stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,194300,226688883,1465,1465,1465,1465,2590
20240808,194200,226688883,1465,1465,1465,1465,0
20240808,194100,226688883,1465,1465,1465,1465,0
20240808,194000,226688883,1465,1465,1465,1465,0
20240808,193900,226688883,1465,1465,1465,1465,0
20240808,193800,226688883,1465,1465,1465,1465,0
20240808,193700,226688883,1465,1465,1465,1465,0
20240808,193600,226688883,1465,1465,1465,1465,0
20240808,193500,226688883,1465,1465,1465,1465,0
20240808,193400,226688883,1465,1465,1465,1465,0
20240808,193300,226688883,1465,1465,1465,1465,0
20240808,193200,226688883,1465,1465,1465,1465,0
20240808,193100,226688883,1465,1465,1465,1465,0
20240808,193000,226688883,1465,1465,1465,1465,0
20240808,192900,226688883,1465,1465,1465,1465,0
20240808,192800,226688883,1465,1465,1465,1465,0
20240808,192700,226688883,1465,1465,1465,1465,0
20240808,192600,226688883,1465,1465,1465,1465,0
20240808,192500,226688883,1465,1465,1465,1465,0
20240808,192400,226688883,1465,1465,1465,1465,0
20240808,192300,226688883,1465,1465,1465,1465,0
20240808,192200,226688883,1465,1465,1465,1465,0
20240808,192100,226688883,1465,1465,1465,1465,0
20240808,192000,226688883,1465,1465,1465,1465,0
20240808,191900,226688883,1465,1465,1465,1465,0
20240808,191800,226688883,1465,1465,1465,1465,0
20240808,191700,226688883,1465,1465,1465,1465,0
20240808,191600,226688883,1465,1465,1465,1465,0
20240808,191500,226688883,1465,1465,1465,1465,0
20240808,191400,226688883,1465,1465,1465,1465,0
20240808,191300,226688883,1465,1465,1465,1465,2590
20240808,191200,226688883,1465,1465,1465,1465,0
20240808,191100,226688883,1465,1465,1465,1465,0
20240808,191000,226688883,1465,1465,1465,1465,0
20240808,190900,226688883,1465,1465,1465,1465,0
20240808,190800,226688883,1465,1465,1465,1465,0
20240808,190700,226688883,1465,1465,1465,1465,0
20240808,190600,226688883,1465,1465,1465,1465,0
20240808,190500,226688883,1465,1465,1465,1465,0
20240808,190400,226688883,1465,1465,1465,1465,0
20240808,190300,226688883,1465,1465,1465,1465,0
20240808,190200,226688883,1465,1465,1465,1465,0
20240808,190100,226688883,1465,1465,1465,1465,0
20240808,190000,226688883,1465,1465,1465,1465,0
20240808,185900,226688883,1465,1465,1465,1465,0
20240808,185800,226688883,1465,1465,1465,1465,0
20240808,185700,226688883,1465,1465,1465,1465,0
20240808,185600,226688883,1465,1465,1465,1465,0
20240808,185500,226688883,1465,1465,1465,1465,0
20240808,185400,226688883,1465,1465,1465,1465,0
20240808,185300,226688883,1465,1465,1465,1465,0
20240808,185200,226688883,1465,1465,1465,1465,0
20240808,185100,226688883,1465,1465,1465,1465,0
20240808,185000,226688883,1465,1465,1465,1465,0
20240808,184900,226688883,1465,1465,1465,1465,0
20240808,184800,226688883,1465,1465,1465,1465,0
20240808,184700,226688883,1465,1465,1465,1465,0
20240808,184600,226688883,1465,1465,1465,1465,0
20240808,184500,226688883,1465,1465,1465,1465,0
20240808,184400,226688883,1465,1465,1465,1465,0
20240808,184300,226688883,1465,1465,1465,1465,2590
20240808,184200,226688883,1465,1465,1465,1465,0
20240808,184100,226688883,1465,1465,1465,1465,0
20240808,184000,226688883,1465,1465,1465,1465,0
20240808,183900,226688883,1465,1465,1465,1465,0
20240808,183800,226688883,1465,1465,1465,1465,0
20240808,183700,226688883,1465,1465,1465,1465,0
20240808,183600,226688883,1465,1465,1465,1465,0
20240808,183500,226688883,1465,1465,1465,1465,0
20240808,183400,226688883,1465,1465,1465,1465,0
20240808,183300,226688883,1465,1465,1465,1465,0
20240808,183200,226688883,1465,1465,1465,1465,0
20240808,183100,226688883,1465,1465,1465,1465,0
20240808,183000,226688883,1465,1465,1465,1465,0
20240808,182900,226688883,1465,1465,1465,1465,0
20240808,182800,226688883,1465,1465,1465,1465,0
20240808,182700,226688883,1465,1465,1465,1465,0
20240808,182600,226688883,1465,1465,1465,1465,0
20240808,182500,226688883,1465,1465,1465,1465,0
20240808,182400,226688883,1465,1465,1465,1465,0
