stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,190300,80840723,1473,1473,1473,1473,1752
20240814,190200,80840723,1473,1473,1473,1473,0
20240814,190100,80840723,1473,1473,1473,1473,0
20240814,190000,80840723,1473,1473,1473,1473,0
20240814,185900,80840723,1473,1473,1473,1473,0
20240814,185800,80840723,1473,1473,1473,1473,0
20240814,185700,80840723,1473,1473,1473,1473,0
20240814,185600,80840723,1473,1473,1473,1473,0
20240814,185500,80840723,1473,1473,1473,1473,0
20240814,185400,80840723,1473,1473,1473,1473,0
20240814,185300,80840723,1473,1473,1473,1473,0
20240814,185200,80840723,1473,1473,1473,1473,0
20240814,185100,80840723,1473,1473,1473,1473,0
20240814,185000,80840723,1473,1473,1473,1473,0
20240814,184900,80840723,1473,1473,1473,1473,0
20240814,184800,80840723,1473,1473,1473,1473,0
20240814,184700,80840723,1473,1473,1473,1473,0
20240814,184600,80840723,1473,1473,1473,1473,0
20240814,184500,80840723,1473,1473,1473,1473,0
20240814,184400,80840723,1473,1473,1473,1473,0
20240814,184300,80840723,1473,1473,1473,1473,0
20240814,184200,80840723,1473,1473,1473,1473,0
20240814,184100,80840723,1473,1473,1473,1473,0
20240814,184000,80840723,1473,1473,1473,1473,0
20240814,183900,80840723,1473,1473,1473,1473,0
20240814,183800,80840723,1473,1473,1473,1473,0
20240814,183700,80840723,1473,1473,1473,1473,0
20240814,183600,80840723,1473,1473,1473,1473,0
20240814,183500,80840723,1473,1473,1473,1473,0
20240814,183400,80840723,1473,1473,1473,1473,0
20240814,183300,80840723,1473,1473,1473,1473,1752
20240814,183200,80840723,1473,1473,1473,1473,0
20240814,183100,80840723,1473,1473,1473,1473,0
20240814,183000,80840723,1473,1473,1473,1473,0
20240814,182900,80840723,1473,1473,1473,1473,0
20240814,182800,80840723,1473,1473,1473,1473,0
20240814,182700,80840723,1473,1473,1473,1473,0
20240814,182600,80840723,1473,1473,1473,1473,0
20240814,182500,80840723,1473,1473,1473,1473,0
20240814,182400,80840723,1473,1473,1473,1473,0
20240814,182300,80840723,1473,1473,1473,1473,0
20240814,182200,80840723,1473,1473,1473,1473,0
20240814,182100,80840723,1473,1473,1473,1473,0
20240814,182000,80840723,1473,1473,1473,1473,0
20240814,181900,80840723,1473,1473,1473,1473,0
20240814,181800,80840723,1473,1473,1473,1473,0
20240814,181700,80840723,1473,1473,1473,1473,0
20240814,181600,80840723,1473,1473,1473,1473,0
20240814,181500,80840723,1473,1473,1473,1473,0
20240814,181400,80840723,1473,1473,1473,1473,0
20240814,181300,80840723,1473,1473,1473,1473,0
20240814,181200,80840723,1473,1473,1473,1473,0
20240814,181100,80840723,1473,1473,1473,1473,0
20240814,181000,80840723,1473,1473,1473,1473,0
20240814,180900,80840723,1473,1473,1473,1473,0
20240814,180800,80840723,1473,1473,1473,1473,0
20240814,180700,80840723,1473,1473,1473,1473,0
20240814,180600,80840723,1473,1473,1473,1473,0
20240814,180500,80840723,1473,1473,1473,1473,0
20240814,180400,80840723,1473,1473,1473,1473,0
20240814,180300,80840723,1473,1473,1473,1473,1752
20240814,180200,80840723,1473,1473,1473,1473,0
20240814,180100,80840723,1473,1473,1473,1473,0
20240814,180000,80840723,1473,1473,1473,1473,0
20240814,175900,80840723,1473,1473,1473,1473,0
20240814,175800,80840723,1473,1473,1473,1473,0
20240814,175700,80840723,1473,1473,1473,1473,0
20240814,175600,80840723,1473,1473,1473,1473,0
20240814,175500,80840723,1473,1473,1473,1473,0
20240814,175400,80840723,1473,1473,1473,1473,0
20240814,175300,80840723,1473,1473,1473,1473,0
20240814,175200,80840723,1473,1473,1473,1473,0
20240814,175100,80840723,1473,1473,1473,1473,0
20240814,175000,80840723,1473,1473,1473,1473,0
20240814,174900,80840723,1473,1473,1473,1473,0
