stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,194100,1032296892,1839,1839,1839,1839,3515
20240816,194000,1032296892,1839,1839,1839,1839,0
20240816,193900,1032296892,1839,1839,1839,1839,0
20240816,193800,1032296892,1839,1839,1839,1839,0
20240816,193700,1032296892,1839,1839,1839,1839,0
20240816,193600,1032296892,1839,1839,1839,1839,0
20240816,193500,1032296892,1839,1839,1839,1839,0
20240816,193400,1032296892,1839,1839,1839,1839,0
20240816,193300,1032296892,1839,1839,1839,1839,0
20240816,193200,1032296892,1839,1839,1839,1839,0
20240816,193100,1032296892,1839,1839,1839,1839,0
20240816,193000,1032296892,1839,1839,1839,1839,0
20240816,192900,1032296892,1839,1839,1839,1839,0
20240816,192800,1032296892,1839,1839,1839,1839,0
20240816,192700,1032296892,1839,1839,1839,1839,0
20240816,192600,1032296892,1839,1839,1839,1839,0
20240816,192500,1032296892,1839,1839,1839,1839,0
20240816,192400,1032296892,1839,1839,1839,1839,0
20240816,192300,1032296892,1839,1839,1839,1839,0
20240816,192200,1032296892,1839,1839,1839,1839,0
20240816,192100,1032296892,1839,1839,1839,1839,0
20240816,192000,1032296892,1839,1839,1839,1839,0
20240816,191900,1032296892,1839,1839,1839,1839,0
20240816,191800,1032296892,1839,1839,1839,1839,0
20240816,191700,1032296892,1839,1839,1839,1839,0
20240816,191600,1032296892,1839,1839,1839,1839,0
20240816,191500,1032296892,1839,1839,1839,1839,0
20240816,191400,1032296892,1839,1839,1839,1839,0
20240816,191300,1032296892,1839,1839,1839,1839,0
20240816,191200,1032296892,1839,1839,1839,1839,0
20240816,191100,1032296892,1839,1839,1839,1839,3515
20240816,191000,1032296892,1839,1839,1839,1839,0
20240816,190900,1032296892,1839,1839,1839,1839,0
20240816,190800,1032296892,1839,1839,1839,1839,0
20240816,190700,1032296892,1839,1839,1839,1839,0
20240816,190600,1032296892,1839,1839,1839,1839,0
20240816,190500,1032296892,1839,1839,1839,1839,0
20240816,190400,1032296892,1839,1839,1839,1839,0
20240816,190300,1032296892,1839,1839,1839,1839,0
20240816,190200,1032296892,1839,1839,1839,1839,0
20240816,190100,1032296892,1839,1839,1839,1839,0
20240816,190000,1032296892,1839,1839,1839,1839,0
20240816,185900,1032296892,1839,1839,1839,1839,0
20240816,185800,1032296892,1839,1839,1839,1839,0
20240816,185700,1032296892,1839,1839,1839,1839,0
20240816,185600,1032296892,1839,1839,1839,1839,0
20240816,185500,1032296892,1839,1839,1839,1839,0
20240816,185400,1032296892,1839,1839,1839,1839,0
20240816,185300,1032296892,1839,1839,1839,1839,0
20240816,185200,1032296892,1839,1839,1839,1839,0
20240816,185100,1032296892,1839,1839,1839,1839,0
20240816,185000,1032296892,1839,1839,1839,1839,0
20240816,184900,1032296892,1839,1839,1839,1839,0
20240816,184800,1032296892,1839,1839,1839,1839,0
20240816,184700,1032296892,1839,1839,1839,1839,0
20240816,184600,1032296892,1839,1839,1839,1839,0
20240816,184500,1032296892,1839,1839,1839,1839,0
20240816,184400,1032296892,1839,1839,1839,1839,0
20240816,184300,1032296892,1839,1839,1839,1839,0