20240808,182300,226688883,1465,1465,1465,1465,0
20240808,182200,226688883,1465,1465,1465,1465,0
20240808,182100,226688883,1465,1465,1465,1465,0
20240808,182000,226688883,1465,1465,1465,1465,0
20240808,181900,226688883,1465,1465,1465,1465,0
20240808,181800,226688883,1465,1465,1465,1465,0
20240808,181700,226688883,1465,1465,1465,1465,0
20240808,181600,226688883,1465,1465,1465,1465,0
20240808,181500,226688883,1465,1465,1465,1465,0
20240808,181400,226688883,1465,1465,1465,1465,0
20240808,181300,226688883,1465,1465,1465,1465,2590
20240808,181200,226688883,1465,1465,1465,1465,0
20240808,181100,226688883,1465,1465,1465,1465,0
20240808,181000,226688883,1465,1465,1465,1465,0
20240808,180900,226688883,1465,1465,1465,1465,0
20240808,180800,226688883,1465,1465,1465,1465,0
20240808,180700,226688883,1465,1465,1465,1465,0
20240808,180600,226688883,1465,1465,1465,1465,0
20240808,180500,226688883,1465,1465,1465,1465,0
20240808,180400,226688883,1465,1465,1465,1465,0
20240808,180300,226688883,1465,1465,1465,1465,0
20240808,180200,226688883,1465,1465,1465,1465,0
20240808,180100,226688883,1465,1465,1465,1465,0
20240808,180000,226688883,1465,1465,1465,1465,0
20240808,175900,226688883,1465,1465,1465,1465,0
20240808,175800,226688883,1465,1465,1465,1465,0
20240808,175700,226688883,1465,1465,1465,1465,0
20240808,175600,226688883,1465,1465,1465,1465,0
20240808,175500,226688883,1465,1465,1465,1465,0
20240808,175400,226688883,1465,1465,1465,1465,0
20240808,175300,226688883,1465,1465,1465,1465,0
20240808,175200,226688883,1465,1465,1465,1465,0
20240808,175100,226688883,1465,1465,1465,1465,0
20240808,175000,226688883,1465,1465,1465,1465,0
20240808,174900,226688883,1465,1465,1465,1465,0
20240808,174800,226688883,1465,1465,1465,1465,0
20240808,174700,226688883,1465,1465,1465,1465,0
20240808,174600,226688883,1465,1465,1465,1465,0
20240808,174500,226688883,1465,1465,1465,1465,0
20240808,174400,226688883,1465,1465,1465,1465,0
20240808,174300,226688883,1465,1465,1465,1465,2590
20240808,174200,226688883,1465,1465,1465,1465,0
20240808,174100,226688883,1465,1465,1465,1465,0
20240808,174000,226688883,1465,1465,1465,1465,0
20240808,173900,226688883,1465,1465,1465,1465,0
20240808,173800,226688883,1465,1465,1465,1465,0
20240808,173700,226688883,1465,1465,1465,1465,0
20240808,173600,226688883,1465,1465,1465,1465,0
20240808,173500,226688883,1465,1465,1465,1465,0
20240808,173400,226688883,1465,1465,1465,1465,0
20240808,173300,226688883,1465,1465,1465,1465,0
20240808,173200,226688883,1465,1465,1465,1465,0
20240808,173100,226688883,1465,1465,1465,1465,0
20240808,173000,226688883,1465,1465,1465,1465,0
20240808,172900,226688883,1465,1465,1465,1465,0
20240808,172800,226688883,1465,1465,1465,1465,0
20240808,172700,226688883,1465,1465,1465,1465,0
20240808,172600,226688883,1465,1465,1465,1465,0
20240808,172500,226688883,1465,1465,1465,1465,0
20240808,172400,226688883,1465,1465,1465,1465,0
20240808,172300,226688883,1465,1465,1465,1465,0
20240808,172200,226688883,1465,1465,1465,1465,0
20240808,172100,226688883,1465,1465,1465,1465,0
20240808,172000,226688883,1465,1465,1465,1465,0
20240808,171900,226688883,1465,1465,1465,1465,0
20240808,171800,226688883,1465,1465,1465,1465,0
20240808,171700,226688883,1465,1465,1465,1465,0
20240808,171600,226688883,1465,1465,1465,1465,0
20240808,171500,226688883,1465,1465,1465,1465,0
20240808,171400,226688883,1465,1465,1465,1465,0
20240808,171300,226688883,1465,1465,1465,1465,2590
20240808,171200,226688883,1465,1465,1465,1465,0
20240808,171100,226688883,1465,1465,1465,1465,0
20240808,171000,226688883,1465,1465,1465,1465,0
20240808,170900,226688883,1465,1465,1465,1465,0
20240808,170800,226688883,1465,1465,1465,1465,0
20240808,170700,226688883,1465,1465,1465,1465,0
20240808,170600,226688883,1465,1465,1465,1465,0
20240808,170500,226688883,1465,1465,1465,1465,0
20240808,170400,226688883,1465,1465,1465,1465,0
20240808,170300,226688883,1465,1465,1465,1465,0
