stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,194100,2974839759,1656,1656,1656,1656,12637
20240813,194000,2974839759,1656,1656,1656,1656,0
20240813,193900,2974839759,1656,1656,1656,1656,0
20240813,193800,2974839759,1656,1656,1656,1656,0
20240813,193700,2974839759,1656,1656,1656,1656,0
20240813,193600,2974839759,1656,1656,1656,1656,0
20240813,193500,2974839759,1656,1656,1656,1656,0
20240813,193400,2974839759,1656,1656,1656,1656,0
20240813,193300,2974839759,1656,1656,1656,1656,0
20240813,193200,2974839759,1656,1656,1656,1656,0
20240813,193100,2974839759,1656,1656,1656,1656,0
20240813,193000,2974839759,1656,1656,1656,1656,0
20240813,192900,2974839759,1656,1656,1656,1656,0
20240813,192800,2974839759,1656,1656,1656,1656,0
20240813,192700,2974839759,1656,1656,1656,1656,0
20240813,192600,2974839759,1656,1656,1656,1656,0
20240813,192500,2974839759,1656,1656,1656,1656,0
20240813,192400,2974839759,1656,1656,1656,1656,0
20240813,192300,2974839759,1656,1656,1656,1656,0
20240813,192200,2974839759,1656,1656,1656,1656,0
20240813,192100,2974839759,1656,1656,1656,1656,0
20240813,192000,2974839759,1656,1656,1656,1656,0
20240813,191900,2974839759,1656,1656,1656,1656,0
20240813,191800,2974839759,1656,1656,1656,1656,0
20240813,191700,2974839759,1656,1656,1656,1656,0
20240813,191600,2974839759,1656,1656,1656,1656,0
20240813,191500,2974839759,1656,1656,1656,1656,0
20240813,191400,2974839759,1656,1656,1656,1656,0
20240813,191300,2974839759,1656,1656,1656,1656,0
20240813,191200,2974839759,1656,1656,1656,1656,0
20240813,191100,2974839759,1656,1656,1656,1656,12637
20240813,191000,2974839759,1656,1656,1656,1656,0
20240813,190900,2974839759,1656,1656,1656,1656,0
20240813,190800,2974839759,1656,1656,1656,1656,0
20240813,190700,2974839759,1656,1656,1656,1656,0
20240813,190600,2974839759,1656,1656,1656,1656,0
20240813,190500,2974839759,1656,1656,1656,1656,0
20240813,190400,2974839759,1656,1656,1656,1656,0
20240813,190300,2974839759,1656,1656,1656,1656,0
20240813,190200,2974839759,1656,1656,1656,1656,0
20240813,190100,2974839759,1656,1656,1656,1656,0
20240813,190000,2974839759,1656,1656,1656,1656,0
20240813,185900,2974839759,1656,1656,1656,1656,0
20240813,185800,2974839759,1656,1656,1656,1656,0
20240813,185700,2974839759,1656,1656,1656,1656,0
20240813,185600,2974839759,1656,1656,1656,1656,0
20240813,185500,2974839759,1656,1656,1656,1656,0
20240813,185400,2974839759,1656,1656,1656,1656,0
20240813,185300,2974839759,1656,1656,1656,1656,0
20240813,185200,2974839759,1656,1656,1656,1656,0
20240813,185100,2974839759,1656,1656,1656,1656,0
20240813,185000,2974839759,1656,1656,1656,1656,0
20240813,184900,2974839759,1656,1656,1656,1656,0
20240813,184800,2974839759,1656,1656,1656,1656,0
20240813,184700,2974839759,1656,1656,1656,1656,0
20240813,184600,2974839759,1656,1656,1656,1656,0
20240813,184500,2974839759,1656,1656,1656,1656,0
20240813,184400,2974839759,1656,1656,1656,1656,0
20240813,184300,2974839759,1656,1656,1656,1656,0
20240813,184200,2974839759,1656,1656,1656,1656,0
20240813,184100,2974839759,1656,1656,1656,1656,12637
20240813,184000,2974839759,1656,1656,1656,1656,0
20240813,183900,2974839759,1656,1656,1656,1656,0
20240813,183800,2974839759,1656,1656,1656,1656,0
20240813,183700,2974839759,1656,1656,1656,1656,0
20240813,183600,2974839759,1656,1656,1656,1656,0
20240813,183500,2974839759,1656,1656,1656,1656,0
20240813,183400,2974839759,1656,1656,1656,1656,0
20240813,183300,2974839759,1656,1656,1656,1656,0
20240813,183200,2974839759,1656,1656,1656,1656,0
20240813,183100,2974839759,1656,1656,1656,1656,0
20240813,183000,2974839759,1656,1656,1656,1656,0
20240813,182900,2974839759,1656,1656,1656,1656,0
20240813,182800,2974839759,1656,1656,1656,1656,0
20240813,182700,2974839759,1656,1656,1656,1656,0
20240813,182600,2974839759,1656,1656,1656,1656,0
20240813,182500,2974839759,1656,1656,1656,1656,0
20240813,182400,2974839759,1656,1656,1656,1656,0
20240813,182300,2974839759,1656,1656,1656,1656,0
