stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,190900,429884413,1813,1813,1813,1813,7289
20240806,190800,429884413,1813,1813,1813,1813,0
20240806,190700,429884413,1813,1813,1813,1813,0
20240806,190600,429884413,1813,1813,1813,1813,0
20240806,190500,429884413,1813,1813,1813,1813,0
20240806,190400,429884413,1813,1813,1813,1813,0
20240806,190300,429884413,1813,1813,1813,1813,0
20240806,190200,429884413,1813,1813,1813,1813,0
20240806,190100,429884413,1813,1813,1813,1813,0
20240806,190000,429884413,1813,1813,1813,1813,0
20240806,185900,429884413,1813,1813,1813,1813,0
20240806,185800,429884413,1813,1813,1813,1813,0
20240806,185700,429884413,1813,1813,1813,1813,0
20240806,185600,429884413,1813,1813,1813,1813,0
20240806,185500,429884413,1813,1813,1813,1813,0
20240806,185400,429884413,1813,1813,1813,1813,0
20240806,185300,429884413,1813,1813,1813,1813,0
20240806,185200,429884413,1813,1813,1813,1813,0
20240806,185100,429884413,1813,1813,1813,1813,0
20240806,185000,429884413,1813,1813,1813,1813,0
20240806,184900,429884413,1813,1813,1813,1813,0
20240806,184800,429884413,1813,1813,1813,1813,0
20240806,184700,429884413,1813,1813,1813,1813,0
20240806,184600,429884413,1813,1813,1813,1813,0
20240806,184500,429884413,1813,1813,1813,1813,0
20240806,184400,429884413,1813,1813,1813,1813,0
20240806,184300,429884413,1813,1813,1813,1813,0
20240806,184200,429884413,1813,1813,1813,1813,0
20240806,184100,429884413,1813,1813,1813,1813,0
20240806,184000,429884413,1813,1813,1813,1813,0
20240806,183900,429884413,1813,1813,1813,1813,7289
20240806,183800,429884413,1813,1813,1813,1813,0
20240806,183700,429884413,1813,1813,1813,1813,0
20240806,183600,429884413,1813,1813,1813,1813,0
20240806,183500,429884413,1813,1813,1813,1813,0
20240806,183400,429884413,1813,1813,1813,1813,0
20240806,183300,429884413,1813,1813,1813,1813,0
20240806,183200,429884413,1813,1813,1813,1813,0
20240806,183100,429884413,1813,1813,1813,1813,0
20240806,183000,429884413,1813,1813,1813,1813,0
20240806,182900,429884413,1813,1813,1813,1813,0
20240806,182800,429884413,1813,1813,1813,1813,0
20240806,182700,429884413,1813,1813,1813,1813,0
20240806,182600,429884413,1813,1813,1813,1813,0
20240806,182500,429884413,1813,1813,1813,1813,0
20240806,182400,429884413,1813,1813,1813,1813,0
20240806,182300,429884413,1813,1813,1813,1813,0
20240806,182200,429884413,1813,1813,1813,1813,0
20240806,182100,429884413,1813,1813,1813,1813,0
20240806,182000,429884413,1813,1813,1813,1813,0
20240806,181900,429884413,1813,1813,1813,1813,0
20240806,181800,429884413,1813,1813,1813,1813,0
20240806,181700,429884413,1813,1813,1813,1813,0
20240806,181600,429884413,1813,1813,1813,1813,0
20240806,181500,429884413,1813,1813,1813,1813,0
20240806,181400,429884413,1813,1813,1813,1813,0
20240806,181300,429884413,1813,1813,1813,1813,0
20240806,181200,429884413,1813,1813,1813,1813,0
20240806,181100,429884413,1813,1813,1813,1813,0
20240806,181000,429884413,1813,1813,1813,1813,0
20240806,180900,429884413,1813,1813,1813,1813,7289
20240806,180800,429884413,1813,1813,1813,1813,0
20240806,180700,429884413,1813,1813,1813,1813,0
20240806,180600,429884413,1813,1813,1813,1813,0
20240806,180500,429884413,1813,1813,1813,1813,0
20240806,180400,429884413,1813,1813,1813,1813,0
20240806,180300,429884413,1813,1813,1813,1813,0
20240806,180200,429884413,1813,1813,1813,1813,0
20240806,180100,429884413,1813,1813,1813,1813,0
20240806,180000,429884413,1813,1813,1813,1813,0
20240806,175900,429884413,1813,1813,1813,1813,0
20240806,175800,429884413,1813,1813,1813,1813,0
20240806,175700,429884413,1813,1813,1813,1813,0
20240806,175600,429884413,1813,1813,1813,1813,0
20240806,175500,429884413,1813,1813,1813,1813,0
20240806,175400,429884413,1813,1813,1813,1813,0