20240808,170200,226688883,1465,1465,1465,1465,0
20240808,170100,226688883,1465,1465,1465,1465,0
20240808,170000,226688883,1465,1465,1465,1465,0
20240808,165900,226688883,1465,1465,1465,1465,0
20240808,165800,226688883,1465,1465,1465,1465,0
20240808,165700,226688883,1465,1465,1465,1465,0
20240808,165600,226688883,1465,1465,1465,1465,0
20240808,165500,226688883,1465,1465,1465,1465,0
20240808,165400,226688883,1465,1465,1465,1465,0
20240808,165300,226688883,1465,1465,1465,1465,0
20240808,165200,226688883,1465,1465,1465,1465,0
20240808,165100,226688883,1465,1465,1465,1465,0
20240808,165000,226688883,1465,1465,1465,1465,0
20240808,164900,226688883,1465,1465,1465,1465,0
20240808,164800,226688883,1465,1465,1465,1465,0
20240808,164700,226688883,1465,1465,1465,1465,0
20240808,164600,226688883,1465,1465,1465,1465,0
20240808,164500,226688883,1465,1465,1465,1465,0
20240808,164400,226688883,1465,1465,1465,1465,0
20240808,164300,226688883,1465,1465,1465,1465,2590
20240808,164200,226688883,1465,1465,1465,1465,0
20240808,164100,226688883,1465,1465,1465,1465,0
20240808,164000,226688883,1465,1465,1465,1465,0
20240808,163900,226688883,1465,1465,1465,1465,0
20240808,163800,226688883,1465,1465,1465,1465,0
20240808,163700,226688883,1465,1465,1465,1465,0
20240808,163600,226688883,1465,1465,1465,1465,0
20240808,163500,226688883,1465,1465,1465,1465,0
20240808,163400,226688883,1465,1465,1465,1465,0
20240808,163300,226688883,1465,1465,1465,1465,0
20240808,163200,226688883,1465,1465,1465,1465,0
20240808,163100,226688883,1465,1465,1465,1465,0
20240808,163000,226688883,1465,1465,1465,1465,0
20240808,162900,226688883,1465,1465,1465,1465,0
20240808,162800,226688883,1465,1465,1465,1465,0
20240808,162700,226688883,1465,1465,1465,1465,0
20240808,162600,226688883,1465,1465,1465,1465,0
20240808,162500,226688883,1465,1465,1465,1465,0
20240808,162400,226688883,1465,1465,1465,1465,0
20240808,162300,226688883,1465,1465,1465,1465,0
20240808,162200,226688883,1465,1465,1465,1465,0
20240808,162100,226688883,1465,1465,1465,1465,0
20240808,162000,226688883,1465,1465,1465,1465,0
20240808,161900,226688883,1465,1465,1465,1465,0
20240808,161800,226688883,1465,1465,1465,1465,0
20240808,161700,226688883,1465,1465,1465,1465,0
20240808,161600,226688883,1465,1465,1465,1465,0
20240808,161500,226688883,1465,1465,1465,1465,0
20240808,161400,226688883,1465,1465,1465,1465,0
20240808,161300,226688883,1465,1465,1465,1465,2590
20240808,161200,226688883,1465,1465,1465,1465,0
20240808,161100,226688883,1465,1465,1465,1465,0
20240808,161000,226688883,1465,1465,1465,1465,0
20240808,160900,226688883,1465,1465,1465,1465,0
20240808,160800,226688883,1465,1465,1465,1465,0
20240808,160700,226688883,1465,1465,1465,1465,0
20240808,160600,226688883,1465,1465,1465,1465,0
20240808,160500,226688883,1465,1465,1465,1465,0
20240808,160400,226688883,1465,1465,1465,1465,0
20240808,160300,226688883,1465,1465,1465,1465,0
20240808,160200,226688883,1465,1465,1465,1465,0
20240808,160100,226688883,1465,1465,1465,1465,0
20240808,160000,226688883,1465,1465,1465,1465,0
20240808,155900,226688883,1465,1465,1465,1465,0
20240808,155800,226688883,1465,1465,1465,1465,0
20240808,155700,226688883,1465,1465,1465,1465,0
20240808,155600,226688883,1465,1465,1465,1465,0
20240808,155500,226688883,1465,1465,1465,1465,0
20240808,155400,226688883,1465,1465,1465,1465,0
20240808,155300,226688883,1465,1465,1465,1465,0
20240808,155200,226688883,1465,1465,1465,1465,0
20240808,155100,226688883,1465,1465,1465,1465,0
20240808,155000,226688883,1465,1465,1465,1465,0
20240808,154900,226688883,1465,1465,1465,1465,0
20240808,154800,226688883,1465,1465,1465,1465,0
20240808,154700,226688883,1465,1465,1465,1465,0
20240808,154600,226688883,1465,1465,1465,1465,0
20240808,154500,226688883,1465,1465,1465,1465,0
20240808,154400,226688883,1465,1465,1465,1465,0
20240808,154300,226688883,1465,1465,1465,1465,2590
20240808,154200,226688883,1465,1465,1465,1465,0