20240813,182200,2974839759,1656,1656,1656,1656,0
20240813,182100,2974839759,1656,1656,1656,1656,0
20240813,182000,2974839759,1656,1656,1656,1656,0
20240813,181900,2974839759,1656,1656,1656,1656,0
20240813,181800,2974839759,1656,1656,1656,1656,0
20240813,181700,2974839759,1656,1656,1656,1656,0
20240813,181600,2974839759,1656,1656,1656,1656,0
20240813,181500,2974839759,1656,1656,1656,1656,0
20240813,181400,2974839759,1656,1656,1656,1656,0
20240813,181300,2974839759,1656,1656,1656,1656,0
20240813,181200,2974839759,1656,1656,1656,1656,0
20240813,181100,2974839759,1656,1656,1656,1656,12637
20240813,181000,2974839759,1656,1656,1656,1656,0
20240813,180900,2974839759,1656,1656,1656,1656,0
20240813,180800,2974839759,1656,1656,1656,1656,0
20240813,180700,2974839759,1656,1656,1656,1656,0
20240813,180600,2974839759,1656,1656,1656,1656,0
20240813,180500,2974839759,1656,1656,1656,1656,0
20240813,180400,2974839759,1656,1656,1656,1656,0
20240813,180300,2974839759,1656,1656,1656,1656,0
20240813,180200,2974839759,1656,1656,1656,1656,0
20240813,180100,2974839759,1656,1656,1656,1656,0
20240813,180000,2974839759,1656,1656,1656,1656,0
20240813,175900,2974839759,1656,1656,1656,1656,0
20240813,175800,2974839759,1656,1656,1656,1656,0
20240813,175700,2974839759,1656,1656,1656,1656,0
20240813,175600,2974839759,1656,1656,1656,1656,0
20240813,175500,2974839759,1656,1656,1656,1656,0
20240813,175400,2974839759,1656,1656,1656,1656,0
20240813,175300,2974839759,1656,1656,1656,1656,0
20240813,175200,2974839759,1656,1656,1656,1656,0
20240813,175100,2974839759,1656,1656,1656,1656,0
20240813,175000,2974839759,1656,1656,1656,1656,0
20240813,174900,2974839759,1656,1656,1656,1656,0
20240813,174800,2974839759,1656,1656,1656,1656,0
20240813,174700,2974839759,1656,1656,1656,1656,0
20240813,174600,2974839759,1656,1656,1656,1656,0
20240813,174500,2974839759,1656,1656,1656,1656,0
20240813,174400,2974839759,1656,1656,1656,1656,0
20240813,174300,2974839759,1656,1656,1656,1656,0
20240813,174200,2974839759,1656,1656,1656,1656,0
20240813,174100,2974839759,1656,1656,1656,1656,12637
20240813,174000,2974839759,1656,1656,1656,1656,0
20240813,173900,2974839759,1656,1656,1656,1656,0
20240813,173800,2974839759,1656,1656,1656,1656,0
20240813,173700,2974839759,1656,1656,1656,1656,0
20240813,173600,2974839759,1656,1656,1656,1656,0
20240813,173500,2974839759,1656,1656,1656,1656,0
20240813,173400,2974839759,1656,1656,1656,1656,0
20240813,173300,2974839759,1656,1656,1656,1656,0
20240813,173200,2974839759,1656,1656,1656,1656,0
20240813,173100,2974839759,1656,1656,1656,1656,0
20240813,173000,2974839759,1656,1656,1656,1656,0
20240813,172900,2974839759,1656,1656,1656,1656,0
20240813,172800,2974839759,1656,1656,1656,1656,0
20240813,172700,2974839759,1656,1656,1656,1656,0
20240813,172600,2974839759,1656,1656,1656,1656,0
20240813,172500,2974839759,1656,1656,1656,1656,0
20240813,172400,2974839759,1656,1656,1656,1656,0
20240813,172300,2974839759,1656,1656,1656,1656,0
20240813,172200,2974839759,1656,1656,1656,1656,0
20240813,172100,2974839759,1656,1656,1656,1656,0
20240813,172000,2974839759,1656,1656,1656,1656,0
20240813,171900,2974839759,1656,1656,1656,1656,0
20240813,171800,2974839759,1656,1656,1656,1656,0
20240813,171700,2974839759,1656,1656,1656,1656,0
20240813,171600,2974839759,1656,1656,1656,1656,0
20240813,171500,2974839759,1656,1656,1656,1656,0
20240813,171400,2974839759,1656,1656,1656,1656,0
20240813,171300,2974839759,1656,1656,1656,1656,0
20240813,171200,2974839759,1656,1656,1656,1656,0
20240813,171100,2974839759,1656,1656,1656,1656,12637
20240813,171000,2974839759,1656,1656,1656,1656,0
20240813,170900,2974839759,1656,1656,1656,1656,0
20240813,170800,2974839759,1656,1656,1656,1656,0
20240813,170700,2974839759,1656,1656,1656,1656,0
20240813,170600,2974839759,1656,1656,1656,1656,0
20240813,170500,2974839759,1656,1656,1656,1656,0
20240813,170400,2974839759,1656,1656,1656,1656,0
20240813,170300,2974839759,1656,1656,1656,1656,0