20240814,174800,80840723,1473,1473,1473,1473,0
20240814,174700,80840723,1473,1473,1473,1473,0
20240814,174600,80840723,1473,1473,1473,1473,0
20240814,174500,80840723,1473,1473,1473,1473,0
20240814,174400,80840723,1473,1473,1473,1473,0
20240814,174300,80840723,1473,1473,1473,1473,0
20240814,174200,80840723,1473,1473,1473,1473,0
20240814,174100,80840723,1473,1473,1473,1473,0
20240814,174000,80840723,1473,1473,1473,1473,0
20240814,173900,80840723,1473,1473,1473,1473,0
20240814,173800,80840723,1473,1473,1473,1473,0
20240814,173700,80840723,1473,1473,1473,1473,0
20240814,173600,80840723,1473,1473,1473,1473,0
20240814,173500,80840723,1473,1473,1473,1473,0
20240814,173400,80840723,1473,1473,1473,1473,0
20240814,173300,80840723,1473,1473,1473,1473,1752
20240814,173200,80840723,1473,1473,1473,1473,0
20240814,173100,80840723,1473,1473,1473,1473,0
20240814,173000,80840723,1473,1473,1473,1473,0
20240814,172900,80840723,1473,1473,1473,1473,0
20240814,172800,80840723,1473,1473,1473,1473,0
20240814,172700,80840723,1473,1473,1473,1473,0
20240814,172600,80840723,1473,1473,1473,1473,0
20240814,172500,80840723,1473,1473,1473,1473,0
20240814,172400,80840723,1473,1473,1473,1473,0
20240814,172300,80840723,1473,1473,1473,1473,0
20240814,172200,80840723,1473,1473,1473,1473,0
20240814,172100,80840723,1473,1473,1473,1473,0
20240814,172000,80840723,1473,1473,1473,1473,0
20240814,171900,80840723,1473,1473,1473,1473,0
20240814,171800,80840723,1473,1473,1473,1473,0
20240814,171700,80840723,1473,1473,1473,1473,0
20240814,171600,80840723,1473,1473,1473,1473,0
20240814,171500,80840723,1473,1473,1473,1473,0
20240814,171400,80840723,1473,1473,1473,1473,0
20240814,171300,80840723,1473,1473,1473,1473,0
20240814,171200,80840723,1473,1473,1473,1473,0
20240814,171100,80840723,1473,1473,1473,1473,0
20240814,171000,80840723,1473,1473,1473,1473,0
20240814,170900,80840723,1473,1473,1473,1473,0
20240814,170800,80840723,1473,1473,1473,1473,0
20240814,170700,80840723,1473,1473,1473,1473,0
20240814,170600,80840723,1473,1473,1473,1473,0
20240814,170500,80840723,1473,1473,1473,1473,0
20240814,170400,80840723,1473,1473,1473,1473,0
20240814,170300,80840723,1473,1473,1473,1473,1752
20240814,170200,80840723,1473,1473,1473,1473,0
20240814,170100,80840723,1473,1473,1473,1473,0
20240814,170000,80840723,1473,1473,1473,1473,0
20240814,165900,80840723,1473,1473,1473,1473,0
20240814,165800,80840723,1473,1473,1473,1473,0
20240814,165700,80840723,1473,1473,1473,1473,0
20240814,165600,80840723,1473,1473,1473,1473,0
20240814,165500,80840723,1473,1473,1473,1473,0
20240814,165400,80840723,1473,1473,1473,1473,0
20240814,165300,80840723,1473,1473,1473,1473,0
20240814,165200,80840723,1473,1473,1473,1473,0
20240814,165100,80840723,1473,1473,1473,1473,0
20240814,165000,80840723,1473,1473,1473,1473,0
20240814,164900,80840723,1473,1473,1473,1473,0
20240814,164800,80840723,1473,1473,1473,1473,0
20240814,164700,80840723,1473,1473,1473,1473,0
20240814,164600,80840723,1473,1473,1473,1473,0
20240814,164500,80840723,1473,1473,1473,1473,0
20240814,164400,80840723,1473,1473,1473,1473,0
20240814,164300,80840723,1473,1473,1473,1473,0
20240814,164200,80840723,1473,1473,1473,1473,0
20240814,164100,80840723,1473,1473,1473,1473,0
20240814,164000,80840723,1473,1473,1473,1473,0
20240814,163900,80840723,1473,1473,1473,1473,0
20240814,163800,80840723,1473,1473,1473,1473,0
20240814,163700,80840723,1473,1473,1473,1473,0
20240814,163600,80840723,1473,1473,1473,1473,0
20240814,163500,80840723,1473,1473,1473,1473,0
20240814,163400,80840723,1473,1473,1473,1473,0
20240814,163300,80840723,1473,1473,1473,1473,1752