20240806,175300,429884413,1813,1813,1813,1813,0
20240806,175200,429884413,1813,1813,1813,1813,0
20240806,175100,429884413,1813,1813,1813,1813,0
20240806,175000,429884413,1813,1813,1813,1813,0
20240806,174900,429884413,1813,1813,1813,1813,0
20240806,174800,429884413,1813,1813,1813,1813,0
20240806,174700,429884413,1813,1813,1813,1813,0
20240806,174600,429884413,1813,1813,1813,1813,0
20240806,174500,429884413,1813,1813,1813,1813,0
20240806,174400,429884413,1813,1813,1813,1813,0
20240806,174300,429884413,1813,1813,1813,1813,0
20240806,174200,429884413,1813,1813,1813,1813,0
20240806,174100,429884413,1813,1813,1813,1813,0
20240806,174000,429884413,1813,1813,1813,1813,0
20240806,173900,429884413,1813,1813,1813,1813,7289
20240806,173800,429884413,1813,1813,1813,1813,0
20240806,173700,429884413,1813,1813,1813,1813,0
20240806,173600,429884413,1813,1813,1813,1813,0
20240806,173500,429884413,1813,1813,1813,1813,0
20240806,173400,429884413,1813,1813,1813,1813,0
20240806,173300,429884413,1813,1813,1813,1813,0
20240806,173200,429884413,1813,1813,1813,1813,0
20240806,173100,429884413,1813,1813,1813,1813,0
20240806,173000,429884413,1813,1813,1813,1813,0
20240806,172900,429884413,1813,1813,1813,1813,0
20240806,172800,429884413,1813,1813,1813,1813,0
20240806,172700,429884413,1813,1813,1813,1813,0
20240806,172600,429884413,1813,1813,1813,1813,0
20240806,172500,429884413,1813,1813,1813,1813,0
20240806,172400,429884413,1813,1813,1813,1813,0
20240806,172300,429884413,1813,1813,1813,1813,0
20240806,172200,429884413,1813,1813,1813,1813,0
20240806,172100,429884413,1813,1813,1813,1813,0
20240806,172000,429884413,1813,1813,1813,1813,0
20240806,171900,429884413,1813,1813,1813,1813,0
20240806,171800,429884413,1813,1813,1813,1813,0
20240806,171700,429884413,1813,1813,1813,1813,0
20240806,171600,429884413,1813,1813,1813,1813,0
20240806,171500,429884413,1813,1813,1813,1813,0
20240806,171400,429884413,1813,1813,1813,1813,0
20240806,171300,429884413,1813,1813,1813,1813,0
20240806,171200,429884413,1813,1813,1813,1813,0
20240806,171100,429884413,1813,1813,1813,1813,0
20240806,171000,429884413,1813,1813,1813,1813,0
20240806,170900,429884413,1813,1813,1813,1813,7289
20240806,170800,429884413,1813,1813,1813,1813,0
20240806,170700,429884413,1813,1813,1813,1813,0
20240806,170600,429884413,1813,1813,1813,1813,0
20240806,170500,429884413,1813,1813,1813,1813,0
20240806,170400,429884413,1813,1813,1813,1813,0
20240806,170300,429884413,1813,1813,1813,1813,0
20240806,170200,429884413,1813,1813,1813,1813,0
20240806,170100,429884413,1813,1813,1813,1813,0
20240806,170000,429884413,1813,1813,1813,1813,0
20240806,165900,429884413,1813,1813,1813,1813,0
20240806,165800,429884413,1813,1813,1813,1813,0
20240806,165700,429884413,1813,1813,1813,1813,0
20240806,165600,429884413,1813,1813,1813,1813,0
20240806,165500,429884413,1813,1813,1813,1813,0
20240806,165400,429884413,1813,1813,1813,1813,0
20240806,165300,429884413,1813,1813,1813,1813,0
20240806,165200,429884413,1813,1813,1813,1813,0
20240806,165100,429884413,1813,1813,1813,1813,0
20240806,165000,429884413,1813,1813,1813,1813,0
20240806,164900,429884413,1813,1813,1813,1813,0
20240806,164800,429884413,1813,1813,1813,1813,0
20240806,164700,429884413,1813,1813,1813,1813,0
20240806,164600,429884413,1813,1813,1813,1813,0
20240806,164500,429884413,1813,1813,1813,1813,0
20240806,164400,429884413,1813,1813,1813,1813,0
20240806,164300,429884413,1813,1813,1813,1813,0
20240806,164200,429884413,1813,1813,1813,1813,0
20240806,164100,429884413,1813,1813,1813,1813,0
20240806,164000,429884413,1813,1813,1813,1813,0
20240806,163900,429884413,1813,1813,1813,1813,7289
20240806,163800,429884413,1813,1813,1813,1813,0
20240806,163700,429884413,1813,1813,1813,1813,0
