,173500,87103909,1399,1399,1399,1399,0
20240808,173400,87103909,1399,1399,1399,1399,588
20240808,173300,87103909,1399,1399,1399,1399,0
20240808,173200,87103909,1399,1399,1399,1399,0
20240808,173100,87103909,1399,1399,1399,1399,0
20240808,173000,87103909,1399,1399,1399,1399,0
20240808,172900,87103909,1399,1399,1399,1399,0
20240808,172800,87103909,1399,1399,1399,1399,0
20240808,172700,87103909,1399,1399,1399,1399,0
20240808,172600,87103909,1399,1399,1399,1399,0
20240808,172500,87103909,1399,1399,1399,1399,0
20240808,172400,87103909,1399,1399,1399,1399,0
20240808,172300,87103909,1399,1399,1399,1399,0
20240808,172200,87103909,1399,1399,1399,1399,0
20240808,172100,87103909,1399,1399,1399,1399,0
20240808,172000,87103909,1399,1399,1399,1399,0
20240808,171900,87103909,1399,1399,1399,1399,0
20240808,171800,87103909,1399,1399,1399,1399,0
20240808,171700,87103909,1399,1399,1399,1399,0
20240808,171600,87103909,1399,1399,1399,1399,0
20240808,171500,87103909,1399,1399,1399,1399,0
20240808,171400,87103909,1399,1399,1399,1399,0
20240808,171300,87103909,1399,1399,1399,1399,0
20240808,171200,87103909,1399,1399,1399,1399,0
20240808,171100,87103909,1399,1399,1399,1399,0
20240808,171000,87103909,1399,1399,1399,1399,0
20240808,170900,87103909,1399,1399,1399,1399,0
20240808,170800,87103909,1399,1399,1399,1399,0
20240808,170700,87103909,1399,1399,1399,1399,0
20240808,170600,87103909,1399,1399,1399,1399,0
20240808,170500,87103909,1399,1399,1399,1399,0
20240808,170400,87103909,1399,1399,1399,1399,588
20240808,170300,87103909,1399,1399,1399,1399,0
20240808,170200,87103909,1399,1399,1399,1399,0
20240808,170100,87103909,1399,1399,1399,1399,0
20240808,170000,87103909,1399,1399,1399,1399,0
20240808,165900,87103909,1399,1399,1399,1399,0
20240808,165800,87103909,1399,1399,1399,1399,0
20240808,165700,87103909,1399,1399,1399,1399,0
20240808,165600,87103909,1399,1399,1399,1399,0
20240808,165500,87103909,1399,1399,1399,1399,0
20240808,165400,87103909,1399,1399,1399,1399,0
20240808,165300,87103909,1399,1399,1399,1399,0
20240808,165200,87103909,1399,1399,1399,1399,0
20240808,165100,87103909,1399,1399,1399,1399,0
20240808,165000,87103909,1399,1399,1399,1399,0
20240808,164900,87103909,1399,1399,1399,1399,0
20240808,164800,87103909,1399,1399,1399,1399,0
20240808,164700,87103909,1399,1399,1399,1399,0
20240808,164600,87103909,1399,1399,1399,1399,0
20240808,164500,87103909,1399,1399,1399,1399,0
20240808,164400,87103909,1399,1399,1399,1399,0
20240808,164300,87103909,1399,1399,1399,1399,0
20240808,164200,87103909,1399,1399,1399,1399,0
20240808,164100,87103909,1399,1399,1399,1399,0
20240808,164000,87103909,1399,1399,1399,1399,0
20240808,163900,87103909,1399,1399,1399,1399,0
20240808,163800,87103909,1399,1399,1399,1399,0
20240808,163700,87103909,1399,1399,1399,1399,0
20240808,163600,87103909,1399,1399,1399,1399,0
20240808,163500,87103909,1399,1399,1399,1399,0
20240808,163400,87103909,1399,1399,1399,1399,588
20240808,163300,87103909,1399,1399,1399,1399,0
20240808,163200,87103909,1399,1399,1399,1399,0
20240808,163100,87103909,1399,1399,1399,1399,0