20240813,170200,2974839759,1656,1656,1656,1656,0
20240813,170100,2974839759,1656,1656,1656,1656,0
20240813,170000,2974839759,1656,1656,1656,1656,0
20240813,165900,2974839759,1656,1656,1656,1656,0
20240813,165800,2974839759,1656,1656,1656,1656,0
20240813,165700,2974839759,1656,1656,1656,1656,0
20240813,165600,2974839759,1656,1656,1656,1656,0
20240813,165500,2974839759,1656,1656,1656,1656,0
20240813,165400,2974839759,1656,1656,1656,1656,0
20240813,165300,2974839759,1656,1656,1656,1656,0
20240813,165200,2974839759,1656,1656,1656,1656,0
20240813,165100,2974839759,1656,1656,1656,1656,0
20240813,165000,2974839759,1656,1656,1656,1656,0
20240813,164900,2974839759,1656,1656,1656,1656,0
20240813,164800,2974839759,1656,1656,1656,1656,0
20240813,164700,2974839759,1656,1656,1656,1656,0
20240813,164600,2974839759,1656,1656,1656,1656,0
20240813,164500,2974839759,1656,1656,1656,1656,0
20240813,164400,2974839759,1656,1656,1656,1656,0
20240813,164300,2974839759,1656,1656,1656,1656,0
20240813,164200,2974839759,1656,1656,1656,1656,0
20240813,164100,2974839759,1656,1656,1656,1656,12637
20240813,164000,2974839759,1656,1656,1656,1656,0
20240813,163900,2974839759,1656,1656,1656,1656,0
20240813,163800,2974839759,1656,1656,1656,1656,0
20240813,163700,2974839759,1656,1656,1656,1656,0
20240813,163600,2974839759,1656,1656,1656,1656,0
20240813,163500,2974839759,1656,1656,1656,1656,0
20240813,163400,2974839759,1656,1656,1656,1656,0
20240813,163300,2974839759,1656,1656,1656,1656,0
20240813,163200,2974839759,1656,1656,1656,1656,0
20240813,163100,2974839759,1656,1656,1656,1656,0
20240813,163000,2974839759,1656,1656,1656,1656,0
20240813,162900,2974839759,1656,1656,1656,1656,0
20240813,162800,2974839759,1656,1656,1656,1656,0
20240813,162700,2974839759,1656,1656,1656,1656,0
20240813,162600,2974839759,1656,1656,1656,1656,0
20240813,162500,2974839759,1656,1656,1656,1656,0
20240813,162400,2974839759,1656,1656,1656,1656,0
20240813,162300,2974839759,1656,1656,1656,1656,0
20240813,162200,2974839759,1656,1656,1656,1656,0
20240813,162100,2974839759,1656,1656,1656,1656,0
20240813,162000,2974839759,1656,1656,1656,1656,0
20240813,161900,2974839759,1656,1656,1656,1656,0
20240813,161800,2974839759,1656,1656,1656,1656,0
20240813,161700,2974839759,1656,1656,1656,1656,0
20240813,161600,2974839759,1656,1656,1656,1656,0
20240813,161500,2974839759,1656,1656,1656,1656,0
20240813,161400,2974839759,1656,1656,1656,1656,0
20240813,161300,2974839759,1656,1656,1656,1656,0
20240813,161200,2974839759,1656,1656,1656,1656,0
20240813,161100,2974839759,1656,1656,1656,1656,12637
20240813,161000,2974839759,1656,1656,1656,1656,0
20240813,160900,2974839759,1656,1656,1656,1656,0
20240813,160800,2974839759,1656,1656,1656,1656,0
20240813,160700,2974839759,1656,1656,1656,1656,0
20240813,160600,2974839759,1656,1656,1656,1656,0
20240813,160500,2974839759,1656,1656,1656,1656,0
20240813,160400,2974839759,1656,1656,1656,1656,0
20240813,160300,2974839759,1656,1656,1656,1656,0
20240813,160200,2974839759,1656,1656,1656,1656,0
20240813,160100,2974839759,1656,1656,1656,1656,0
20240813,160000,2974839759,1656,1656,1656,1656,0
20240813,155900,2974839759,1656,1656,1656,1656,0
20240813,155800,2974839759,1656,1656,1656,1656,0
20240813,155700,2974839759,1656,1656,1656,1656,0
20240813,155600,2974839759,1656,1656,1656,1656,0
20240813,155500,2974839759,1656,1656,1656,1656,0
20240813,155400,2974839759,1656,1656,1656,1656,0
20240813,155300,2974839759,1656,1656,1656,1656,0
20240813,155200,2974839759,1656,1656,1656,1656,0
20240813,155100,2974839759,1656,1656,1656,1656,0
20240813,155000,2974839759,1656,1656,1656,1656,0
20240813,154900,2974839759,1656,1656,1656,1656,0
20240813,154800,2974839759,1656,1656,1656,1656,0
20240813,154700,2974839759,1656,1656,1656,1656,0
20240813,154600,2974839759,1656,1656,1656,1656,0
20240813,154500,2974839759,1656,1656,1656,1656,0
20240813,154400,2974839759,1656,1656,1656,1656,0