20240814,163200,80840723,1473,1473,1473,1473,0
20240814,163100,80840723,1473,1473,1473,1473,0
20240814,163000,80840723,1473,1473,1473,1473,0
20240814,162900,80840723,1473,1473,1473,1473,0
20240814,162800,80840723,1473,1473,1473,1473,0
20240814,162700,80840723,1473,1473,1473,1473,0
20240814,162600,80840723,1473,1473,1473,1473,0
20240814,162500,80840723,1473,1473,1473,1473,0
20240814,162400,80840723,1473,1473,1473,1473,0
20240814,162300,80840723,1473,1473,1473,1473,0
20240814,162200,80840723,1473,1473,1473,1473,0
20240814,162100,80840723,1473,1473,1473,1473,0
20240814,162000,80840723,1473,1473,1473,1473,0
20240814,161900,80840723,1473,1473,1473,1473,0
20240814,161800,80840723,1473,1473,1473,1473,0
20240814,161700,80840723,1473,1473,1473,1473,0
20240814,161600,80840723,1473,1473,1473,1473,0
20240814,161500,80840723,1473,1473,1473,1473,0
20240814,161400,80840723,1473,1473,1473,1473,0
20240814,161300,80840723,1473,1473,1473,1473,0
20240814,161200,80840723,1473,1473,1473,1473,0
20240814,161100,80840723,1473,1473,1473,1473,0
20240814,161000,80840723,1473,1473,1473,1473,0
20240814,160900,80840723,1473,1473,1473,1473,0
20240814,160800,80840723,1473,1473,1473,1473,0
20240814,160700,80840723,1473,1473,1473,1473,0
20240814,160600,80840723,1473,1473,1473,1473,0
20240814,160500,80840723,1473,1473,1473,1473,0
20240814,160400,80840723,1473,1473,1473,1473,0
20240814,160300,80840723,1473,1473,1473,1473,1752
20240814,160200,80840723,1473,1473,1473,1473,0
20240814,160100,80840723,1473,1473,1473,1473,0
20240814,160000,80840723,1473,1473,1473,1473,0
20240814,155900,80840723,1473,1473,1473,1473,0
20240814,155800,80840723,1473,1473,1473,1473,0
20240814,155700,80840723,1473,1473,1473,1473,0
20240814,155600,80840723,1473,1473,1473,1473,0
20240814,155500,80840723,1473,1473,1473,1473,0
20240814,155400,80840723,1473,1473,1473,1473,0
20240814,155300,80840723,1473,1473,1473,1473,0
20240814,155200,80840723,1473,1473,1473,1473,0
20240814,155100,80840723,1473,1473,1473,1473,0
20240814,155000,80840723,1473,1473,1473,1473,0
20240814,154900,80840723,1473,1473,1473,1473,0
20240814,154800,80840723,1473,1473,1473,1473,0
20240814,154700,80840723,1473,1473,1473,1473,0
20240814,154600,80840723,1473,1473,1473,1473,0
20240814,154500,80840723,1473,1473,1473,1473,0
20240814,154400,80840723,1473,1473,1473,1473,0
20240814,154300,80840723,1473,1473,1473,1473,0
20240814,154200,80840723,1473,1473,1473,1473,0
20240814,154100,80840723,1473,1473,1473,1473,0
20240814,154000,80840723,1473,1473,1473,1473,0
20240814,153900,80840723,1473,1473,1473,1473,0
20240814,153800,80840723,1473,1473,1473,1473,0
20240814,153700,80840723,1473,1473,1473,1473,0
20240814,153600,80840723,1473,1473,1473,1473,0
20240814,153500,80840723,1473,1473,1473,1473,0
20240814,153400,80840723,1473,1473,1473,1473,0
20240814,153300,80840723,1473,1473,1473,1473,1752
20240814,153200,80840723,1473,1473,1473,1473,0
20240814,153100,80840723,1473,1473,1473,1473,0
20240814,153000,80840723,1473,1473,1473,1473,1752
20240814,152900,78260027,1472,1472,1472,1472,0
20240814,152800,78260027,1472,1472,1472,1472,0
20240814,152700,78260027,1472,1472,1472,1472,0
20240814,152600,78260027,1472,1472,1472,1472,0
20240814,152500,78260027,1472,1472,1472,1472,0
20240814,152400,78260027,1472,1472,1472,1472,0
20240814,152300,78260027,1472,1472,1472,1472,0
20240814,152200,78260027,1472,1472,1472,1472,0
20240814,152100,78260027,1472,1472,1472,1472,0
20240814,152000,78260027,1472,1472,1472,1472,0
20240814,151900,78260027,1472,1472,1472,1472,5
20240814,151800,78252667,1473,1472,1473,1472,34
20240814,151700,78202592,1473,1466,1473,1466,11