20240806,163600,429884413,1813,1813,1813,1813,0
20240806,163500,429884413,1813,1813,1813,1813,0
20240806,163400,429884413,1813,1813,1813,1813,0
20240806,163300,429884413,1813,1813,1813,1813,0
20240806,163200,429884413,1813,1813,1813,1813,0
20240806,163100,429884413,1813,1813,1813,1813,0
20240806,163000,429884413,1813,1813,1813,1813,0
20240806,162900,429884413,1813,1813,1813,1813,0
20240806,162800,429884413,1813,1813,1813,1813,0
20240806,162700,429884413,1813,1813,1813,1813,0
20240806,162600,429884413,1813,1813,1813,1813,0
20240806,162500,429884413,1813,1813,1813,1813,0
20240806,162400,429884413,1813,1813,1813,1813,0
20240806,162300,429884413,1813,1813,1813,1813,0
20240806,162200,429884413,1813,1813,1813,1813,0
20240806,162100,429884413,1813,1813,1813,1813,0
20240806,162000,429884413,1813,1813,1813,1813,0
20240806,161900,429884413,1813,1813,1813,1813,0
20240806,161800,429884413,1813,1813,1813,1813,0
20240806,161700,429884413,1813,1813,1813,1813,0
20240806,161600,429884413,1813,1813,1813,1813,0
20240806,161500,429884413,1813,1813,1813,1813,0
20240806,161400,429884413,1813,1813,1813,1813,0
20240806,161300,429884413,1813,1813,1813,1813,0
20240806,161200,429884413,1813,1813,1813,1813,0
20240806,161100,429884413,1813,1813,1813,1813,0
20240806,161000,429884413,1813,1813,1813,1813,0
20240806,160900,429884413,1813,1813,1813,1813,7289
20240806,160800,429884413,1813,1813,1813,1813,0
20240806,160700,429884413,1813,1813,1813,1813,0
20240806,160600,429884413,1813,1813,1813,1813,0
20240806,160500,429884413,1813,1813,1813,1813,0
20240806,160400,429884413,1813,1813,1813,1813,0
20240806,160300,429884413,1813,1813,1813,1813,0
20240806,160200,429884413,1813,1813,1813,1813,0
20240806,160100,429884413,1813,1813,1813,1813,0
20240806,160000,429884413,1813,1813,1813,1813,0
20240806,155900,429884413,1813,1813,1813,1813,0
20240806,155800,429884413,1813,1813,1813,1813,0
20240806,155700,429884413,1813,1813,1813,1813,0
20240806,155600,429884413,1813,1813,1813,1813,0
20240806,155500,429884413,1813,1813,1813,1813,0
20240806,155400,429884413,1813,1813,1813,1813,0
20240806,155300,429884413,1813,1813,1813,1813,0
20240806,155200,429884413,1813,1813,1813,1813,0
20240806,155100,429884413,1813,1813,1813,1813,0
20240806,155000,429884413,1813,1813,1813,1813,0
20240806,154900,429884413,1813,1813,1813,1813,0
20240806,154800,429884413,1813,1813,1813,1813,0
20240806,154700,429884413,1813,1813,1813,1813,0
20240806,154600,429884413,1813,1813,1813,1813,0
20240806,154500,429884413,1813,1813,1813,1813,0
20240806,154400,429884413,1813,1813,1813,1813,0
20240806,154300,429884413,1813,1813,1813,1813,0
20240806,154200,429884413,1813,1813,1813,1813,0
20240806,154100,429884413,1813,1813,1813,1813,0
20240806,154000,429884413,1813,1813,1813,1813,0
20240806,153900,429884413,1813,1813,1813,1813,7289
20240806,153800,429884413,1813,1813,1813,1813,0
20240806,153700,429884413,1813,1813,1813,1813,0
20240806,153600,429884413,1813,1813,1813,1813,0
20240806,153500,429884413,1813,1813,1813,1813,0
20240806,153400,429884413,1813,1813,1813,1813,0
20240806,153300,429884413,1813,1813,1813,1813,0
20240806,153200,429884413,1813,1813,1813,1813,0
20240806,153100,429884413,1813,1813,1813,1813,0
20240806,153000,429884413,1813,1813,1813,1813,7289
20240806,152900,416669456,1804,1804,1804,1804,0
20240806,152800,416669456,1804,1804,1804,1804,0
20240806,152700,416669456,1804,1804,1804,1804,0
20240806,152600,416669456,1804,1804,1804,1804,0
20240806,152500,416669456,1804,1804,1804,1804,0
20240806,152400,416669456,1804,1804,1804,1804,0
20240806,152300,416669456,1804,1804,1804,1804,0
20240806,152200,416669456,1804,1804,1804,1804,0
20240806,152100,416669456,1804,1804,1804,1804,0
20240806,152000,416669456,1804,1804,1804,1804,0
20240806,151900,416669456,1804,1804,1804,1804,539