20240808,163000,87103909,1399,1399,1399,1399,0
20240808,162900,87103909,1399,1399,1399,1399,0
20240808,162800,87103909,1399,1399,1399,1399,0
20240808,162700,87103909,1399,1399,1399,1399,0
20240808,162600,87103909,1399,1399,1399,1399,0
20240808,162500,87103909,1399,1399,1399,1399,0
20240808,162400,87103909,1399,1399,1399,1399,0
20240808,162300,87103909,1399,1399,1399,1399,0
20240808,162200,87103909,1399,1399,1399,1399,0
20240808,162100,87103909,1399,1399,1399,1399,0
20240808,162000,87103909,1399,1399,1399,1399,0
20240808,161900,87103909,1399,1399,1399,1399,0
20240808,161800,87103909,1399,1399,1399,1399,0
20240808,161700,87103909,1399,1399,1399,1399,0
20240808,161600,87103909,1399,1399,1399,1399,0
20240808,161500,87103909,1399,1399,1399,1399,0
20240808,161400,87103909,1399,1399,1399,1399,0
20240808,161300,87103909,1399,1399,1399,1399,0
20240808,161200,87103909,1399,1399,1399,1399,0
20240808,161100,87103909,1399,1399,1399,1399,0
20240808,161000,87103909,1399,1399,1399,1399,0
20240808,160900,87103909,1399,1399,1399,1399,0
20240808,160800,87103909,1399,1399,1399,1399,0
20240808,160700,87103909,1399,1399,1399,1399,0
20240808,160600,87103909,1399,1399,1399,1399,0
20240808,160500,87103909,1399,1399,1399,1399,0
20240808,160400,87103909,1399,1399,1399,1399,588
20240808,160300,87103909,1399,1399,1399,1399,0
20240808,160200,87103909,1399,1399,1399,1399,0
20240808,160100,87103909,1399,1399,1399,1399,0
20240808,160000,87103909,1399,1399,1399,1399,0
20240808,155900,87103909,1399,1399,1399,1399,0
20240808,155800,87103909,1399,1399,1399,1399,0
20240808,155700,87103909,1399,1399,1399,1399,0
20240808,155600,87103909,1399,1399,1399,1399,0
20240808,155500,87103909,1399,1399,1399,1399,0
20240808,155400,87103909,1399,1399,1399,1399,0
20240808,155300,87103909,1399,1399,1399,1399,0
20240808,155200,87103909,1399,1399,1399,1399,0
20240808,155100,87103909,1399,1399,1399,1399,0
20240808,155000,87103909,1399,1399,1399,1399,0
20240808,154900,87103909,1399,1399,1399,1399,0
20240808,154800,87103909,1399,1399,1399,1399,0
20240808,154700,87103909,1399,1399,1399,1399,0
20240808,154600,87103909,1399,1399,1399,1399,0
20240808,154500,87103909,1399,1399,1399,1399,0
20240808,154400,87103909,1399,1399,1399,1399,0
20240808,154300,87103909,1399,1399,1399,1399,0
20240808,154200,87103909,1399,1399,1399,1399,0
20240808,154100,87103909,1399,1399,1399,1399,0
20240808,154000,87103909,1399,1399,1399,1399,0
20240808,153900,87103909,1399,1399,1399,1399,0
20240808,153800,87103909,1399,1399,1399,1399,0
20240808,153700,87103909,1399,1399,1399,1399,0
20240808,153600,87103909,1399,1399,1399,1399,0
20240808,153500,87103909,1399,1399,1399,1399,0
20240808,153400,87103909,1399,1399,1399,1399,588
20240808,153300,87103909,1399,1399,1399,1399,0
20240808,153200,87103909,1399,1399,1399,1399,0
20240808,153100,87103909,1399,1399,1399,1399,0
20240808,153000,87103909,1399,1399,1399,1399,588
20240808,152900,86281297,1389,1389,1389,1389,0
20240808,152800,86281297,1389,1389,1389,1389,0
20240808,152700,86281297,1389,1389,1389,1389,0
20240808,152600,86281297,1389,1389,1389,1389,0