20240814,151600,78186444,1473,1470,1473,1470,13
20240814,151500,78167315,1465,1465,1465,1465,0
20240814,151400,78167315,1465,1465,1465,1465,7
20240814,151300,78157060,1471,1471,1471,1471,0
20240814,151200,78157060,1471,1471,1471,1471,1
20240814,151100,78155589,1471,1473,1473,1471,993
20240814,151000,76693892,1473,1468,1473,1468,5457
20240814,150900,68674730,1468,1466,1468,1466,1400
20240814,150800,66620331,1466,1466,1466,1466,0
20240814,150700,66620331,1466,1466,1466,1466,518
20240814,150600,65860943,1466,1465,1466,1465,107
20240814,150500,65704088,1466,1466,1466,1466,0
20240814,150400,65704088,1466,1466,1466,1466,0
20240814,150300,65704088,1466,1466,1466,1466,0
20240814,150200,65704088,1466,1466,1466,1466,0
20240814,150100,65704088,1466,1466,1466,1466,0
20240814,150000,65704088,1466,1466,1466,1466,0
20240814,145900,65704088,1466,1466,1466,1466,0
20240814,145800,65704088,1466,1464,1466,1464,11
20240814,145700,65687982,1464,1462,1464,1462,359
20240814,145600,65163098,1462,1462,1462,1462,0
20240814,145500,65163098,1462,1462,1462,1462,200
20240814,145400,64870698,1461,1461,1461,1461,732
20240814,145300,63801246,1461,1460,1461,1460,187
20240814,145200,63528225,1460,1460,1460,1460,35
20240814,145100,63477125,1460,1461,1461,1460,372
20240814,145000,62933728,1462,1461,1462,1461,910
20240814,144900,61604217,1461,1461,1461,1461,102
20240814,144800,61455195,1461,1461,1461,1461,1
20240814,144700,61453734,1458,1458,1458,1458,47
20240814,144600,61385208,1462,1462,1462,1462,0
20240814,144500,61385208,1462,1462,1462,1462,0
20240814,144400,61385208,1462,1462,1462,1462,0
20240814,144300,61385208,1462,1458,1462,1458,507
20240814,144200,60645984,1457,1457,1457,1457,0
20240814,144100,60645984,1457,1457,1457,1457,0
20240814,144000,60645984,1457,1457,1457,1457,0
20240814,143900,60645984,1457,1457,1457,1457,0
20240814,143800,60645984,1457,1458,1458,1457,13
20240814,143700,60627035,1458,1458,1458,1458,0
20240814,143600,60627035,1458,1458,1458,1458,0
20240814,143500,60627035,1458,1458,1458,1458,1
20240814,143400,60625577,1462,1462,1462,1462,0
20240814,143300,60625577,1462,1462,1462,1462,0
20240814,143200,60625577,1462,1462,1462,1462,0
20240814,143100,60625577,1462,1462,1462,1462,0
20240814,143000,60625577,1462,1462,1462,1462,0
20240814,142900,60625577,1462,1461,1462,1461,46
20240814,142800,60558370,1458,1458,1458,1458,2
20240814,142700,60555454,1457,1456,1457,1456,765
20240814,142600,59440880,1456,1456,1456,1456,500
20240814,142500,58712880,1456,1456,1456,1456,7
20240814,142400,58702688,1456,1456,1456,1456,100
20240814,142300,58557088,1456,1456,1456,1456,0
20240814,142200,58557088,1456,1456,1456,1456,0
20240814,142100,58557088,1456,1456,1456,1456,0
20240814,142000,58557088,1456,1456,1456,1456,0
20240814,141900,58557088,1456,1456,1456,1456,0
20240814,141800,58557088,1456,1456,1456,1456,7
20240814,141700,58546896,1456,1457,1457,1456,297
20240814,141600,58114264,1457,1458,1458,1457,4077
20240814,141500,52173804,1459,1459,1459,1459,0
20240814,141400,52173804,1459,1459,1459,1459,0
20240814,141300,52173804,1459,1459,1459,1459,0
20240814,141200,52173804,1459,1459,1459,1459,0
20240814,141100,52173804,1459,1459,1459,1459,0
20240814,141000,52173804,1459,1459,1459,1459,0
20240814,140900,52173804,1459,1459,1459,1459,0
20240814,140800,52173804,1459,1459,1459,1459,0
20240814,140700,52173804,1459,1459,1459,1459,0
20240814,140600,52173804,1459,1459,1459,1459,0
20240814,140500,52173804,1459,1459,1459,1459,0
20240814,140400,52173804,1459,1459,1459,1459,911
20240814,140300,50844655,1460,1460,1460,1460,0
20240814,140200,50844655,1460,1461,1461,1460,182