20240813,154300,2974839759,1656,1656,1656,1656,0
20240813,154200,2974839759,1656,1656,1656,1656,0
20240813,154100,2974839759,1656,1656,1656,1656,12637
20240813,154000,2974839759,1656,1656,1656,1656,0
20240813,153900,2974839759,1656,1656,1656,1656,0
20240813,153800,2974839759,1656,1656,1656,1656,0
20240813,153700,2974839759,1656,1656,1656,1656,0
20240813,153600,2974839759,1656,1656,1656,1656,0
20240813,153500,2974839759,1656,1656,1656,1656,0
20240813,153400,2974839759,1656,1656,1656,1656,0
20240813,153300,2974839759,1656,1656,1656,1656,0
20240813,153200,2974839759,1656,1656,1656,1656,0
20240813,153100,2974839759,1656,1656,1656,1656,0
20240813,153000,2974839759,1656,1656,1656,1656,12637
20240813,152900,2953912887,1712,1712,1712,1712,0
20240813,152800,2953912887,1712,1712,1712,1712,0
20240813,152700,2953912887,1712,1712,1712,1712,0
20240813,152600,2953912887,1712,1712,1712,1712,0
20240813,152500,2953912887,1712,1712,1712,1712,0
20240813,152400,2953912887,1712,1712,1712,1712,0
20240813,152300,2953912887,1712,1712,1712,1712,0
20240813,152200,2953912887,1712,1712,1712,1712,0
20240813,152100,2953912887,1712,1712,1712,1712,0
20240813,152000,2953912887,1712,1712,1712,1712,0
20240813,151900,2953912887,1712,1710,1712,1671,15458
20240813,151800,2927571962,1711,1691,1713,1691,10304
20240813,151700,2910025725,1692,1659,1693,1657,8591
20240813,151600,2895562246,1679,1650,1679,1647,8659
20240813,151500,2881220860,1663,1663,1665,1647,6219
20240813,151400,2870955010,1665,1661,1665,1661,355
20240813,151300,2870364627,1663,1647,1663,1647,3616
20240813,151200,2864376802,1646,1662,1662,1646,250
20240813,151100,2863964730,1672,1657,1672,1644,15573
20240813,151000,2838228285,1657,1664,1673,1657,5220
20240813,150900,2829562797,1663,1669,1669,1663,5664
20240813,150800,2820138958,1675,1683,1683,1667,2283
20240813,150700,2816314235,1686,1672,1686,1663,16093
20240813,150600,2789512960,1673,1672,1689,1672,492
20240813,150500,2788687852,1664,1666,1666,1664,4100
20240813,150400,2781862896,1665,1663,1665,1663,460
20240813,150300,2781097373,1662,1684,1690,1662,6190
20240813,150200,2770723776,1684,1675,1699,1667,6815
20240813,150100,2759326854,1675,1675,1695,1671,10517
20240813,150000,2741703909,1675,1701,1701,1675,15262
20240813,145900,2716042488,1715,1709,1715,1698,11255
20240813,145800,2696868686,1710,1705,1712,1704,1906
20240813,145700,2693618418,1705,1695,1720,1691,16257
20240813,145600,2665905851,1691,1682,1695,1679,1291
20240813,145500,2663734443,1681,1680,1697,1680,4209
20240813,145400,2656642547,1680,1686,1686,1674,1397
20240813,145300,2654301715,1674,1672,1690,1671,361
20240813,145200,2653697559,1671,1656,1691,1653,7500
20240813,145100,2641260046,1655,1684,1684,1653,20612
20240813,145000,2606961155,1682,1722,1722,1671,21989
20240813,144900,2569665219,1721,1741,1742,1716,1579
20240813,144800,2566934425,1742,1722,1743,1712,25659
20240813,144700,2522553716,1722,1726,1730,1700,9204
20240813,144600,2506720296,1722,1703,1730,1679,18274
20240813,144500,2475699963,1703,1698,1719,1697,12006
20240813,144400,2455233226,1699,1703,1719,1685,7290
20240813,144300,2442847218,1672,1711,1743,1664,23421
20240813,144200,2403268747,1724,1709,1742,1695,10175
20240813,144100,2385896153,1688,1704,1775,1676,43871
20240813,144000,2310321480,1664,1664,1664,1664,0
20240813,143900,2310321480,1664,1781,1781,1664,19341
20240813,143800,2276861888,1772,1730,1790,1730,26673
20240813,143700,2229694587,1730,1759,1759,1730,23454
20240813,143600,2188926565,1752,1752,1770,1740,24013
20240813,143500,2146885702,1753,1756,1760,1747,35150
20240813,143400,2085278047,1756,1793,1820,1748,48837
20240813,143300,1998660440,1793,1760,1811,1755,48518
20240813,143200,1912806304,1760,1782,1810,1760,72444
20240813,143100,1783352002,1779,1779,1779,1779,0
20240813,143000,1783352002,1779,1766,1779,1765,55054
20240813,142900,1685801438,1769,1657,1770,1648,106675
20240813,142800,1501782718,1647,1618,1675,1618,60230
20240813,142700,1402846472,1600,1600,1600,1600,0