20240808,152500,86281297,1389,1389,1389,1389,0
20240808,152400,86281297,1389,1389,1389,1389,0
20240808,152300,86281297,1389,1389,1389,1389,0
20240808,152200,86281297,1389,1389,1389,1389,0
20240808,152100,86281297,1389,1389,1389,1389,0
20240808,152000,86281297,1389,1389,1389,1389,0
20240808,151900,86281297,1389,1390,1390,1389,67
20240808,151800,86188183,1395,1395,1395,1395,1
20240808,151700,86186788,1396,1396,1396,1396,1
20240808,151600,86185392,1398,1398,1398,1398,30
20240808,151500,86143452,1398,1398,1398,1398,20
20240808,151400,86115492,1398,1391,1398,1391,70
20240808,151300,86017982,1385,1386,1386,1385,818
20240808,151200,84885050,1385,1388,1388,1385,3700
20240808,151100,79757774,1388,1391,1391,1388,153
20240808,151000,79545297,1389,1389,1389,1389,0
20240808,150900,79545297,1389,1390,1390,1389,290
20240808,150800,79142377,1393,1393,1393,1393,0
20240808,150700,79142377,1393,1393,1393,1393,0
20240808,150600,79142377,1393,1393,1393,1393,0
20240808,150500,79142377,1393,1393,1393,1393,0
20240808,150400,79142377,1393,1394,1394,1393,2
20240808,150300,79139590,1391,1391,1391,1391,101
20240808,150200,78999099,1392,1395,1395,1392,3
20240808,150100,78994919,1396,1396,1396,1396,0
20240808,150000,78994919,1396,1396,1396,1396,10
20240808,145900,78980959,1396,1396,1396,1394,76
20240808,145800,78874865,1398,1398,1398,1398,0
20240808,145700,78874865,1398,1398,1398,1398,17
20240808,145600,78851099,1399,1399,1399,1399,0
20240808,145500,78851099,1399,1395,1399,1395,276
20240808,145400,78465224,1399,1399,1399,1399,0
20240808,145300,78465224,1399,1392,1399,1392,1001
20240808,145200,77071162,1392,1392,1392,1392,50
20240808,145100,77001562,1392,1390,1392,1390,200
20240808,145000,76723193,1389,1389,1389,1389,0
20240808,144900,76723193,1389,1389,1389,1389,54
20240808,144800,76648187,1388,1389,1389,1388,112
20240808,144700,76492631,1389,1389,1389,1389,16
20240808,144600,76470407,1389,1390,1390,1389,323
20240808,144500,76021723,1390,1391,1391,1390,215
20240808,144400,75722743,1392,1392,1392,1391,244
20240808,144300,75383131,1392,1392,1392,1392,131
20240808,144200,75200779,1392,1392,1392,1392,0
20240808,144100,75200779,1392,1392,1392,1392,0
20240808,144000,75200779,1392,1392,1392,1392,0
20240808,143900,75200779,1392,1392,1392,1392,0
20240808,143800,75200779,1392,1392,1392,1392,0
20240808,143700,75200779,1392,1392,1392,1392,0
20240808,143600,75200779,1392,1392,1392,1391,164
20240808,143500,74972505,1392,1392,1392,1392,0
20240808,143400,74972505,1392,1393,1393,1392,110
20240808,143300,74819285,1399,1399,1399,1399,0
20240808,143200,74819285,1399,1399,1399,1399,0
20240808,143100,74819285,1399,1399,1399,1399,0
20240808,143000,74819285,1399,1399,1399,1399,0
20240808,142900,74819285,1399,1392,1399,1392,6
20240808,142800,74810905,1400,1400,1400,1400,0
20240808,142700,74810905,1400,1400,1400,1400,0
20240808,142600,74810905,1400,1400,1400,1400,0
20240808,142500,74810905,1400,1400,1400,1400,0
20240808,142400,74810905,1400,1400,1400,1400,0
20240808,142300,74810905,1400,1400,1400,1400,0
20240808,142200,74810905,1400,1400,1400,1400,0