20240814,140100,50578774,1462,1462,1462,1462,0
20240814,140000,50578774,1462,1462,1462,1462,14
20240814,135900,50558306,1462,1462,1462,1462,0
20240814,135800,50558306,1462,1463,1463,1462,8
20240814,135700,50546609,1464,1464,1464,1464,1
20240814,135600,50545145,1465,1465,1465,1465,1
20240814,135500,50543680,1464,1464,1464,1464,40
20240814,135400,50485120,1464,1464,1464,1464,10
20240814,135300,50470480,1464,1464,1464,1464,1
20240814,135200,50469016,1463,1463,1463,1463,73
20240814,135100,50362217,1463,1464,1464,1463,17
20240814,135000,50337336,1464,1464,1464,1464,0
20240814,134900,50337336,1464,1464,1464,1464,0
20240814,134800,50337336,1464,1464,1464,1464,10
20240814,134700,50322696,1464,1464,1464,1464,50
20240814,134600,50249496,1463,1463,1463,1463,0
20240814,134500,50249496,1463,1463,1463,1463,0
20240814,134400,50249496,1463,1463,1463,1463,2
20240814,134300,50246570,1463,1463,1463,1463,0
20240814,134200,50246570,1463,1463,1463,1463,200
20240814,134100,49953970,1466,1466,1466,1466,0
20240814,134000,49953970,1466,1466,1466,1466,0
20240814,133900,49953970,1466,1466,1466,1466,0
20240814,133800,49953970,1466,1466,1466,1466,1
20240814,133700,49952504,1466,1466,1466,1466,6
20240814,133600,49943708,1466,1466,1466,1466,18
20240814,133500,49917320,1465,1465,1465,1465,0
20240814,133400,49917320,1465,1465,1465,1465,2000
20240814,133300,46987320,1465,1465,1465,1465,0
20240814,133200,46987320,1465,1465,1465,1465,0
20240814,133100,46987320,1465,1465,1465,1465,0
20240814,133000,46987320,1465,1465,1465,1465,0
20240814,132900,46987320,1465,1465,1465,1465,500
20240814,132800,46254820,1465,1465,1465,1465,5000
20240814,132700,38929820,1465,1464,1465,1464,790
20240814,132600,37772601,1464,1464,1464,1464,0
20240814,132500,37772601,1464,1464,1464,1464,120
20240814,132400,37596921,1464,1464,1464,1464,6
20240814,132300,37588137,1464,1464,1464,1464,1
20240814,132200,37586673,1465,1465,1465,1465,0
20240814,132100,37586673,1465,1465,1465,1465,0
20240814,132000,37586673,1465,1463,1465,1463,402
20240814,131900,36998146,1463,1461,1463,1461,50
20240814,131800,36925036,1463,1463,1463,1463,2
20240814,131700,36922110,1463,1463,1463,1463,0
20240814,131600,36922110,1463,1463,1463,1463,0
20240814,131500,36922110,1463,1463,1463,1463,0
20240814,131400,36922110,1463,1463,1463,1463,0
20240814,131300,36922110,1463,1463,1463,1463,0
20240814,131200,36922110,1463,1463,1463,1463,0
20240814,131100,36922110,1463,1463,1463,1463,0
20240814,131000,36922110,1463,1463,1463,1463,0
20240814,130900,36922110,1463,1463,1463,1463,1
20240814,130800,36920647,1460,1460,1460,1460,0
20240814,130700,36920647,1460,1460,1460,1460,0
20240814,130600,36920647,1460,1460,1460,1460,0
20240814,130500,36920647,1460,1460,1460,1460,116
20240814,130400,36751287,1467,1467,1467,1467,0
20240814,130300,36751287,1467,1467,1467,1467,0
20240814,130200,36751287,1467,1467,1467,1467,0
20240814,130100,36751287,1467,1467,1467,1467,0
20240814,130000,36751287,1467,1467,1467,1467,0
20240814,125900,36751287,1467,1467,1467,1467,6
20240814,125800,36742485,1468,1468,1468,1468,0
20240814,125700,36742485,1468,1468,1468,1468,0
20240814,125600,36742485,1468,1468,1468,1468,0
20240814,125500,36742485,1468,1468,1468,1468,100
20240814,125400,36595685,1468,1468,1468,1468,0
20240814,125300,36595685,1468,1468,1468,1468,0
20240814,125200,36595685,1468,1468,1468,1468,0
20240814,125100,36595685,1468,1468,1468,1468,0
20240814,125000,36595685,1468,1467,1468,1467,100
20240814,124900,36448907,1468,1468,1468,1468,0
20240814,124800,36448907,1468,1468,1468,1468,0
20240814,124700,36448907,1468,1468,1468,1468,0