20240808,154100,226688883,1465,1465,1465,1465,0
20240808,154000,226688883,1465,1465,1465,1465,0
20240808,153900,226688883,1465,1465,1465,1465,0
20240808,153800,226688883,1465,1465,1465,1465,0
20240808,153700,226688883,1465,1465,1465,1465,0
20240808,153600,226688883,1465,1465,1465,1465,0
20240808,153500,226688883,1465,1465,1465,1465,0
20240808,153400,226688883,1465,1465,1465,1465,0
20240808,153300,226688883,1465,1465,1465,1465,0
20240808,153200,226688883,1465,1465,1465,1465,0
20240808,153100,226688883,1465,1465,1465,1465,0
20240808,153000,226688883,1465,1465,1465,1465,2590
20240808,152900,222894533,1478,1478,1478,1478,0
20240808,152800,222894533,1478,1478,1478,1478,0
20240808,152700,222894533,1478,1478,1478,1478,0
20240808,152600,222894533,1478,1478,1478,1478,0
20240808,152500,222894533,1478,1478,1478,1478,0
20240808,152400,222894533,1478,1478,1478,1478,0
20240808,152300,222894533,1478,1478,1478,1478,0
20240808,152200,222894533,1478,1478,1478,1478,0
20240808,152100,222894533,1478,1478,1478,1478,0
20240808,152000,222894533,1478,1478,1478,1478,0
20240808,151900,222894533,1478,1466,1480,1456,2736
20240808,151800,218864638,1465,1465,1465,1465,235
20240808,151700,218520363,1465,1453,1465,1453,195
20240808,151600,218235288,1453,1463,1465,1453,282
20240808,151500,217823378,1463,1460,1463,1460,2173
20240808,151400,214650791,1460,1460,1460,1460,0
20240808,151300,214650791,1460,1460,1460,1460,718
20240808,151200,213602511,1460,1460,1460,1460,32
20240808,151100,213555791,1460,1460,1460,1460,177
20240808,151000,213297371,1460,1457,1460,1457,725
20240808,150900,212240991,1457,1456,1457,1456,196
20240808,150800,211955614,1457,1457,1457,1457,0
20240808,150700,211955614,1457,1457,1457,1457,0
20240808,150600,211955614,1457,1457,1457,1453,318
20240808,150500,211492328,1457,1457,1457,1457,0
20240808,150400,211492328,1457,1457,1457,1457,1
20240808,150300,211490871,1457,1457,1457,1452,47
20240808,150200,211422397,1457,1456,1457,1456,42
20240808,150100,211361244,1457,1457,1457,1457,0
20240808,150000,211361244,1457,1457,1457,1457,10
20240808,145900,211346674,1457,1457,1457,1457,0
20240808,145800,211346674,1457,1457,1457,1457,79
20240808,145700,211231571,1455,1455,1455,1455,124
20240808,145600,211051151,1455,1455,1455,1455,100
20240808,145500,210905651,1455,1455,1460,1455,168
20240808,145400,210660616,1450,1450,1450,1450,50
20240808,145300,210588116,1450,1450,1450,1450,20
20240808,145200,210559116,1450,1450,1450,1448,1733
20240808,145100,208046345,1450,1460,1460,1450,6016
20240808,145000,199314740,1460,1460,1460,1460,100
20240808,144900,199168740,1473,1467,1473,1467,606
20240808,144800,198278722,1453,1473,1475,1453,11611
20240808,144700,181357538,1460,1460,1460,1460,0
20240808,144600,181357538,1460,1460,1460,1460,0
20240808,144500,181357538,1460,1480,1480,1460,3750
20240808,144400,175872134,1478,1478,1478,1478,0
20240808,144300,175872134,1478,1478,1478,1478,0
20240808,144200,175872134,1478,1478,1478,1478,0
20240808,144100,175872134,1478,1478,1478,1478,0
20240808,144000,175872134,1478,1478,1478,1478,53
20240808,143900,175793800,1478,1478,1478,1478,0
20240808,143800,175793800,1478,1478,1478,1478,2000
20240808,143700,172837800,1480,1480,1480,1480,1572
20240808,143600,170511240,1480,1480,1480,1480,28
20240808,143500,170469800,1480,1482,1482,1480,2989
20240808,143400,166043792,1485,1485,1485,1485,11
20240808,143300,166027457,1485,1480,1485,1480,356
20240808,143200,165500192,1481,1481,1481,1481,88
20240808,143100,165369864,1481,1481,1481,1481,10
20240808,143000,165355054,1480,1480,1480,1480,0
20240808,142900,165355054,1480,1480,1480,1480,0
20240808,142800,165355054,1480,1480,1480,1480,100
20240808,142700,165207054,1480,1481,1481,1480,250
20240808,142600,164836854,1481,1481,1481,1481,0
20240808,142500,164836854,1481,1481,1481,1481,0
20240808,142400,164836854,1481,1481,1481,1481,182
20240808,142300,164567312,1480,1480,1480,1480,0
20240808,142200,164567312,1480,1480,1480,1480,0