20240806,151800,415697100,1813,1812,1813,1812,511
20240806,151700,414771158,1804,1804,1804,1804,0
20240806,151600,414771158,1804,1804,1804,1804,11
20240806,151500,414751314,1813,1810,1813,1810,510
20240806,151400,413827125,1810,1810,1810,1810,0
20240806,151300,413827125,1810,1810,1810,1810,0
20240806,151200,413827125,1810,1810,1810,1810,100
20240806,151100,413646125,1813,1813,1813,1813,200
20240806,151000,413283525,1813,1813,1813,1813,10
20240806,150900,413265395,1813,1813,1813,1813,377
20240806,150800,412581894,1813,1813,1813,1813,0
20240806,150700,412581894,1813,1813,1813,1813,1
20240806,150600,412580081,1814,1812,1814,1812,3385
20240806,150500,406442887,1812,1812,1812,1812,2
20240806,150400,406439263,1812,1812,1812,1812,79
20240806,150300,406296115,1812,1812,1812,1812,0
20240806,150200,406296115,1812,1812,1812,1812,0
20240806,150100,406296115,1812,1812,1812,1812,0
20240806,150000,406296115,1812,1812,1812,1812,0
20240806,145900,406296115,1812,1812,1812,1812,0
20240806,145800,406296115,1812,1812,1812,1812,10
20240806,145700,406277995,1812,1810,1812,1810,1400
20240806,145600,403742838,1812,1812,1812,1812,0
20240806,145500,403742838,1812,1812,1812,1812,0
20240806,145400,403742838,1812,1812,1812,1812,0
20240806,145300,403742838,1812,1812,1812,1812,10
20240806,145200,403724718,1804,1804,1804,1804,500
20240806,145100,402822718,1804,1813,1813,1804,98
20240806,145000,402645674,1813,1813,1813,1813,0
20240806,144900,402645674,1813,1813,1813,1813,1
20240806,144800,402643861,1802,1808,1808,1802,605
20240806,144700,401551005,1808,1808,1808,1808,0
20240806,144600,401551005,1808,1808,1808,1808,0
20240806,144500,401551005,1808,1808,1808,1808,0
20240806,144400,401551005,1808,1808,1808,1808,0
20240806,144300,401551005,1808,1808,1808,1808,0
20240806,144200,401551005,1808,1808,1808,1808,1
20240806,144100,401549197,1816,1816,1816,1816,0
20240806,144000,401549197,1816,1816,1816,1816,0
20240806,143900,401549197,1816,1816,1816,1816,0
20240806,143800,401549197,1816,1816,1816,1816,0
20240806,143700,401549197,1816,1816,1816,1816,0
20240806,143600,401549197,1816,1816,1816,1816,5
20240806,143500,401540117,1816,1813,1816,1812,204
20240806,143400,401170229,1813,1813,1813,1813,2232
20240806,143300,397123613,1813,1813,1813,1813,0
20240806,143200,397123613,1813,1813,1813,1813,13
20240806,143100,397100044,1813,1813,1813,1813,0
20240806,143000,397100044,1813,1802,1813,1802,61
20240806,142900,396989462,1813,1813,1813,1813,13
20240806,142800,396965893,1813,1809,1813,1809,547
20240806,142700,395976310,1809,1809,1809,1809,111
20240806,142600,395775511,1809,1809,1809,1809,0
20240806,142500,395775511,1809,1809,1809,1809,11
20240806,142400,395755612,1809,1809,1809,1809,0
20240806,142300,395755612,1809,1809,1809,1809,25
20240806,142200,395710387,1809,1809,1809,1809,236
20240806,142100,395283463,1802,1809,1809,1802,2197
20240806,142000,391321522,1809,1809,1809,1809,0
20240806,141900,391321522,1809,1809,1809,1809,8
20240806,141800,391307050,1809,1801,1809,1801,107
20240806,141700,391114295,1802,1802,1802,1802,0
20240806,141600,391114295,1802,1802,1802,1802,0
20240806,141500,391114295,1802,1802,1802,1802,0
20240806,141400,391114295,1802,1802,1802,1802,0
20240806,141300,391114295,1802,1802,1802,1802,148
20240806,141200,390847599,1803,1810,1810,1803,4951
20240806,141100,381913030,1805,1805,1805,1805,0
20240806,141000,381913030,1805,1806,1806,1805,466
20240806,140900,381071850,1810,1810,1810,1810,0
20240806,140800,381071850,1810,1813,1813,1810,66
20240806,140700,380952222,1811,1811,1811,1811,0
20240806,140600,380952222,1811,1811,1811,1811,150
20240806,140500,380680572,1811,1811,1811,1811,1
20240806,140400,380678761,1805,1805,1805,1805,0
20240806,140300,380678761,1805,1805,1805,1805,10