20240814,124600,36448907,1468,1468,1468,1468,0
20240814,124500,36448907,1468,1468,1468,1468,0
20240814,124400,36448907,1468,1468,1468,1468,0
20240814,124300,36448907,1468,1468,1468,1468,0
20240814,124200,36448907,1468,1468,1468,1468,0
20240814,124100,36448907,1468,1468,1468,1468,0
20240814,124000,36448907,1468,1468,1468,1468,0
20240814,123900,36448907,1468,1468,1468,1468,0
20240814,123800,36448907,1468,1468,1468,1468,0
20240814,123700,36448907,1468,1468,1468,1468,0
20240814,123600,36448907,1468,1468,1468,1468,0
20240814,123500,36448907,1468,1468,1468,1468,0
20240814,123400,36448907,1468,1468,1468,1468,0
20240814,123300,36448907,1468,1468,1468,1468,0
20240814,123200,36448907,1468,1468,1468,1468,0
20240814,123100,36448907,1468,1468,1468,1468,0
20240814,123000,36448907,1468,1465,1468,1465,68
20240814,122900,36349231,1466,1466,1466,1466,0
20240814,122800,36349231,1466,1466,1466,1466,0
20240814,122700,36349231,1466,1466,1466,1466,0
20240814,122600,36349231,1466,1466,1466,1466,0
20240814,122500,36349231,1466,1466,1466,1466,0
20240814,122400,36349231,1466,1466,1466,1466,0
20240814,122300,36349231,1466,1466,1466,1466,0
20240814,122200,36349231,1466,1466,1466,1466,0
20240814,122100,36349231,1466,1466,1466,1466,0
20240814,122000,36349231,1466,1466,1466,1466,0
20240814,121900,36349231,1466,1466,1466,1466,0
20240814,121800,36349231,1466,1466,1466,1466,0
20240814,121700,36349231,1466,1466,1466,1466,0
20240814,121600,36349231,1466,1466,1466,1466,0
20240814,121500,36349231,1466,1466,1466,1466,1
20240814,121400,36347765,1456,1456,1456,1456,0
20240814,121300,36347765,1456,1467,1467,1456,350
20240814,121200,35835553,1468,1468,1468,1468,68
20240814,121100,35735729,1468,1467,1468,1467,31
20240814,121000,35690251,1467,1467,1467,1467,80
20240814,120900,35572891,1468,1467,1468,1467,291
20240814,120800,35145993,1467,1466,1467,1466,141
20240814,120700,34939157,1466,1465,1467,1465,130
20240814,120600,34748547,1465,1464,1465,1464,867
20240814,120500,33479186,1462,1462,1462,1462,100
20240814,120400,33332986,1463,1463,1463,1463,0
20240814,120300,33332986,1463,1463,1463,1463,0
20240814,120200,33332986,1463,1463,1463,1463,0
20240814,120100,33332986,1463,1463,1463,1463,0
20240814,120000,33332986,1463,1463,1463,1463,0
20240814,115900,33332986,1463,1464,1464,1463,152
20240814,115800,33110609,1463,1463,1463,1463,0
20240814,115700,33110609,1463,1463,1463,1463,10
20240814,115600,33095979,1463,1463,1463,1463,10
20240814,115500,33081349,1463,1463,1463,1463,299
20240814,115400,32643912,1462,1462,1462,1462,115
20240814,115300,32475782,1462,1462,1462,1462,0
20240814,115200,32475782,1462,1460,1462,1460,270
20240814,115100,32081079,1457,1457,1457,1457,107
20240814,115000,31925180,1462,1462,1462,1462,0
20240814,114900,31925180,1462,1462,1462,1462,1
20240814,114800,31923718,1461,1460,1461,1460,480
20240814,114700,31222748,1459,1459,1459,1459,0
20240814,114600,31222748,1459,1459,1459,1459,0
20240814,114500,31222748,1459,1459,1459,1459,222
20240814,114400,30898850,1457,1456,1457,1456,49
20240814,114300,30827467,1455,1455,1455,1455,0
20240814,114200,30827467,1455,1455,1455,1455,10
20240814,114100,30812917,1455,1455,1455,1455,0
20240814,114000,30812917,1455,1455,1455,1455,0
20240814,113900,30812917,1455,1455,1455,1455,7
20240814,113800,30802732,1455,1455,1455,1455,0
20240814,113700,30802732,1455,1455,1455,1455,0
20240814,113600,30802732,1455,1455,1455,1455,0
20240814,113500,30802732,1455,1455,1455,1455,0
20240814,113400,30802732,1455,1455,1455,1455,7
20240814,113300,30792547,1457,1457,1457,1457,69
20240814,113200,30692014,1459,1457,1459,1457,2
20240814,113100,30689098,1457,1457,1457,1457,0