20240808,142100,164567312,1480,1480,1480,1480,0
20240808,142000,164567312,1480,1480,1480,1480,0
20240808,141900,164567312,1480,1480,1480,1480,301
20240808,141800,164121832,1482,1482,1482,1482,0
20240808,141700,164121832,1482,1482,1482,1482,0
20240808,141600,164121832,1482,1482,1482,1482,995
20240808,141500,162647242,1482,1482,1482,1482,0
20240808,141400,162647242,1482,1485,1485,1482,2216
20240808,141300,159363127,1482,1482,1482,1482,0
20240808,141200,159363127,1482,1482,1482,1482,0
20240808,141100,159363127,1482,1482,1482,1482,0
20240808,141000,159363127,1482,1482,1482,1482,370
20240808,140900,158814787,1482,1490,1490,1482,12
20240808,140800,158796915,1492,1492,1492,1492,1
20240808,140700,158795423,1492,1492,1492,1492,0
20240808,140600,158795423,1492,1492,1492,1492,0
20240808,140500,158795423,1492,1492,1492,1492,0
20240808,140400,158795423,1492,1492,1492,1492,0
20240808,140300,158795423,1492,1492,1492,1492,1
20240808,140200,158793931,1486,1486,1486,1486,0
20240808,140100,158793931,1486,1483,1486,1483,512
20240808,140000,158033132,1481,1481,1481,1481,10
20240808,135900,158018322,1481,1481,1481,1481,1
20240808,135800,158016841,1483,1483,1483,1483,0
20240808,135700,158016841,1483,1483,1483,1483,0
20240808,135600,158016841,1483,1483,1483,1483,0
20240808,135500,158016841,1483,1483,1483,1483,0
20240808,135400,158016841,1483,1483,1483,1483,0
20240808,135300,158016841,1483,1483,1483,1483,0
20240808,135200,158016841,1483,1483,1483,1483,0
20240808,135100,158016841,1483,1483,1483,1483,0
20240808,135000,158016841,1483,1483,1483,1483,3
20240808,134900,158012392,1482,1480,1482,1480,183
20240808,134800,157741336,1478,1478,1478,1478,0
20240808,134700,157741336,1478,1478,1478,1478,0
20240808,134600,157741336,1478,1478,1478,1478,0
20240808,134500,157741336,1478,1477,1478,1477,429
20240808,134400,157107687,1479,1479,1479,1479,0
20240808,134300,157107687,1479,1479,1479,1479,0
20240808,134200,157107687,1479,1479,1479,1479,0
20240808,134100,157107687,1479,1479,1479,1479,0
20240808,134000,157107687,1479,1479,1479,1479,0
20240808,133900,157107687,1479,1479,1479,1479,276
20240808,133800,156699483,1479,1479,1479,1479,0
20240808,133700,156699483,1479,1479,1479,1479,0
20240808,133600,156699483,1479,1479,1479,1479,0
20240808,133500,156699483,1479,1479,1479,1479,200
20240808,133400,156403683,1479,1479,1479,1479,373
20240808,133300,155852016,1479,1479,1479,1479,230
20240808,133200,155511846,1479,1479,1479,1479,0
20240808,133100,155511846,1479,1479,1479,1479,0
20240808,133000,155511846,1479,1479,1479,1479,0
20240808,132900,155511846,1479,1479,1479,1479,90
20240808,132800,155378736,1478,1478,1478,1478,300
20240808,132700,154935336,1477,1477,1477,1477,1505
20240808,132600,152712451,1477,1477,1477,1477,0
20240808,132500,152712451,1477,1477,1477,1477,0
20240808,132400,152712451,1477,1477,1477,1477,0
20240808,132300,152712451,1477,1477,1477,1477,0
20240808,132200,152712451,1477,1477,1477,1477,0
20240808,132100,152712451,1477,1477,1477,1477,0
20240808,132000,152712451,1477,1477,1477,1477,0
20240808,131900,152712451,1477,1477,1477,1477,29
20240808,131800,152669618,1477,1477,1477,1477,0
20240808,131700,152669618,1477,1477,1477,1477,0
20240808,131600,152669618,1477,1477,1477,1477,0
20240808,131500,152669618,1477,1474,1477,1474,403
20240808,131400,152075593,1474,1474,1474,1474,10
20240808,131300,152060853,1473,1473,1473,1473,0
20240808,131200,152060853,1473,1473,1473,1473,0
20240808,131100,152060853,1473,1473,1473,1473,0
20240808,131000,152060853,1473,1473,1473,1473,0
20240808,130900,152060853,1473,1474,1474,1473,102
20240808,130800,151910507,1473,1473,1473,1473,0
20240808,130700,151910507,1473,1473,1473,1473,0
20240808,130600,151910507,1473,1473,1473,1473,0
20240808,130500,151910507,1473,1473,1473,1473,0
20240808,130400,151910507,1473,1473,1473,1473,0
20240808,130300,151910507,1473,1473,1473,1473,0
20240808,130200,151910507,1473,1473,1473,1473,0