20240808,142100,74810905,1400,1400,1400,1400,0
20240808,142000,74810905,1400,1400,1400,1400,0
20240808,141900,74810905,1400,1400,1400,1400,0
20240808,141800,74810905,1400,1398,1400,1398,2000
20240808,141700,72012579,1392,1392,1392,1392,0
20240808,141600,72012579,1392,1392,1392,1392,7
20240808,141500,72002835,1392,1392,1392,1392,0
20240808,141400,72002835,1392,1392,1392,1392,7
20240808,141300,71993091,1392,1392,1392,1392,0
20240808,141200,71993091,1392,1392,1392,1392,7
20240808,141100,71983347,1392,1392,1392,1392,0
20240808,141000,71983347,1392,1392,1392,1392,7
20240808,140900,71973603,1392,1392,1392,1392,0
20240808,140800,71973603,1392,1392,1392,1392,0
20240808,140700,71973603,1392,1398,1398,1392,8
20240808,140600,71962461,1392,1392,1392,1392,0
20240808,140500,71962461,1392,1392,1392,1392,7
20240808,140400,71952717,1392,1398,1398,1392,31
20240808,140300,71909549,1395,1395,1395,1395,0
20240808,140200,71909549,1395,1395,1395,1395,0
20240808,140100,71909549,1395,1395,1395,1395,0
20240808,140000,71909549,1395,1395,1395,1395,0
20240808,135900,71909549,1395,1395,1395,1395,0
20240808,135800,71909549,1395,1395,1395,1395,0
20240808,135700,71909549,1395,1395,1395,1395,0
20240808,135600,71909549,1395,1395,1395,1395,0
20240808,135500,71909549,1395,1395,1395,1395,123
20240808,135400,71737964,1395,1395,1395,1395,100
20240808,135300,71598464,1394,1394,1394,1394,0
20240808,135200,71598464,1394,1394,1394,1394,21
20240808,135100,71569190,1393,1393,1393,1393,0
20240808,135000,71569190,1393,1393,1393,1393,0
20240808,134900,71569190,1393,1393,1393,1393,0
20240808,134800,71569190,1393,1393,1393,1393,0
20240808,134700,71569190,1393,1393,1393,1393,0
20240808,134600,71569190,1393,1393,1393,1393,0
20240808,134500,71569190,1393,1393,1393,1393,0
20240808,134400,71569190,1393,1393,1393,1393,0
20240808,134300,71569190,1393,1393,1393,1393,0
20240808,134200,71569190,1393,1393,1393,1393,0
20240808,134100,71569190,1393,1393,1393,1393,0
20240808,134000,71569190,1393,1394,1394,1393,402
20240808,133900,71008803,1394,1394,1394,1394,0
20240808,133800,71008803,1394,1394,1394,1394,0
20240808,133700,71008803,1394,1394,1394,1394,0
20240808,133600,71008803,1394,1394,1394,1394,0
20240808,133500,71008803,1394,1394,1394,1394,0
20240808,133400,71008803,1394,1394,1394,1394,0
20240808,133300,71008803,1394,1394,1394,1394,0
20240808,133200,71008803,1394,1394,1394,1394,0
20240808,133100,71008803,1394,1394,1394,1394,0
20240808,133000,71008803,1394,1394,1394,1394,99
20240808,132900,70870797,1394,1394,1394,1394,0
20240808,132800,70870797,1394,1394,1394,1394,0
20240808,132700,70870797,1394,1394,1394,1394,0
20240808,132600,70870797,1394,1394,1394,1394,1
20240808,132500,70869403,1395,1395,1395,1395,0
20240808,132400,70869403,1395,1399,1403,1395,3534
20240808,132300,65913472,1395,1395,1395,1395,11
20240808,132200,65898127,1399,1399,1399,1399,0
20240808,132100,65898127,1399,1399,1399,1399,0
20240808,132000,65898127,1399,1399,1399,1399,110
20240808,131900,65744237,1400,1400,1400,1400,0
20240808,131800,65744237,1400,1400,1400,1400,0
20240808,131700,65744237,1400,1400,1400,1400,0