20240806,140200,380660711,1808,1805,1808,1805,6
20240806,140100,380649878,1806,1806,1806,1806,982
20240806,140000,378876386,1805,1805,1805,1805,0
20240806,135900,378876386,1805,1805,1805,1805,0
20240806,135800,378876386,1805,1805,1805,1805,0
20240806,135700,378876386,1805,1805,1805,1805,0
20240806,135600,378876386,1805,1805,1805,1805,0
20240806,135500,378876386,1805,1805,1805,1805,147
20240806,135400,378611051,1805,1805,1805,1805,0
20240806,135300,378611051,1805,1805,1805,1805,73
20240806,135200,378479286,1805,1805,1805,1805,0
20240806,135100,378479286,1805,1805,1805,1805,2000
20240806,135000,374869286,1805,1805,1805,1805,1
20240806,134900,374867481,1805,1805,1805,1805,0
20240806,134800,374867481,1805,1805,1805,1805,220
20240806,134700,374470381,1817,1817,1817,1817,8
20240806,134600,374455845,1807,1807,1807,1807,0
20240806,134500,374455845,1807,1807,1807,1807,15
20240806,134400,374428740,1807,1807,1807,1807,0
20240806,134300,374428740,1807,1807,1807,1807,37
20240806,134200,374361881,1807,1805,1807,1805,52
20240806,134100,374268017,1805,1805,1807,1805,217
20240806,134000,373876318,1807,1807,1807,1805,914
20240806,133900,372225640,1806,1806,1806,1806,487
20240806,133800,371346118,1807,1813,1814,1807,1006
20240806,133700,369524754,1816,1816,1816,1816,0
20240806,133600,369524754,1816,1816,1816,1816,0
20240806,133500,369524754,1816,1816,1816,1816,0
20240806,133400,369524754,1816,1816,1816,1816,0
20240806,133300,369524754,1816,1816,1816,1816,0
20240806,133200,369524754,1816,1818,1818,1816,2058
20240806,133100,365786140,1821,1821,1821,1821,0
20240806,133000,365786140,1821,1821,1821,1821,0
20240806,132900,365786140,1821,1821,1821,1821,0
20240806,132800,365786140,1821,1820,1821,1818,520
20240806,132700,364840722,1820,1820,1820,1820,10
20240806,132600,364822522,1820,1820,1820,1820,285
20240806,132500,364303822,1820,1820,1820,1820,16
20240806,132400,364274702,1820,1820,1820,1820,0
20240806,132300,364274702,1820,1820,1820,1820,600
20240806,132200,363182702,1820,1820,1820,1820,1000
20240806,132100,361362702,1820,1820,1820,1820,60
20240806,132000,361253502,1820,1820,1820,1820,0
20240806,131900,361253502,1820,1820,1820,1820,108
20240806,131800,361056942,1820,1820,1820,1820,50
20240806,131700,360965942,1820,1820,1820,1820,44
20240806,131600,360885862,1820,1819,1820,1819,500
20240806,131500,359975868,1818,1819,1819,1818,150
20240806,131400,359703068,1818,1818,1818,1818,0
20240806,131300,359703068,1818,1818,1818,1818,0
20240806,131200,359703068,1818,1818,1818,1818,0
20240806,131100,359703068,1818,1818,1818,1818,16
20240806,131000,359673980,1817,1814,1817,1814,3696
20240806,130900,352963387,1814,1814,1814,1814,90
20240806,130800,352800127,1814,1814,1814,1814,0
20240806,130700,352800127,1814,1814,1814,1814,193
20240806,130600,352450025,1813,1810,1814,1810,5823
20240806,130500,341909116,1810,1810,1810,1810,1
20240806,130400,341907306,1807,1807,1807,1807,82
20240806,130300,341759132,1807,1807,1807,1807,0
20240806,130200,341759132,1807,1807,1807,1807,0
20240806,130100,341759132,1807,1807,1807,1807,0
20240806,130000,341759132,1807,1807,1807,1807,0
20240806,125900,341759132,1807,1807,1807,1807,0
20240806,125800,341759132,1807,1807,1807,1807,52
20240806,125700,341665168,1807,1807,1807,1807,1
20240806,125600,341663361,1810,1810,1810,1810,0
20240806,125500,341663361,1810,1810,1810,1810,0
20240806,125400,341663361,1810,1810,1810,1810,15
20240806,125300,341636211,1810,1810,1810,1810,0
20240806,125200,341636211,1810,1810,1810,1810,0
20240806,125100,341636211,1810,1810,1810,1810,1
20240806,125000,341634401,1811,1811,1811,1811,0
20240806,124900,341634401,1811,1811,1811,1811,0
20240806,124800,341634401,1811,1811,1811,1811,0
20240806,124700,341634401,1811,1811,1811,1811,0