20240816,184200,1032296892,1839,1839,1839,1839,0
20240816,184100,1032296892,1839,1839,1839,1839,3515
20240816,184000,1032296892,1839,1839,1839,1839,0
20240816,183900,1032296892,1839,1839,1839,1839,0
20240816,183800,1032296892,1839,1839,1839,1839,0
20240816,183700,1032296892,1839,1839,1839,1839,0
20240816,183600,1032296892,1839,1839,1839,1839,0
20240816,183500,1032296892,1839,1839,1839,1839,0
20240816,183400,1032296892,1839,1839,1839,1839,0
20240816,183300,1032296892,1839,1839,1839,1839,0
20240816,183200,1032296892,1839,1839,1839,1839,0
20240816,183100,1032296892,1839,1839,1839,1839,0
20240816,183000,1032296892,1839,1839,1839,1839,0
20240816,182900,1032296892,1839,1839,1839,1839,0
20240816,182800,1032296892,1839,1839,1839,1839,0
20240816,182700,1032296892,1839,1839,1839,1839,0
20240816,182600,1032296892,1839,1839,1839,1839,0
20240816,182500,1032296892,1839,1839,1839,1839,0
20240816,182400,1032296892,1839,1839,1839,1839,0
20240816,182300,1032296892,1839,1839,1839,1839,0
20240816,182200,1032296892,1839,1839,1839,1839,0
20240816,182100,1032296892,1839,1839,1839,1839,0
20240816,182000,1032296892,1839,1839,1839,1839,0
20240816,181900,1032296892,1839,1839,1839,1839,0
20240816,181800,1032296892,1839,1839,1839,1839,0
20240816,181700,1032296892,1839,1839,1839,1839,0
20240816,181600,1032296892,1839,1839,1839,1839,0
20240816,181500,1032296892,1839,1839,1839,1839,0
20240816,181400,1032296892,1839,1839,1839,1839,0
20240816,181300,1032296892,1839,1839,1839,1839,0
20240816,181200,1032296892,1839,1839,1839,1839,0
20240816,181100,1032296892,1839,1839,1839,1839,3515
20240816,181000,1032296892,1839,1839,1839,1839,0
20240816,180900,1032296892,1839,1839,1839,1839,0
20240816,180800,1032296892,1839,1839,1839,1839,0
20240816,180700,1032296892,1839,1839,1839,1839,0
20240816,180600,1032296892,1839,1839,1839,1839,0
20240816,180500,1032296892,1839,1839,1839,1839,0
20240816,180400,1032296892,1839,1839,1839,1839,0
20240816,180300,1032296892,1839,1839,1839,1839,0
20240816,180200,1032296892,1839,1839,1839,1839,0
20240816,180100,1032296892,1839,1839,1839,1839,0
20240816,180000,1032296892,1839,1839,1839,1839,0
20240816,175900,1032296892,1839,1839,1839,1839,0
20240816,175800,1032296892,1839,1839,1839,1839,0
20240816,175700,1032296892,1839,1839,1839,1839,0
20240816,175600,1032296892,1839,1839,1839,1839,0
20240816,175500,1032296892,1839,1839,1839,1839,0
20240816,175400,1032296892,1839,1839,1839,1839,0
20240816,175300,1032296892,1839,1839,1839,1839,0
20240816,175200,1032296892,1839,1839,1839,1839,0
20240816,175100,1032296892,1839,1839,1839,1839,0
20240816,175000,1032296892,1839,1839,1839,1839,0
20240816,174900,1032296892,1839,1839,1839,1839,0
20240816,174800,1032296892,1839,1839,1839,1839,0
20240816,174700,1032296892,1839,1839,1839,1839,0
20240816,174600,1032296892,1839,1839,1839,1839,0
20240816,174500,1032296892,1839,1839,1839,1839,0
20240816,174400,1032296892,1839,1839,1839,1839,0
20240816,174300,1032296892,1839,1839,1839,1839,0