20240808,131600,65744237,1400,1400,1400,1400,1
20240808,131500,65742837,1396,1396,1396,1396,0
20240808,131400,65742837,1396,1396,1396,1396,0
20240808,131300,65742837,1396,1396,1396,1396,0
20240808,131200,65742837,1396,1396,1396,1396,0
20240808,131100,65742837,1396,1396,1396,1396,0
20240808,131000,65742837,1396,1396,1396,1396,0
20240808,130900,65742837,1396,1396,1396,1396,0
20240808,130800,65742837,1396,1396,1396,1396,0
20240808,130700,65742837,1396,1401,1401,1396,111
20240808,130600,65587381,1401,1401,1401,1401,1
20240808,130500,65585980,1396,1396,1396,1396,0
20240808,130400,65585980,1396,1396,1396,1396,0
20240808,130300,65585980,1396,1396,1396,1396,0
20240808,130200,65585980,1396,1396,1396,1396,0
20240808,130100,65585980,1396,1396,1396,1396,0
20240808,130000,65585980,1396,1398,1398,1396,13
20240808,125900,65567829,1404,1404,1404,1404,0
20240808,125800,65567829,1404,1404,1404,1404,0
20240808,125700,65567829,1404,1404,1404,1404,0
20240808,125600,65567829,1404,1400,1404,1399,3
20240808,125500,65563626,1405,1405,1405,1405,0
20240808,125400,65563626,1405,1405,1405,1405,0
20240808,125300,65563626,1405,1405,1405,1405,0
20240808,125200,65563626,1405,1405,1405,1405,0
20240808,125100,65563626,1405,1405,1405,1405,0
20240808,125000,65563626,1405,1405,1405,1405,0
20240808,124900,65563626,1405,1405,1405,1405,1
20240808,124800,65562221,1395,1395,1405,1395,1201
20240808,124700,63886816,1405,1405,1405,1405,1
20240808,124600,63885411,1395,1395,1395,1395,451
20240808,124500,63256266,1404,1404,1404,1404,0
20240808,124400,63256266,1404,1404,1404,1404,0
20240808,124300,63256266,1404,1404,1404,1404,0
20240808,124200,63256266,1404,1404,1404,1404,42
20240808,124100,63197298,1404,1404,1404,1404,0
20240808,124000,63197298,1404,1400,1404,1400,5
20240808,123900,63190294,1405,1405,1405,1405,0
20240808,123800,63190294,1405,1405,1405,1405,0
20240808,123700,63190294,1405,1405,1405,1405,0
20240808,123600,63190294,1405,1405,1405,1405,0
20240808,123500,63190294,1405,1405,1405,1405,0
20240808,123400,63190294,1405,1405,1405,1405,1
20240808,123300,63188889,1400,1400,1400,1400,3
20240808,123200,63184689,1405,1405,1405,1405,0
20240808,123100,63184689,1405,1405,1405,1405,0
20240808,123000,63184689,1405,1405,1405,1405,1
20240808,122900,63183284,1400,1400,1400,1400,0
20240808,122800,63183284,1400,1400,1400,1400,10
20240808,122700,63169284,1400,1400,1400,1400,0
20240808,122600,63169284,1400,1400,1400,1400,0
20240808,122500,63169284,1400,1400,1400,1400,10261
20240808,122400,48803884,1399,1397,1399,1397,1034
20240808,122300,47358128,1397,1397,1397,1397,174
20240808,122200,47115050,1397,1393,1397,1393,100
20240808,122100,46975745,1388,1388,1388,1388,0
20240808,122000,46975745,1388,1388,1388,1388,0
20240808,121900,46975745,1388,1388,1388,1388,0
20240808,121800,46975745,1388,1388,1388,1388,0
20240808,121700,46975745,1388,1388,1388,1388,0
20240808,121600,46975745,1388,1390,1390,1388,101
20240808,121500,46835497,1390,1390,1390,1390,5
20240808,121400,46828547,1390,1390,1390,1390,0
20240808,121300,46828547,1390,1390,1390,1390,0