20240806,124600,341634401,1811,1811,1811,1811,0
20240806,124500,341634401,1811,1811,1811,1811,0
20240806,124400,341634401,1811,1811,1811,1811,0
20240806,124300,341634401,1811,1811,1811,1811,0
20240806,124200,341634401,1811,1811,1811,1811,0
20240806,124100,341634401,1811,1811,1811,1811,0
20240806,124000,341634401,1811,1811,1811,1811,0
20240806,123900,341634401,1811,1811,1811,1811,526
20240806,123800,340681815,1811,1811,1811,1811,568
20240806,123700,339653167,1811,1811,1811,1811,30
20240806,123600,339598837,1811,1811,1811,1811,0
20240806,123500,339598837,1811,1811,1811,1811,0
20240806,123400,339598837,1811,1811,1811,1811,137
20240806,123300,339350730,1811,1811,1811,1811,0
20240806,123200,339350730,1811,1811,1811,1811,0
20240806,123100,339350730,1811,1811,1811,1811,3
20240806,123000,339345297,1811,1811,1811,1811,7
20240806,122900,339332620,1811,1811,1811,1811,0
20240806,122800,339332620,1811,1811,1811,1811,5
20240806,122700,339323565,1811,1811,1811,1811,1
20240806,122600,339321754,1811,1811,1811,1811,3
20240806,122500,339316321,1810,1808,1810,1808,193
20240806,122400,338967001,1804,1804,1804,1804,0
20240806,122300,338967001,1804,1804,1804,1804,0
20240806,122200,338967001,1804,1804,1804,1804,0
20240806,122100,338967001,1804,1804,1804,1804,0
20240806,122000,338967001,1804,1804,1804,1804,0
20240806,121900,338967001,1804,1804,1804,1804,0
20240806,121800,338967001,1804,1804,1804,1804,0
20240806,121700,338967001,1804,1804,1804,1804,596
20240806,121600,337891817,1798,1798,1798,1798,0
20240806,121500,337891817,1798,1803,1803,1798,820
20240806,121400,336417422,1803,1797,1803,1797,4646
20240806,121300,328057437,1797,1797,1797,1797,0
20240806,121200,328057437,1797,1797,1797,1797,0
20240806,121100,328057437,1797,1797,1797,1797,0
20240806,121000,328057437,1797,1797,1797,1797,0
20240806,120900,328057437,1797,1797,1797,1797,0
20240806,120800,328057437,1797,1797,1797,1797,0
20240806,120700,328057437,1797,1794,1797,1794,2799
20240806,120600,323031781,1794,1794,1794,1794,0
20240806,120500,323031781,1794,1794,1794,1794,81
20240806,120400,322886467,1794,1794,1794,1794,0
20240806,120300,322886467,1794,1794,1794,1794,0
20240806,120200,322886467,1794,1794,1794,1794,10
20240806,120100,322868527,1794,1794,1794,1794,0
20240806,120000,322868527,1794,1794,1794,1794,0
20240806,115900,322868527,1794,1794,1794,1794,1186
20240806,115800,320740843,1794,1794,1794,1794,1262
20240806,115700,318476815,1794,1793,1794,1793,20
20240806,115600,318440938,1794,1794,1794,1794,0
20240806,115500,318440938,1794,1794,1794,1794,0
20240806,115400,318440938,1794,1794,1794,1794,0
20240806,115300,318440938,1794,1784,1794,1784,5
20240806,115200,318432008,1795,1795,1795,1795,0
20240806,115100,318432008,1795,1795,1795,1795,2000
20240806,115000,314842008,1796,1796,1796,1796,0
20240806,114900,314842008,1796,1795,1796,1782,1064
20240806,114800,312942535,1796,1796,1796,1796,0
20240806,114700,312942535,1796,1796,1796,1796,0
20240806,114600,312942535,1796,1793,1796,1793,50
20240806,114500,312852749,1790,1790,1790,1790,0
20240806,114400,312852749,1790,1790,1790,1790,0
20240806,114300,312852749,1790,1790,1790,1790,461
20240806,114200,312027559,1790,1790,1790,1790,0
20240806,114100,312027559,1790,1790,1790,1790,162
20240806,114000,311737579,1790,1785,1790,1785,2
20240806,113900,311734004,1785,1785,1785,1785,0
20240806,113800,311734004,1785,1785,1785,1785,0
20240806,113700,311734004,1785,1785,1785,1785,0
20240806,113600,311734004,1785,1785,1785,1785,1
20240806,113500,311732219,1790,1790,1790,1790,0
20240806,113400,311732219,1790,1790,1790,1790,0
20240806,113300,311732219,1790,1790,1790,1790,0
20240806,113200,311732219,1790,1790,1790,1790,0
20240806,113100,311732219,1790,1790,1790,1790,0
20240806,113000,311732219,1790,1790,1790,1790,1