20240808,130100,151910507,1473,1473,1473,1473,0
20240808,130000,151910507,1473,1473,1473,1473,0
20240808,125900,151910507,1473,1473,1473,1473,0
20240808,125800,151910507,1473,1473,1473,1473,0
20240808,125700,151910507,1473,1473,1473,1473,200
20240808,125600,151615907,1473,1473,1473,1473,0
20240808,125500,151615907,1473,1473,1473,1473,0
20240808,125400,151615907,1473,1473,1473,1473,0
20240808,125300,151615907,1473,1473,1473,1473,100
20240808,125200,151468607,1473,1470,1473,1470,130
20240808,125100,151277207,1468,1468,1468,1468,234
20240808,125000,150933695,1465,1465,1465,1465,0
20240808,124900,150933695,1465,1465,1465,1465,0
20240808,124800,150933695,1465,1474,1474,1465,1317
20240808,124700,148994804,1474,1470,1474,1470,687
20240808,124600,147982966,1466,1466,1466,1466,43
20240808,124500,147919928,1458,1464,1466,1458,848
20240808,124400,146680049,1458,1458,1458,1458,0
20240808,124300,146680049,1458,1463,1463,1451,7579
20240808,124200,135622525,1467,1467,1467,1467,1268
20240808,124100,133762369,1467,1467,1467,1467,0
20240808,124000,133762369,1467,1467,1467,1467,0
20240808,123900,133762369,1467,1467,1467,1467,0
20240808,123800,133762369,1467,1467,1467,1467,0
20240808,123700,133762369,1467,1467,1467,1467,0
20240808,123600,133762369,1467,1467,1467,1467,0
20240808,123500,133762369,1467,1467,1467,1467,0
20240808,123400,133762369,1467,1467,1467,1467,0
20240808,123300,133762369,1467,1467,1467,1467,0
20240808,123200,133762369,1467,1467,1467,1467,0
20240808,123100,133762369,1467,1467,1467,1467,0
20240808,123000,133762369,1467,1467,1467,1467,0
20240808,122900,133762369,1467,1467,1467,1467,0
20240808,122800,133762369,1467,1467,1467,1467,0
20240808,122700,133762369,1467,1467,1467,1467,0
20240808,122600,133762369,1467,1467,1467,1467,44
20240808,122500,133697821,1467,1467,1467,1467,0
20240808,122400,133697821,1467,1467,1467,1467,0
20240808,122300,133697821,1467,1466,1467,1466,202
20240808,122200,133401521,1460,1460,1460,1460,0
20240808,122100,133401521,1460,1460,1460,1460,0
20240808,122000,133401521,1460,1460,1460,1460,0
20240808,121900,133401521,1460,1461,1461,1460,1280
20240808,121800,131532221,1461,1474,1474,1461,4155
20240808,121700,125451853,1474,1474,1474,1474,0
20240808,121600,125451853,1474,1474,1474,1474,0
20240808,121500,125451853,1474,1474,1474,1474,0
20240808,121400,125451853,1474,1474,1474,1474,0
20240808,121300,125451853,1474,1470,1474,1470,842
20240808,121200,124211945,1473,1473,1473,1473,0
20240808,121100,124211945,1473,1473,1473,1473,0
20240808,121000,124211945,1473,1470,1473,1470,861
20240808,120900,122945795,1460,1460,1460,1460,0
20240808,120800,122945795,1460,1460,1460,1460,0
20240808,120700,122945795,1460,1460,1460,1460,0
20240808,120600,122945795,1460,1460,1460,1460,10
20240808,120500,122931195,1460,1460,1460,1460,0
20240808,120400,122931195,1460,1460,1460,1460,0
20240808,120300,122931195,1460,1460,1460,1460,100
20240808,120200,122785195,1460,1463,1463,1460,3311
20240808,120100,117948520,1463,1471,1471,1463,712
20240808,120000,116906324,1471,1471,1471,1471,2000
20240808,115900,113964324,1471,1471,1471,1471,0
20240808,115800,113964324,1471,1471,1471,1471,238
20240808,115700,113614226,1470,1485,1485,1470,332
20240808,115600,113125134,1485,1485,1485,1485,0
20240808,115500,113125134,1485,1485,1485,1485,427
20240808,115400,112491039,1483,1483,1483,1483,0
20240808,115300,112491039,1483,1483,1483,1483,0
20240808,115200,112491039,1483,1483,1483,1483,0
20240808,115100,112491039,1483,1483,1483,1483,29
20240808,115000,112448032,1483,1483,1483,1483,0
20240808,114900,112448032,1483,1483,1483,1483,1
20240808,114800,112446549,1485,1485,1485,1485,0
20240808,114700,112446549,1485,1485,1485,1485,0
20240808,114600,112446549,1485,1485,1485,1485,0
20240808,114500,112446549,1485,1485,1485,1485,1
20240808,114400,112445064,1481,1481,1481,1481,0
20240808,114300,112445064,1481,1481,1481,1481,26
20240808,114200,112406558,1481,1481,1481,1481,200