20240808,121200,46828547,1390,1390,1390,1390,0
20240808,121100,46828547,1390,1390,1390,1390,0
20240808,121000,46828547,1390,1390,1390,1390,0
20240808,120900,46828547,1390,1390,1390,1390,0
20240808,120800,46828547,1390,1390,1390,1390,0
20240808,120700,46828547,1390,1390,1390,1390,11
20240808,120600,46813257,1388,1388,1388,1388,0
20240808,120500,46813257,1388,1388,1388,1388,0
20240808,120400,46813257,1388,1388,1388,1388,0
20240808,120300,46813257,1388,1388,1388,1388,0
20240808,120200,46813257,1388,1388,1388,1388,0
20240808,120100,46813257,1388,1388,1388,1388,0
20240808,120000,46813257,1388,1388,1388,1388,0
20240808,115900,46813257,1388,1388,1388,1388,0
20240808,115800,46813257,1388,1388,1388,1388,0
20240808,115700,46813257,1388,1388,1388,1388,0
20240808,115600,46813257,1388,1388,1388,1388,0
20240808,115500,46813257,1388,1388,1388,1388,0
20240808,115400,46813257,1388,1388,1388,1388,0
20240808,115300,46813257,1388,1388,1388,1388,600
20240808,115200,45980457,1388,1388,1388,1388,0
20240808,115100,45980457,1388,1388,1388,1388,315
20240808,115000,45543237,1394,1394,1394,1394,0
20240808,114900,45543237,1394,1394,1394,1394,0
20240808,114800,45543237,1394,1394,1394,1394,0
20240808,114700,45543237,1394,1394,1394,1394,0
20240808,114600,45543237,1394,1393,1394,1393,60
20240808,114500,45459635,1389,1389,1389,1389,2
20240808,114400,45456857,1389,1389,1389,1389,0
20240808,114300,45456857,1389,1389,1389,1389,0
20240808,114200,45456857,1389,1389,1389,1389,85
20240808,114100,45338792,1389,1389,1389,1389,0
20240808,114000,45338792,1389,1389,1389,1389,0
20240808,113900,45338792,1389,1389,1389,1389,0
20240808,113800,45338792,1389,1389,1389,1389,6
20240808,113700,45330458,1389,1389,1389,1389,0
20240808,113600,45330458,1389,1389,1389,1389,0
20240808,113500,45330458,1389,1389,1389,1389,8
20240808,113400,45319346,1389,1389,1389,1389,0
20240808,113300,45319346,1389,1389,1389,1389,0
20240808,113200,45319346,1389,1389,1389,1389,0
20240808,113100,45319346,1389,1394,1394,1389,1927
20240808,113000,42642723,1395,1395,1395,1395,0
20240808,112900,42642723,1395,1395,1395,1395,0
20240808,112800,42642723,1395,1395,1395,1395,3
20240808,112700,42638538,1395,1395,1395,1395,0
20240808,112600,42638538,1395,1395,1395,1395,1
20240808,112500,42637143,1395,1395,1395,1395,0
20240808,112400,42637143,1395,1395,1395,1395,6
20240808,112300,42628773,1395,1395,1395,1395,6
20240808,112200,42620403,1396,1396,1396,1396,0
20240808,112100,42620403,1396,1395,1396,1395,7
20240808,112000,42610637,1397,1397,1397,1397,1
20240808,111900,42609240,1396,1396,1396,1396,87
20240808,111800,42487788,1396,1396,1396,1396,2
20240808,111700,42484996,1396,1396,1396,1396,1
20240808,111600,42483600,1396,1396,1396,1396,0
20240808,111500,42483600,1396,1396,1396,1396,0
20240808,111400,42483600,1396,1396,1396,1396,0
20240808,111300,42483600,1396,1396,1396,1396,40
20240808,111200,42427760,1389,1393,1393,1389,3
20240808,111100,42423587,1395,1395,1395,1395,0
20240808,111000,42423587,1395,1395,1395,1395,0
20240808,110900,42423587,1395,1395,1395,1395,40
20240808,110800,42367787,1395,1395,1395,1395,0