20240806,112900,311730429,1785,1785,1785,1785,1
20240806,112800,311728644,1790,1790,1790,1790,0
20240806,112700,311728644,1790,1790,1790,1790,0
20240806,112600,311728644,1790,1790,1790,1785,1230
20240806,112500,309531944,1785,1785,1785,1785,0
20240806,112400,309531944,1785,1785,1785,1785,0
20240806,112300,309531944,1785,1785,1785,1785,7
20240806,112200,309519449,1789,1789,1789,1789,0
20240806,112100,309519449,1789,1789,1789,1789,1001
20240806,112000,307728660,1780,1780,1780,1780,1
20240806,111900,307726880,1780,1780,1780,1780,0
20240806,111800,307726880,1780,1782,1782,1780,77
20240806,111700,307589718,1790,1790,1790,1790,0
20240806,111600,307589718,1790,1790,1790,1790,1
20240806,111500,307587928,1779,1779,1779,1779,0
20240806,111400,307587928,1779,1777,1779,1777,649
20240806,111300,306434365,1779,1778,1779,1778,220
20240806,111200,306043105,1779,1779,1779,1779,160
20240806,111100,305758465,1779,1779,1779,1779,0
20240806,111000,305758465,1779,1783,1783,1779,6
20240806,110900,305747785,1795,1795,1795,1795,0
20240806,110800,305747785,1795,1785,1795,1785,656
20240806,110700,304575825,1796,1796,1796,1796,0
20240806,110600,304575825,1796,1796,1796,1796,0
20240806,110500,304575825,1796,1796,1796,1796,1
20240806,110400,304574029,1785,1785,1785,1785,3
20240806,110300,304568674,1798,1786,1798,1786,16
20240806,110200,304540086,1786,1786,1786,1786,120
20240806,110100,304325766,1786,1786,1786,1786,0
20240806,110000,304325766,1786,1786,1786,1785,165
20240806,105900,304031170,1786,1786,1786,1786,0
20240806,105800,304031170,1786,1786,1786,1786,0
20240806,105700,304031170,1786,1786,1786,1786,18
20240806,105600,303999022,1786,1786,1786,1786,100
20240806,105500,303820422,1785,1787,1787,1785,100
20240806,105400,303641788,1785,1785,1785,1785,0
20240806,105300,303641788,1785,1785,1785,1785,200
20240806,105200,303284788,1785,1785,1785,1785,132
20240806,105100,303049168,1795,1795,1795,1795,0
20240806,105000,303049168,1795,1795,1795,1795,0
20240806,104900,303049168,1795,1775,1795,1775,561
20240806,104800,302052205,1795,1775,1795,1775,1001
20240806,104700,300258134,1774,1775,1775,1774,213
20240806,104600,299880212,1774,1778,1778,1773,1002
20240806,104500,298103477,1783,1783,1783,1783,0
20240806,104400,298103477,1783,1783,1783,1783,0
20240806,104300,298103477,1783,1773,1783,1773,362
20240806,104200,297458341,1774,1786,1786,1774,3627
20240806,104100,290996892,1786,1786,1786,1786,53
20240806,104000,290902234,1786,1786,1786,1786,0
20240806,103900,290902234,1786,1786,1786,1786,517
20240806,103800,289978872,1789,1789,1789,1789,75
20240806,103700,289844697,1789,1789,1789,1789,0
20240806,103600,289844697,1789,1789,1789,1784,490
20240806,103500,288968482,1789,1789,1789,1789,1
20240806,103400,288966693,1784,1784,1784,1784,100
20240806,103300,288788293,1784,1785,1785,1784,1200
20240806,103200,286647288,1783,1783,1783,1783,0
20240806,103100,286647288,1783,1783,1783,1783,0
20240806,103000,286647288,1783,1793,1793,1783,4547
20240806,102900,278505170,1793,1794,1794,1793,153
20240806,102800,278230738,1795,1795,1795,1795,0
20240806,102700,278230738,1795,1799,1799,1795,989
20240806,102600,276453483,1799,1799,1799,1799,2380
20240806,102500,272171863,1799,1799,1799,1799,0
20240806,102400,272171863,1799,1802,1803,1799,12124
20240806,102300,250345360,1803,1803,1803,1803,410
20240806,102200,249606130,1802,1802,1802,1802,0
20240806,102100,249606130,1802,1802,1802,1802,10
20240806,102000,249588110,1802,1803,1803,1802,483
20240806,101900,248717405,1815,1815,1815,1802,51
20240806,101800,248625243,1803,1803,1803,1803,24
20240806,101700,248581971,1803,1810,1810,1803,520
20240806,101600,247644271,1815,1815,1815,1815,0
20240806,101500,247644271,1815,1810,1815,1810,2115