20240813,142600,1402846472,1600,1600,1600,1600,0
20240813,142500,1402846472,1600,1703,1736,1600,75312
20240813,142400,1274221531,1703,1728,1750,1703,73187
20240813,142300,1147742846,1733,1769,1833,1686,146854
20240813,142200,886782588,1757,1698,1838,1688,224184
20240813,142100,490218067,1688,1710,1739,1687,136486
20240813,142000,257377193,1658,1658,1658,1658,0
20240813,141900,257377193,1658,1605,1658,1605,7202
20240813,141800,245697049,1605,1584,1614,1566,29374
20240813,141700,199155745,1591,1523,1616,1510,27349
20240813,141600,156320018,1527,1454,1527,1454,22360
20240813,141500,122743920,1450,1450,1450,1450,0
20240813,141400,122743920,1450,1450,1450,1450,4356
20240813,141300,116427720,1450,1440,1450,1440,1200
20240813,141200,114688938,1428,1428,1428,1428,0
20240813,141100,114688938,1428,1429,1442,1428,5005
20240813,141000,107492479,1428,1428,1428,1428,0
20240813,140900,107492479,1428,1428,1428,1428,0
20240813,140800,107492479,1428,1428,1428,1428,1000
20240813,140700,106064479,1428,1434,1434,1428,2
20240813,140600,106061617,1434,1434,1434,1434,0
20240813,140500,106061617,1434,1434,1434,1434,0
20240813,140400,106061617,1434,1434,1434,1434,8
20240813,140300,106050145,1428,1428,1428,1428,0
20240813,140200,106050145,1428,1428,1428,1428,0
20240813,140100,106050145,1428,1428,1428,1428,0
20240813,140000,106050145,1428,1428,1428,1428,0
20240813,135900,106050145,1428,1428,1428,1428,0
20240813,135800,106050145,1428,1428,1428,1428,0
20240813,135700,106050145,1428,1428,1428,1428,0
20240813,135600,106050145,1428,1428,1428,1428,0
20240813,135500,106050145,1428,1428,1428,1428,0
20240813,135400,106050145,1428,1428,1428,1428,0
20240813,135300,106050145,1428,1428,1428,1428,0
20240813,135200,106050145,1428,1428,1428,1428,0
20240813,135100,106050145,1428,1428,1428,1428,0
20240813,135000,106050145,1428,1428,1428,1428,0
20240813,134900,106050145,1428,1428,1428,1428,0
20240813,134800,106050145,1428,1428,1428,1428,200
20240813,134700,105764545,1434,1434,1434,1434,0
20240813,134600,105764545,1434,1434,1434,1434,1
20240813,134500,105763111,1427,1430,1430,1427,1720
20240813,134400,103306857,1433,1433,1433,1433,0
20240813,134300,103306857,1433,1433,1433,1433,0
20240813,134200,103306857,1433,1433,1433,1433,0
20240813,134100,103306857,1433,1433,1433,1433,0
20240813,134000,103306857,1433,1433,1433,1433,0
20240813,133900,103306857,1433,1433,1433,1433,0
20240813,133800,103306857,1433,1433,1433,1433,30
20240813,133700,103263867,1433,1434,1434,1433,845
20240813,133600,102052515,1433,1433,1433,1433,0
20240813,133500,102052515,1433,1433,1433,1433,0
20240813,133400,102052515,1433,1433,1433,1433,0
20240813,133300,102052515,1433,1433,1433,1433,0
20240813,133200,102052515,1433,1433,1433,1433,0
20240813,133100,102052515,1433,1433,1433,1433,0
20240813,133000,102052515,1433,1433,1433,1433,0
20240813,132900,102052515,1433,1433,1433,1433,0
20240813,132800,102052515,1433,1433,1433,1433,0
20240813,132700,102052515,1433,1433,1433,1433,0
20240813,132600,102052515,1433,1433,1433,1433,1
20240813,132500,102051082,1433,1433,1433,1433,0
20240813,132400,102051082,1433,1433,1433,1433,0
20240813,132300,102051082,1433,1433,1433,1433,0
20240813,132200,102051082,1433,1433,1433,1433,0
20240813,132100,102051082,1433,1433,1433,1433,0
20240813,132000,102051082,1433,1433,1433,1433,0
20240813,131900,102051082,1433,1433,1433,1433,0
20240813,131800,102051082,1433,1433,1433,1433,0
20240813,131700,102051082,1433,1449,1449,1433,2
20240813,131600,102048200,1450,1450,1450,1450,0
20240813,131500,102048200,1450,1450,1450,1450,0
20240813,131400,102048200,1450,1438,1450,1438,1000
20240813,131300,100599889,1438,1438,1438,1438,200
20240813,131200,100312289,1435,1435,1435,1435,0
20240813,131100,100312289,1435,1435,1435,1435,0
20240813,131000,100312289,1435,1435,1435,1435,0
20240813,130900,100312289,1435,1435,1435,1435,0
20240813,130800,100312289,1435,1435,1435,1435,0
20240813,130700,100312289,1435,1435,1435,1435,0