20240814,113000,30689098,1457,1457,1457,1457,0
20240814,112900,30689098,1457,1457,1457,1457,7
20240814,112800,30678899,1457,1457,1457,1457,0
20240814,112700,30678899,1457,1457,1457,1457,0
20240814,112600,30678899,1457,1457,1457,1457,0
20240814,112500,30678899,1457,1457,1457,1457,7
20240814,112400,30668700,1457,1457,1457,1457,0
20240814,112300,30668700,1457,1457,1457,1457,0
20240814,112200,30668700,1457,1457,1457,1457,0
20240814,112100,30668700,1457,1457,1457,1457,1000
20240814,112000,29211700,1457,1457,1457,1457,0
20240814,111900,29211700,1457,1457,1457,1457,0
20240814,111800,29211700,1457,1457,1457,1457,0
20240814,111700,29211700,1457,1457,1457,1457,0
20240814,111600,29211700,1457,1457,1457,1457,4789
20240814,111500,22234127,1455,1456,1456,1455,45
20240814,111400,22168612,1457,1457,1457,1457,0
20240814,111300,22168612,1457,1458,1458,1457,74
20240814,111200,22060760,1458,1458,1458,1458,0
20240814,111100,22060760,1458,1458,1458,1458,7
20240814,111000,22050554,1458,1458,1458,1458,0
20240814,110900,22050554,1458,1458,1458,1458,47
20240814,110800,21982028,1459,1459,1459,1459,0
20240814,110700,21982028,1459,1459,1459,1459,0
20240814,110600,21982028,1459,1458,1459,1458,8
20240814,110500,21970363,1459,1459,1459,1459,0
20240814,110400,21970363,1459,1459,1459,1459,53
20240814,110300,21893036,1459,1459,1459,1459,0
20240814,110200,21893036,1459,1459,1459,1459,7
20240814,110100,21882823,1459,1459,1459,1459,0
20240814,110000,21882823,1459,1459,1459,1459,0
20240814,105900,21882823,1459,1459,1459,1459,0
20240814,105800,21882823,1459,1459,1459,1459,0
20240814,105700,21882823,1459,1458,1459,1458,249
20240814,105600,21519682,1458,1458,1458,1458,0
20240814,105500,21519682,1458,1458,1458,1458,0
20240814,105400,21519682,1458,1457,1458,1457,30
20240814,105300,21475964,1458,1458,1458,1458,0
20240814,105200,21475964,1458,1458,1458,1458,0
20240814,105100,21475964,1458,1458,1458,1458,0
20240814,105000,21475964,1458,1458,1458,1458,2
20240814,104900,21473048,1459,1459,1459,1459,0
20240814,104800,21473048,1459,1459,1459,1459,0
20240814,104700,21473048,1459,1459,1459,1459,1
20240814,104600,21471589,1459,1458,1459,1458,1099
20240814,104500,19868747,1458,1458,1458,1458,0
20240814,104400,19868747,1458,1458,1458,1458,1
20240814,104300,19867289,1455,1454,1455,1454,27
20240814,104200,19828011,1453,1453,1453,1453,9
20240814,104100,19814934,1452,1452,1452,1452,0
20240814,104000,19814934,1452,1452,1452,1452,14
20240814,103900,19794606,1451,1450,1451,1450,26
20240814,103800,19756895,1450,1450,1450,1450,274
20240814,103700,19359595,1454,1454,1454,1454,1
20240814,103600,19358141,1450,1450,1450,1450,7
20240814,103500,19347991,1450,1450,1450,1450,7
20240814,103400,19337841,1450,1450,1450,1450,0
20240814,103300,19337841,1450,1450,1450,1450,7
20240814,103200,19327691,1450,1450,1450,1450,0
20240814,103100,19327691,1450,1450,1450,1450,0
20240814,103000,19327691,1450,1450,1450,1450,7
20240814,102900,19317541,1455,1455,1455,1455,0
20240814,102800,19317541,1455,1455,1455,1455,0
20240814,102700,19317541,1455,1455,1455,1455,0
20240814,102600,19317541,1455,1455,1455,1455,0
20240814,102500,19317541,1455,1455,1455,1455,0
20240814,102400,19317541,1455,1455,1455,1455,1
20240814,102300,19316086,1448,1448,1448,1448,0
20240814,102200,19316086,1448,1448,1448,1448,1
20240814,102100,19314638,1457,1457,1457,1457,0
20240814,102000,19314638,1457,1457,1457,1457,0
20240814,101900,19314638,1457,1457,1457,1457,0
20240814,101800,19314638,1457,1457,1457,1457,0
20240814,101700,19314638,1457,1457,1457,1457,0
20240814,101600,19314638,1457,1457,1457,1457,0