20240808,114100,112110358,1481,1481,1481,1481,0
20240808,114000,112110358,1481,1481,1481,1481,442
20240808,113900,111455756,1481,1481,1481,1481,0
20240808,113800,111455756,1481,1481,1481,1481,386
20240808,113700,110884090,1480,1480,1480,1480,518
20240808,113600,110117450,1480,1480,1480,1480,0
20240808,113500,110117450,1480,1480,1480,1480,91
20240808,113400,109982770,1479,1479,1479,1479,40
20240808,113300,109923610,1479,1479,1479,1479,0
20240808,113200,109923610,1479,1479,1479,1479,132
20240808,113100,109728382,1479,1479,1479,1479,600
20240808,113000,108840982,1470,1470,1470,1470,0
20240808,112900,108840982,1470,1470,1470,1470,0
20240808,112800,108840982,1470,1470,1470,1470,0
20240808,112700,108840982,1470,1470,1470,1470,0
20240808,112600,108840982,1470,1470,1470,1470,0
20240808,112500,108840982,1470,1470,1470,1470,0
20240808,112400,108840982,1470,1472,1472,1470,1000
20240808,112300,107370243,1471,1471,1471,1471,0
20240808,112200,107370243,1471,1471,1471,1471,0
20240808,112100,107370243,1471,1471,1471,1471,35
20240808,112000,107318758,1480,1480,1480,1480,0
20240808,111900,107318758,1480,1480,1480,1480,0
20240808,111800,107318758,1480,1480,1480,1480,0
20240808,111700,107318758,1480,1480,1480,1480,0
20240808,111600,107318758,1480,1480,1480,1480,0
20240808,111500,107318758,1480,1480,1480,1480,0
20240808,111400,107318758,1480,1480,1480,1480,0
20240808,111300,107318758,1480,1480,1480,1480,205
20240808,111200,107015358,1480,1480,1480,1480,0
20240808,111100,107015358,1480,1480,1480,1480,5
20240808,111000,107007958,1480,1480,1480,1480,0
20240808,110900,107007958,1480,1480,1480,1480,0
20240808,110800,107007958,1480,1480,1480,1480,0
20240808,110700,107007958,1480,1480,1480,1480,0
20240808,110600,107007958,1480,1480,1480,1480,0
20240808,110500,107007958,1480,1480,1480,1480,0
20240808,110400,107007958,1480,1480,1480,1480,1
20240808,110300,107006478,1470,1470,1470,1470,0
20240808,110200,107006478,1470,1470,1470,1470,0
20240808,110100,107006478,1470,1470,1470,1470,0
20240808,110000,107006478,1470,1470,1470,1470,50
20240808,105900,106932978,1470,1470,1470,1470,0
20240808,105800,106932978,1470,1470,1470,1470,0
20240808,105700,106932978,1470,1470,1470,1470,0
20240808,105600,106932978,1470,1470,1470,1470,20
20240808,105500,106903578,1475,1475,1475,1475,0
20240808,105400,106903578,1475,1475,1475,1475,0
20240808,105300,106903578,1475,1475,1475,1475,0
20240808,105200,106903578,1475,1475,1475,1475,0
20240808,105100,106903578,1475,1471,1475,1471,2552
20240808,105000,103140106,1475,1475,1475,1475,0
20240808,104900,103140106,1475,1475,1475,1475,0
20240808,104800,103140106,1475,1475,1475,1475,491
20240808,104700,102415881,1475,1475,1475,1475,0
20240808,104600,102415881,1475,1481,1481,1475,11
20240808,104500,102399644,1482,1482,1482,1482,1
20240808,104400,102398162,1484,1484,1484,1484,0
20240808,104300,102398162,1484,1484,1484,1484,0
20240808,104200,102398162,1484,1485,1485,1484,677
20240808,104100,101392848,1486,1486,1486,1486,2
20240808,104000,101389876,1486,1486,1486,1486,858
20240808,103900,100114888,1486,1486,1486,1486,0
20240808,103800,100114888,1486,1486,1486,1486,100
20240808,103700,99966288,1486,1486,1486,1486,212
20240808,103600,99651256,1495,1495,1495,1495,0
20240808,103500,99651256,1495,1495,1495,1495,1
20240808,103400,99649761,1495,1495,1495,1495,0
20240808,103300,99649761,1495,1493,1495,1493,50
20240808,103200,99575051,1499,1499,1499,1499,0
20240808,103100,99575051,1499,1499,1499,1499,0
20240808,103000,99575051,1499,1499,1499,1499,696
20240808,102900,98531747,1485,1485,1485,1485,0
20240808,102800,98531747,1485,1485,1485,1485,0
20240808,102700,98531747,1485,1485,1485,1485,0
20240808,102600,98531747,1485,1485,1485,1485,0
20240808,102500,98531747,1485,1485,1485,1485,0
20240808,102400,98531747,1485,1485,1485,1485,0
20240808,102300,98531747,1485,1485,1485,1485,0
20240808,102200,98531747,1485,1485,1485,1485,0
20240808,102100,98531747,1485,1485,1485,1485,2