20240808,110700,42367787,1395,1395,1395,1395,0
20240808,110600,42367787,1395,1395,1395,1395,0
20240808,110500,42367787,1395,1395,1395,1395,0
20240808,110400,42367787,1395,1395,1395,1395,0
20240808,110300,42367787,1395,1395,1395,1395,2
20240808,110200,42364997,1395,1395,1395,1395,0
20240808,110100,42364997,1395,1395,1395,1395,0
20240808,110000,42364997,1395,1396,1396,1395,34
20240808,105900,42317549,1396,1396,1396,1396,0
20240808,105800,42317549,1396,1396,1396,1396,0
20240808,105700,42317549,1396,1396,1396,1396,0
20240808,105600,42317549,1396,1396,1396,1396,0
20240808,105500,42317549,1396,1396,1396,1396,439
20240808,105400,41704705,1396,1396,1396,1396,61
20240808,105300,41619549,1396,1396,1396,1396,1
20240808,105200,41618153,1395,1395,1395,1395,0
20240808,105100,41618153,1395,1395,1395,1395,0
20240808,105000,41618153,1395,1395,1395,1395,2
20240808,104900,41615363,1395,1395,1395,1395,0
20240808,104800,41615363,1395,1395,1395,1395,0
20240808,104700,41615363,1395,1396,1396,1395,359
20240808,104600,41114200,1396,1396,1396,1396,0
20240808,104500,41114200,1396,1396,1396,1396,172
20240808,104400,40874088,1396,1396,1396,1396,500
20240808,104300,40176088,1395,1395,1395,1395,3
20240808,104200,40171903,1397,1397,1397,1397,0
20240808,104100,40171903,1397,1397,1397,1397,0
20240808,104000,40171903,1397,1397,1397,1397,0
20240808,103900,40171903,1397,1397,1397,1397,0
20240808,103800,40171903,1397,1397,1397,1397,0
20240808,103700,40171903,1397,1397,1397,1397,0
20240808,103600,40171903,1397,1397,1397,1397,1
20240808,103500,40170506,1397,1397,1397,1397,0
20240808,103400,40170506,1397,1397,1397,1397,38
20240808,103300,40117420,1398,1398,1398,1398,0
20240808,103200,40117420,1398,1398,1398,1398,0
20240808,103100,40117420,1398,1398,1398,1398,1
20240808,103000,40116022,1397,1397,1397,1397,0
20240808,102900,40116022,1397,1397,1397,1397,25
20240808,102800,40081097,1397,1397,1397,1397,0
20240808,102700,40081097,1397,1397,1397,1397,0
20240808,102600,40081097,1397,1397,1397,1397,0
20240808,102500,40081097,1397,1396,1397,1396,477
20240808,102400,39414729,1396,1396,1397,1385,506
20240808,102300,38707953,1395,1395,1395,1395,0
20240808,102200,38707953,1395,1394,1395,1394,327
20240808,102100,38251806,1395,1395,1395,1395,0
20240808,102000,38251806,1395,1395,1395,1395,0
20240808,101900,38251806,1395,1395,1395,1395,0
20240808,101800,38251806,1395,1395,1395,1395,0
20240808,101700,38251806,1395,1395,1395,1395,0
20240808,101600,38251806,1395,1395,1395,1395,0
20240808,101500,38251806,1395,1395,1395,1395,0
20240808,101400,38251806,1395,1395,1395,1395,0
20240808,101300,38251806,1395,1395,1395,1395,0
20240808,101200,38251806,1395,1390,1395,1390,500
20240808,101100,37554896,1390,1390,1390,1390,0
20240808,101000,37554896,1390,1390,1390,1390,0
20240808,100900,37554896,1390,1390,1390,1390,0
20240808,100800,37554896,1390,1389,1390,1389,500
20240808,100700,36860056,1390,1390,1390,1390,0
20240808,100600,36860056,1390,1387,1390,1387,502
20240808,100500,36162953,1388,1385,1388,1385,525
20240808,100400,35435753,1389,1389,1389,1389,0