20240814,101500,19314638,1457,1457,1457,1457,0
20240814,101400,19314638,1457,1457,1457,1457,0
20240814,101300,19314638,1457,1457,1457,1457,0
20240814,101200,19314638,1457,1457,1457,1457,0
20240814,101100,19314638,1457,1457,1457,1457,79
20240814,101000,19199535,1457,1457,1457,1457,0
20240814,100900,19199535,1457,1457,1457,1457,0
20240814,100800,19199535,1457,1457,1457,1457,0
20240814,100700,19199535,1457,1457,1460,1457,3429
20240814,100600,14198261,1457,1457,1457,1457,0
20240814,100500,14198261,1457,1457,1457,1457,6
20240814,100400,14189519,1457,1457,1457,1457,0
20240814,100300,14189519,1457,1457,1457,1457,0
20240814,100200,14189519,1457,1457,1457,1457,0
20240814,100100,14189519,1457,1457,1457,1457,1
20240814,100000,14188062,1459,1459,1459,1459,0
20240814,095900,14188062,1459,1459,1459,1459,0
20240814,095800,14188062,1459,1459,1459,1459,0
20240814,095700,14188062,1459,1458,1459,1458,4
20240814,095600,14182229,1458,1457,1458,1457,5
20240814,095500,14174943,1448,1448,1448,1448,0
20240814,095400,14174943,1448,1448,1448,1448,0
20240814,095300,14174943,1448,1448,1448,1448,9
20240814,095200,14161911,1448,1448,1448,1448,0
20240814,095100,14161911,1448,1448,1448,1448,0
20240814,095000,14161911,1448,1446,1448,1446,11
20240814,094900,14145998,1446,1446,1446,1446,27
20240814,094800,14106956,1447,1453,1453,1447,448
20240814,094700,13457242,1459,1459,1459,1459,0
20240814,094600,13457242,1459,1459,1459,1459,0
20240814,094500,13457242,1459,1459,1459,1459,0
20240814,094400,13457242,1459,1459,1459,1459,0
20240814,094300,13457242,1459,1459,1459,1459,0
20240814,094200,13457242,1459,1459,1459,1459,5
20240814,094100,13449947,1459,1459,1459,1453,12
20240814,094000,13432481,1459,1459,1459,1459,1
20240814,093900,13431022,1459,1459,1459,1459,17
20240814,093800,13406219,1459,1459,1459,1459,0
20240814,093700,13406219,1459,1459,1459,1459,36
20240814,093600,13353695,1459,1459,1459,1459,7
20240814,093500,13343482,1460,1460,1460,1460,57
20240814,093400,13260262,1460,1460,1460,1460,0
20240814,093300,13260262,1460,1460,1460,1460,0
20240814,093200,13260262,1460,1460,1460,1460,200
20240814,093100,12968262,1462,1462,1462,1462,0
20240814,093000,12968262,1462,1461,1462,1461,500
20240814,092900,12237426,1462,1462,1462,1462,100
20240814,092800,12091226,1463,1463,1463,1463,0
20240814,092700,12091226,1463,1463,1463,1463,13
20240814,092600,12072207,1463,1463,1463,1463,96
20240814,092500,11931759,1463,1455,1463,1455,508
20240814,092400,11192611,1464,1464,1464,1464,1
20240814,092300,11191147,1449,1449,1449,1449,0
20240814,092200,11191147,1449,1449,1449,1449,1911
20240814,092100,8422108,1449,1449,1449,1449,1
20240814,092000,8420659,1445,1445,1445,1445,0
20240814,091900,8420659,1445,1445,1445,1445,0
20240814,091800,8420659,1445,1445,1445,1445,0
20240814,091700,8420659,1445,1445,1445,1445,300
20240814,091600,7987159,1449,1454,1454,1449,157
20240814,091500,7759391,1464,1464,1464,1464,5
20240814,091400,7752071,1464,1464,1464,1464,0
20240814,091300,7752071,1464,1464,1464,1464,0
20240814,091200,7752071,1464,1464,1464,1464,1
20240814,091100,7750607,1464,1464,1464,1464,0
20240814,091000,7750607,1464,1464,1464,1464,2687
20240814,090900,3816839,1464,1464,1464,1464,1
20240814,090800,3815375,1454,1454,1454,1454,80
20240814,090700,3699055,1454,1454,1454,1454,50
20240814,090600,3626355,1454,1454,1454,1454,0
20240814,090500,3626355,1454,1454,1454,1454,0
20240814,090400,3626355,1454,1470,1470,1454,15
20240814,090300,3604321,1474,1474,1474,1474,0
20240814,090200,3604321,1474,1474,1474,1474,9
20240814,090100,3591055,1477,1477,1477,1477,0
20240814,090000,3591055,1477,1479,1479,1463,2429