20240808,102000,98528777,1500,1500,1500,1500,0
20240808,101900,98528777,1500,1500,1500,1500,0
20240808,101800,98528777,1500,1500,1500,1500,0
20240808,101700,98528777,1500,1500,1500,1500,0
20240808,101600,98528777,1500,1500,1500,1500,0
20240808,101500,98528777,1500,1500,1500,1500,0
20240808,101400,98528777,1500,1496,1500,1496,540
20240808,101300,97719305,1519,1519,1519,1519,0
20240808,101200,97719305,1519,1519,1519,1519,0
20240808,101100,97719305,1519,1519,1519,1519,0
20240808,101000,97719305,1519,1483,1519,1483,240
20240808,100900,97360883,1483,1483,1483,1483,352
20240808,100800,96838867,1483,1470,1484,1470,585
20240808,100700,95973327,1470,1467,1470,1467,2582
20240808,100600,92179413,1467,1466,1467,1466,56
20240808,100500,92097313,1464,1464,1464,1464,0
20240808,100400,92097313,1464,1464,1464,1464,0
20240808,100300,92097313,1464,1464,1464,1464,1
20240808,100200,92095849,1466,1466,1466,1466,6
20240808,100100,92087053,1460,1460,1460,1460,0
20240808,100000,92087053,1460,1460,1460,1460,0
20240808,095900,92087053,1460,1460,1460,1460,0
20240808,095800,92087053,1460,1460,1460,1460,0
20240808,095700,92087053,1460,1458,1460,1458,1118
20240808,095600,90456791,1453,1450,1453,1450,2464
20240808,095500,86880113,1450,1450,1450,1450,1074
20240808,095400,85322813,1450,1447,1450,1447,402
20240808,095300,84741113,1447,1447,1447,1447,256
20240808,095200,84370681,1450,1450,1450,1450,0
20240808,095100,84370681,1450,1451,1451,1450,3648
20240808,095000,79080959,1451,1451,1451,1451,0
20240808,094900,79080959,1451,1451,1451,1451,159
20240808,094800,78850250,1453,1453,1453,1453,0
20240808,094700,78850250,1453,1457,1457,1453,1466
20240808,094600,76719114,1458,1459,1459,1458,122
20240808,094500,76541236,1458,1458,1458,1458,0
20240808,094400,76541236,1458,1458,1458,1458,0
20240808,094300,76541236,1458,1459,1459,1458,310
20240808,094200,76089005,1460,1460,1460,1460,71
20240808,094100,75985345,1460,1460,1460,1460,213
20240808,094000,75674365,1460,1460,1460,1460,0
20240808,093900,75674365,1460,1460,1460,1460,0
20240808,093800,75674365,1460,1460,1460,1460,0
20240808,093700,75674365,1460,1460,1460,1460,0
20240808,093600,75674365,1460,1460,1460,1460,2967
20240808,093500,71342545,1460,1460,1460,1460,170
20240808,093400,71094345,1460,1460,1460,1460,0
20240808,093300,71094345,1460,1460,1460,1460,0
20240808,093200,71094345,1460,1460,1460,1460,0
20240808,093100,71094345,1460,1460,1460,1460,0
20240808,093000,71094345,1460,1461,1461,1460,300
20240808,092900,70656196,1460,1460,1460,1460,1059
20240808,092800,69110056,1467,1467,1467,1467,680
20240808,092700,68112496,1470,1474,1474,1470,8504
20240808,092600,55586723,1477,1477,1477,1477,2345
20240808,092500,52123158,1478,1478,1478,1478,653
20240808,092400,51158024,1480,1480,1480,1480,0
20240808,092300,51158024,1480,1483,1483,1480,505
20240808,092200,50410249,1483,1483,1483,1483,27
20240808,092100,50370208,1482,1482,1482,1482,500
20240808,092000,49629208,1482,1490,1490,1482,740
20240808,091900,48531176,1495,1495,1495,1495,0
20240808,091800,48531176,1495,1495,1495,1495,0
20240808,091700,48531176,1495,1495,1495,1495,0
20240808,091600,48531176,1495,1495,1495,1495,0
20240808,091500,48531176,1495,1492,1495,1492,53
20240808,091400,48452085,1493,1493,1493,1493,0
20240808,091300,48452085,1493,1493,1493,1493,0
20240808,091200,48452085,1493,1491,1493,1491,290
20240808,091100,48019317,1482,1483,1483,1482,265
20240808,091000,47626532,1482,1487,1487,1482,2000
20240808,090900,44658244,1487,1487,1487,1487,1
20240808,090800,44656757,1496,1486,1496,1486,797
20240808,090700,43467046,1486,1486,1486,1486,1
20240808,090600,43465560,1486,1485,1486,1485,2
20240808,090500,43462589,1489,1489,1489,1489,501
20240808,090400,42716600,1489,1489,1489,1489,1501
20240808,090300,40481611,1499,1489,1499,1489,821
20240808,090200,39250942,1496,1500,1500,1489,3591
20240808,090100,33868353,1501,1519,1525,1501,10948
20240808,090000,17266374,1519,1521,1529,1519,11345