20240813,130600,100312289,1435,1435,1435,1435,0
20240813,130500,100312289,1435,1435,1435,1435,0
20240813,130400,100312289,1435,1435,1435,1435,0
20240813,130300,100312289,1435,1435,1435,1435,0
20240813,130200,100312289,1435,1435,1435,1435,0
20240813,130100,100312289,1435,1435,1435,1435,2740
20240813,130000,96380389,1438,1438,1438,1438,1
20240813,125900,96378951,1435,1435,1435,1435,0
20240813,125800,96378951,1435,1435,1435,1435,0
20240813,125700,96378951,1435,1435,1435,1435,2
20240813,125600,96376081,1435,1435,1435,1435,0
20240813,125500,96376081,1435,1437,1438,1435,2043
20240813,125400,93442276,1435,1435,1435,1435,0
20240813,125300,93442276,1435,1435,1435,1435,15
20240813,125200,93420751,1437,1437,1437,1437,0
20240813,125100,93420751,1437,1437,1437,1437,0
20240813,125000,93420751,1437,1437,1437,1437,0
20240813,124900,93420751,1437,1437,1437,1437,1
20240813,124800,93419314,1430,1430,1430,1430,0
20240813,124700,93419314,1430,1430,1430,1430,0
20240813,124600,93419314,1430,1430,1430,1430,100
20240813,124500,93276314,1428,1428,1428,1428,0
20240813,124400,93276314,1428,1428,1428,1428,0
20240813,124300,93276314,1428,1428,1428,1428,0
20240813,124200,93276314,1428,1428,1428,1428,0
20240813,124100,93276314,1428,1428,1428,1428,0
20240813,124000,93276314,1428,1428,1428,1428,0
20240813,123900,93276314,1428,1428,1428,1428,0
20240813,123800,93276314,1428,1428,1428,1428,0
20240813,123700,93276314,1428,1428,1428,1428,0
20240813,123600,93276314,1428,1428,1428,1428,0
20240813,123500,93276314,1428,1428,1428,1428,0
20240813,123400,93276314,1428,1428,1428,1428,0
20240813,123300,93276314,1428,1428,1428,1428,0
20240813,123200,93276314,1428,1428,1428,1428,0
20240813,123100,93276314,1428,1428,1428,1428,0
20240813,123000,93276314,1428,1428,1428,1428,0
20240813,122900,93276314,1428,1428,1428,1428,26
20240813,122800,93239186,1427,1427,1427,1427,0
20240813,122700,93239186,1427,1427,1427,1427,0
20240813,122600,93239186,1427,1427,1427,1427,0
20240813,122500,93239186,1427,1427,1427,1427,0
20240813,122400,93239186,1427,1427,1427,1427,0
20240813,122300,93239186,1427,1427,1427,1427,0
20240813,122200,93239186,1427,1427,1427,1427,0
20240813,122100,93239186,1427,1427,1427,1427,0
20240813,122000,93239186,1427,1427,1427,1427,0
20240813,121900,93239186,1427,1427,1427,1427,0
20240813,121800,93239186,1427,1427,1427,1427,854
20240813,121700,92020528,1432,1432,1432,1432,0
20240813,121600,92020528,1432,1432,1432,1432,0
20240813,121500,92020528,1432,1432,1432,1432,0
20240813,121400,92020528,1432,1432,1432,1432,0
20240813,121300,92020528,1432,1432,1432,1432,45
20240813,121200,91956088,1427,1427,1427,1427,0
20240813,121100,91956088,1427,1427,1427,1427,5
20240813,121000,91948953,1427,1427,1427,1427,0
20240813,120900,91948953,1427,1427,1427,1427,257
20240813,120800,91582214,1426,1426,1426,1426,0
20240813,120700,91582214,1426,1426,1426,1426,0
20240813,120600,91582214,1426,1426,1426,1426,0
20240813,120500,91582214,1426,1426,1426,1426,0
20240813,120400,91582214,1426,1426,1426,1426,0
20240813,120300,91582214,1426,1426,1426,1426,0
20240813,120200,91582214,1426,1426,1426,1426,0
20240813,120100,91582214,1426,1426,1426,1426,0
20240813,120000,91582214,1426,1426,1426,1426,100
20240813,115900,91439614,1426,1426,1426,1426,0
20240813,115800,91439614,1426,1426,1426,1426,50
20240813,115700,91368314,1426,1426,1426,1426,0
20240813,115600,91368314,1426,1426,1426,1426,2
20240813,115500,91365462,1426,1426,1426,1426,50
20240813,115400,91294162,1432,1432,1432,1432,0
20240813,115300,91294162,1432,1432,1432,1432,1
20240813,115200,91292730,1432,1432,1432,1432,0
20240813,115100,91292730,1432,1432,1432,1432,0
20240813,115000,91292730,1432,1432,1432,1432,10
20240813,114900,91278410,1432,1432,1432,1432,0
20240813,114800,91278410,1432,1432,1432,1432,1
20240813,114700,91276978,1426,1431,1432,1426,453
20240813,114600,90628488,1426,1426,1426,1426,0
20240813,114500,90628488,1426,1426,1426,1426,0
20240813,114400,90628488,1426,1426,1426,1426,0