20240808,100300,35435753,1389,1389,1389,1389,0
20240808,100200,35435753,1389,1389,1389,1389,0
20240808,100100,35435753,1389,1389,1389,1389,1
20240808,100000,35434364,1388,1388,1388,1388,70
20240808,095900,35337204,1388,1388,1388,1388,1000
20240808,095800,33949204,1388,1388,1388,1388,30
20240808,095700,33907564,1390,1390,1390,1390,0
20240808,095600,33907564,1390,1390,1390,1390,0
20240808,095500,33907564,1390,1390,1390,1390,0
20240808,095400,33907564,1390,1390,1390,1390,0
20240808,095300,33907564,1390,1390,1390,1390,0
20240808,095200,33907564,1390,1390,1390,1390,10
20240808,095100,33893664,1390,1391,1391,1390,9
20240808,095000,33881146,1391,1390,1391,1390,305
20240808,094900,33457191,1392,1392,1392,1392,5
20240808,094800,33450231,1398,1398,1398,1398,0
20240808,094700,33450231,1398,1397,1398,1397,20
20240808,094600,33422281,1398,1382,1398,1382,705
20240808,094500,32444970,1383,1383,1383,1383,0
20240808,094400,32444970,1383,1383,1383,1383,1
20240808,094300,32443587,1383,1383,1384,1383,1007
20240808,094200,31050611,1383,1383,1383,1383,302
20240808,094100,30632945,1384,1384,1384,1384,2
20240808,094000,30630177,1375,1375,1375,1375,2000
20240808,093900,27880177,1380,1380,1380,1380,105
20240808,093800,27735277,1380,1379,1380,1379,517
20240808,093700,27022327,1380,1377,1380,1375,773
20240808,093600,25958141,1378,1380,1380,1378,881
20240808,093500,24743688,1380,1380,1380,1380,0
20240808,093400,24743688,1380,1380,1380,1380,0
20240808,093300,24743688,1380,1380,1380,1380,575
20240808,093200,23950188,1380,1380,1380,1380,1
20240808,093100,23948808,1380,1380,1380,1380,1
20240808,093000,23947428,1380,1380,1380,1380,0
20240808,092900,23947428,1380,1380,1380,1380,0
20240808,092800,23947428,1380,1380,1380,1380,0
20240808,092700,23947428,1380,1380,1380,1380,0
20240808,092600,23947428,1380,1380,1380,1380,191
20240808,092500,23683848,1380,1381,1381,1380,97
20240808,092400,23549971,1381,1381,1381,1381,631
20240808,092300,22678560,1382,1384,1384,1382,552
20240808,092200,21914876,1385,1385,1385,1385,11
20240808,092100,21899641,1384,1384,1384,1384,0
20240808,092000,21899641,1384,1384,1384,1384,0
20240808,091900,21899641,1384,1384,1384,1384,12
20240808,091800,21883033,1385,1385,1385,1385,10
20240808,091700,21869183,1385,1385,1385,1385,0
20240808,091600,21869183,1385,1385,1385,1385,20
20240808,091500,21841483,1385,1385,1385,1385,2
20240808,091400,21838713,1382,1382,1382,1382,248
20240808,091300,21495977,1385,1385,1385,1385,9
20240808,091200,21483512,1385,1390,1390,1385,2044
20240808,091100,18642602,1385,1385,1385,1385,50
20240808,091000,18573352,1385,1385,1385,1385,0
20240808,090900,18573352,1385,1385,1385,1385,0
20240808,090800,18573352,1385,1385,1385,1385,1
20240808,090700,18571967,1385,1386,1386,1385,661
20240808,090600,17656372,1390,1390,1390,1390,0
20240808,090500,17656372,1390,1390,1390,1390,0
20240808,090400,17656372,1390,1391,1391,1390,1004
20240808,090300,16260809,1397,1397,1397,1397,0
20240808,090200,16260809,1397,1420,1420,1397,10286
20240808,090100,1861244,1424,1424,1424,1424,1
20240808,090000,1859820,1390,1390,1390,1390,1338