20240806,101400,243807757,1802,1802,1802,1802,1007
20240806,101300,241993143,1812,1802,1812,1802,455
20240806,101200,241172718,1801,1805,1805,1801,863
20240806,101100,239615889,1816,1817,1817,1816,903
20240806,101000,237975143,1817,1806,1817,1806,11
20240806,100900,237955233,1817,1807,1817,1807,314
20240806,100800,237384995,1817,1817,1817,1817,216
20240806,100700,236992523,1812,1818,1818,1812,220
20240806,100600,236593142,1818,1818,1818,1818,19
20240806,100500,236558600,1818,1818,1818,1818,222
20240806,100400,236155004,1815,1818,1818,1815,27
20240806,100300,236105966,1816,1816,1816,1816,550
20240806,100200,235107166,1819,1819,1819,1819,0
20240806,100100,235107166,1819,1819,1819,1819,1
20240806,100000,235105347,1815,1815,1815,1815,0
20240806,095900,235105347,1815,1812,1815,1812,1239
20240806,095800,232858703,1812,1812,1812,1812,126
20240806,095700,232630391,1807,1810,1812,1807,633
20240806,095600,231484722,1812,1810,1813,1810,631
20240806,095500,230342076,1810,1810,1810,1810,0
20240806,095400,230342076,1810,1810,1810,1810,17
20240806,095300,230311306,1813,1813,1813,1813,200
20240806,095200,229948706,1813,1813,1813,1813,0
20240806,095100,229948706,1813,1809,1813,1809,2634
20240806,095000,225177832,1809,1809,1809,1809,153
20240806,094900,224901055,1791,1791,1791,1791,0
20240806,094800,224901055,1791,1792,1792,1791,101
20240806,094700,224720064,1791,1809,1809,1791,853
20240806,094600,223187950,1809,1809,1809,1800,443
20240806,094500,222389963,1809,1809,1809,1809,501
20240806,094400,221483654,1810,1810,1810,1810,11
20240806,094300,221463744,1798,1798,1810,1798,998
20240806,094200,219669220,1797,1797,1797,1797,0
20240806,094100,219669220,1797,1813,1813,1797,513
20240806,094000,218746895,1813,1810,1813,1810,68
20240806,093900,218623791,1813,1801,1813,1797,1012
20240806,093800,216804172,1813,1813,1820,1813,212
20240806,093700,216419732,1813,1814,1814,1813,5181
20240806,093600,207026465,1828,1828,1828,1828,5
20240806,093500,207017325,1829,1813,1829,1813,21573
20240806,093400,167869561,1813,1814,1814,1813,407
20240806,093300,167131320,1815,1815,1815,1815,406
20240806,093200,166394430,1815,1813,1815,1813,3186
20240806,093100,160615944,1813,1813,1813,1813,1033
20240806,093000,158743115,1813,1813,1813,1813,0
20240806,092900,158743115,1813,1802,1813,1793,3633
20240806,092800,152202521,1813,1813,1813,1813,0
20240806,092700,152202521,1813,1813,1813,1813,110
20240806,092600,152003091,1813,1813,1813,1813,32
20240806,092500,151945075,1813,1799,1813,1794,826
20240806,092400,150459326,1798,1787,1798,1767,9186
20240806,092300,134017991,1787,1788,1788,1787,200
20240806,092200,133660491,1788,1788,1788,1764,552
20240806,092100,132684315,1788,1786,1788,1760,1510
20240806,092000,129986388,1791,1792,1792,1759,2228
20240806,091900,126063807,1799,1799,1799,1799,0
20240806,091800,126063807,1799,1768,1799,1758,2001
20240806,091700,122538081,1814,1768,1814,1768,314
20240806,091600,121968807,1815,1815,1815,1815,110
20240806,091500,121769157,1815,1787,1815,1787,10591
20240806,091400,102827986,1787,1788,1788,1783,235
20240806,091300,102408056,1788,1780,1790,1748,477
20240806,091200,101561575,1780,1783,1783,1740,7256
20240806,091100,88892221,1783,1752,1783,1752,5039
20240806,091000,80046914,1752,1735,1752,1735,6
20240806,090900,80036419,1753,1740,1754,1735,1506
20240806,090800,77421934,1755,1756,1756,1730,2866
20240806,090700,72437184,1783,1799,1799,1743,2957
20240806,090600,67274321,1799,1801,1801,1799,6448
20240806,090500,55667887,1829,1828,1829,1828,1106
20240806,090400,53645017,1829,1823,1831,1800,2144
20240806,090300,49753843,1830,1835,1835,1745,1661
20240806,090200,46831275,1835,1775,1835,1744,253
20240806,090100,46375526,1770,1760,1770,1759,4718
20240806,090000,38045546,1760,1745,1760,1744,21787