20240813,114300,90628488,1426,1426,1426,1426,0
20240813,114200,90628488,1426,1426,1426,1426,0
20240813,114100,90628488,1426,1426,1426,1426,0
20240813,114000,90628488,1426,1426,1426,1426,0
20240813,113900,90628488,1426,1426,1426,1426,0
20240813,113800,90628488,1426,1426,1426,1426,0
20240813,113700,90628488,1426,1426,1426,1426,68
20240813,113600,90531520,1425,1425,1425,1425,0
20240813,113500,90531520,1425,1425,1425,1425,0
20240813,113400,90531520,1425,1425,1425,1425,0
20240813,113300,90531520,1425,1425,1425,1425,0
20240813,113200,90531520,1425,1425,1425,1425,0
20240813,113100,90531520,1425,1425,1425,1425,0
20240813,113000,90531520,1425,1425,1425,1425,0
20240813,112900,90531520,1425,1425,1425,1425,1425
20240813,112800,88500895,1426,1426,1426,1426,497
20240813,112700,87792173,1427,1427,1427,1427,510
20240813,112600,87064403,1428,1428,1428,1428,30
20240813,112500,87021563,1428,1429,1429,1428,651
20240813,112400,86091818,1430,1430,1430,1430,374
20240813,112300,85556998,1433,1433,1433,1433,314
20240813,112200,85107036,1434,1434,1434,1434,55
20240813,112100,85028166,1434,1434,1434,1434,1
20240813,112000,85026732,1434,1434,1434,1434,4
20240813,111900,85020996,1441,1441,1441,1441,0
20240813,111800,85020996,1441,1441,1441,1441,0
20240813,111700,85020996,1441,1441,1441,1441,0
20240813,111600,85020996,1441,1441,1441,1441,207
20240813,111500,84722709,1436,1436,1436,1436,0
20240813,111400,84722709,1436,1436,1436,1436,0
20240813,111300,84722709,1436,1436,1436,1436,0
20240813,111200,84722709,1436,1436,1436,1436,0
20240813,111100,84722709,1436,1436,1436,1436,190
20240813,111000,84449869,1437,1437,1437,1437,0
20240813,110900,84449869,1437,1437,1437,1437,0
20240813,110800,84449869,1437,1437,1437,1437,0
20240813,110700,84449869,1437,1437,1437,1437,0
20240813,110600,84449869,1437,1437,1437,1437,0
20240813,110500,84449869,1437,1437,1437,1437,0
20240813,110400,84449869,1437,1437,1437,1437,0
20240813,110300,84449869,1437,1437,1437,1437,0
20240813,110200,84449869,1437,1437,1437,1437,100
20240813,110100,84306169,1440,1440,1440,1440,0
20240813,110000,84306169,1440,1440,1440,1440,100
20240813,105900,84162169,1444,1444,1444,1444,0
20240813,105800,84162169,1444,1444,1444,1444,0
20240813,105700,84162169,1444,1444,1444,1444,0
20240813,105600,84162169,1444,1444,1444,1444,0
20240813,105500,84162169,1444,1444,1444,1444,0
20240813,105400,84162169,1444,1444,1444,1444,0
20240813,105300,84162169,1444,1444,1444,1444,10
20240813,105200,84147729,1449,1449,1449,1449,0
20240813,105100,84147729,1449,1449,1449,1449,0
20240813,105000,84147729,1449,1449,1449,1449,0
20240813,104900,84147729,1449,1449,1449,1449,0
20240813,104800,84147729,1449,1449,1449,1449,0
20240813,104700,84147729,1449,1449,1449,1449,0
20240813,104600,84147729,1449,1449,1449,1449,0
20240813,104500,84147729,1449,1449,1449,1449,0
20240813,104400,84147729,1449,1441,1449,1441,1000
20240813,104300,82705094,1440,1440,1440,1440,50
20240813,104200,82633094,1440,1440,1440,1440,799
20240813,104100,81482534,1441,1441,1441,1441,1000
20240813,104000,80041534,1441,1441,1441,1441,1
20240813,103900,80040093,1435,1435,1435,1435,1010
20240813,103800,78590743,1435,1435,1435,1435,10
20240813,103700,78576393,1435,1435,1435,1435,14
20240813,103600,78556303,1435,1435,1435,1435,12
20240813,103500,78539083,1435,1435,1435,1435,104
20240813,103400,78389843,1435,1435,1435,1435,5
20240813,103300,78382668,1435,1434,1435,1434,396
20240813,103200,77814786,1434,1434,1434,1434,15
20240813,103100,77793276,1434,1431,1434,1431,1557
20240813,103000,75562802,1424,1424,1424,1424,0
20240813,102900,75562802,1424,1424,1424,1424,0
20240813,102800,75562802,1424,1424,1424,1424,0
20240813,102700,75562802,1424,1424,1424,1424,0
20240813,102600,75562802,1424,1425,1425,1424,1756
20240813,102500,73060839,1425,1425,1425,1425,0
20240813,102400,73060839,1425,1425,1425,1425,0
20240813,102300,73060839,1425,1425,1425,1425,0
20240813,102200,73060839,1425,1425,1425,1425,0
20240813,102100,73060839,1425,1425,1425,1425,0
20240813,102000,73060839,1425,1425,1425,1425,80
20240813,101900,72946839,1426,1426,1426,1426,119
20240813,101800,72777145,1426,1426,1426,1426,0
20240813,101700,72777145,1426,1426,1426,1426,0
20240813,101600,72777145,1426,1426,1426,1426,0
20240813,101500,72777145,1426,1426,1426,1426,0
20240813,101400,72777145,1426,1426,1426,1426,100
20240813,101300,72634545,1426,1426,1426,1426,100
20240813,101200,72491945,1426,1426,1426,1426,0
20240813,101100,72491945,1426,1440,1440,1426,3297
20240813,101000,67789395,1444,1444,1444,1444,0
20240813,100900,67789395,1444,1444,1444,1444,0
20240813,100800,67789395,1444,1444,1444,1444,0
20240813,100700,67789395,1444,1444,1444,1444,10
20240813,100600,67774955,1444,1444,1444,1444,0
20240813,100500,67774955,1444,1441,1444,1441,50
20240813,100400,67702867,1432,1432,1432,1432,0
20240813,100300,67702867,1432,1432,1432,1432,1
20240813,100200,67701435,1432,1439,1439,1432,99
20240813,100100,67559625,1432,1439,1439,1432,2
20240813,100000,67556754,1440,1440,1440,1440,0
20240813,095900,67556754,1440,1440,1440,1440,0
20240813,095800,67556754,1440,1440,1440,1440,0
20240813,095700,67556754,1440,1440,1440,1440,1389
20240813,095600,65556594,1439,1439,1439,1439,1
20240813,095500,65555155,1439,1439,1439,1439,0
20240813,095400,65555155,1439,1439,1439,1439,0
20240813,095300,65555155,1439,1439,1439,1439,0
20240813,095200,65555155,1439,1439,1439,1439,0
20240813,095100,65555155,1439,1439,1439,1439,47
20240813,095000,65487522,1439,1439,1439,1439,1
20240813,094900,65486083,1439,1439,1439,1439,1000
20240813,094800,64047083,1439,1439,1439,1439,1
20240813,094700,64045644,1433,1433,1433,1433,35
20240813,094600,63995489,1432,1430,1432,1430,556
20240813,094500,63199791,1430,1426,1430,1426,539
20240813,094400,62431001,1423,1423,1423,1423,344
20240813,094300,61941489,1423,1423,1423,1423,68
20240813,094200,61844725,1423,1423,1423,1423,5
20240813,094100,61837610,1422,1426,1426,1422,2766
20240813,094000,57897098,1426,1426,1426,1426,0
20240813,093900,57897098,1426,1426,1426,1426,0
20240813,093800,57897098,1426,1427,1427,1426,234
20240813,093700,57563412,1426,1426,1426,1426,10
20240813,093600,57549152,1426,1426,1431,1426,1076
20240813,093500,56014726,1431,1426,1431,1426,11
20240813,093400,55999010,1433,1433,1433,1433,30
20240813,093300,55956020,1433,1433,1433,1433,1
20240813,093200,55954587,1433,1433,1433,1433,0
20240813,093100,55954587,1433,1427,1433,1427,363
20240813,093000,55436208,1432,1427,1432,1426,343
20240813,092900,54946940,1432,1430,1432,1429,75
20240813,092800,54839690,1430,1445,1445,1430,5289
20240813,092700,47226773,1449,1448,1449,1448,54
20240813,092600,47148547,1449,1452,1452,1443,5696
20240813,092500,38897384,1461,1461,1461,1461,0
20240813,092400,38897384,1461,1461,1461,1461,0
20240813,092300,38897384,1461,1461,1461,1461,0
20240813,092200,38897384,1461,1453,1461,1453,809
20240813,092100,37718218,1461,1461,1461,1461,0
20240813,092000,37718218,1461,1458,1461,1458,226
20240813,091900,37388443,1460,1460,1460,1460,0
20240813,091800,37388443,1460,1460,1460,1460,1025
20240813,091700,35891943,1460,1455,1460,1455,23
20240813,091600,35858463,1452,1452,1452,1452,1
20240813,091500,35857011,1452,1455,1460,1452,340
20240813,091400,35362748,1451,1451,1451,1451,0
20240813,091300,35362748,1451,1451,1451,1451,0
20240813,091200,35362748,1451,1451,1451,1451,0
20240813,091100,35362748,1451,1451,1451,1451,0
20240813,091000,35362748,1451,1451,1451,1451,0
20240813,090900,35362748,1451,1451,1451,1451,2
20240813,090800,35359846,1451,1451,1451,1451,21
20240813,090700,35329375,1451,1455,1466,1451,773
20240813,090600,34207258,1457,1462,1462,1457,3870
20240813,090500,28557501,1463,1481,1481,1463,17472
20240813,090400,2815680,1486,1486,1486,1486,1400
20240813,090300,735280,1501,1501,1501,1501,10
20240813,090200,720270,1510,1510,1510,1510,0
20240813,090100,720270,1510,1510,1510,1510,0
20240813,090000,720270,1510,1510,1510,1510,477