20240816,174200,1032296892,1839,1839,1839,1839,0
20240816,174100,1032296892,1839,1839,1839,1839,3515
20240816,174000,1032296892,1839,1839,1839,1839,0
20240816,173900,1032296892,1839,1839,1839,1839,0
20240816,173800,1032296892,1839,1839,1839,1839,0
20240816,173700,1032296892,1839,1839,1839,1839,0
20240816,173600,1032296892,1839,1839,1839,1839,0
20240816,173500,1032296892,1839,1839,1839,1839,0
20240816,173400,1032296892,1839,1839,1839,1839,0
20240816,173300,1032296892,1839,1839,1839,1839,0
20240816,173200,1032296892,1839,1839,1839,1839,0
20240816,173100,1032296892,1839,1839,1839,1839,0
20240816,173000,1032296892,1839,1839,1839,1839,0
20240816,172900,1032296892,1839,1839,1839,1839,0
20240816,172800,1032296892,1839,1839,1839,1839,0
20240816,172700,1032296892,1839,1839,1839,1839,0
20240816,172600,1032296892,1839,1839,1839,1839,0
20240816,172500,1032296892,1839,1839,1839,1839,0
20240816,172400,1032296892,1839,1839,1839,1839,0
20240816,172300,1032296892,1839,1839,1839,1839,0
20240816,172200,1032296892,1839,1839,1839,1839,0
20240816,172100,1032296892,1839,1839,1839,1839,0
20240816,172000,1032296892,1839,1839,1839,1839,0
20240816,171900,1032296892,1839,1839,1839,1839,0
20240816,171800,1032296892,1839,1839,1839,1839,0
20240816,171700,1032296892,1839,1839,1839,1839,0
20240816,171600,1032296892,1839,1839,1839,1839,0
20240816,171500,1032296892,1839,1839,1839,1839,0
20240816,171400,1032296892,1839,1839,1839,1839,0
20240816,171300,1032296892,1839,1839,1839,1839,0
20240816,171200,1032296892,1839,1839,1839,1839,0
20240816,171100,1032296892,1839,1839,1839,1839,3515
20240816,171000,1032296892,1839,1839,1839,1839,0
20240816,170900,1032296892,1839,1839,1839,1839,0
20240816,170800,1032296892,1839,1839,1839,1839,0
20240816,170700,1032296892,1839,1839,1839,1839,0
20240816,170600,1032296892,1839,1839,1839,1839,0
20240816,170500,1032296892,1839,1839,1839,1839,0
20240816,170400,1032296892,1839,1839,1839,1839,0
20240816,170300,1032296892,1839,1839,1839,1839,0
20240816,170200,1032296892,1839,1839,1839,1839,0
20240816,170100,1032296892,1839,1839,1839,1839,0
20240816,170000,1032296892,1839,1839,1839,1839,0
20240816,165900,1032296892,1839,1839,1839,1839,0
20240816,165800,1032296892,1839,1839,1839,1839,0
20240816,165700,1032296892,1839,1839,1839,1839,0
20240816,165600,1032296892,1839,1839,1839,1839,0
20240816,165500,1032296892,1839,1839,1839,1839,0
20240816,165400,1032296892,1839,1839,1839,1839,0
20240816,165300,1032296892,1839,1839,1839,1839,0
20240816,165200,1032296892,1839,1839,1839,1839,0
20240816,165100,1032296892,1839,1839,1839,1839,0
20240816,165000,1032296892,1839,1839,1839,1839,0
20240816,164900,1032296892,1839,1839,1839,1839,0
20240816,164800,1032296892,1839,1839,1839,1839,0
20240816,164700,1032296892,1839,1839,1839,1839,0
20240816,164600,1032296892,1839,1839,1839,1839,0
20240816,164500,1032296892,1839,1839,1839,1839,0
20240816,164400,1032296892,1839,1839,1839,1839,0
20240816,164300,1032296892,1839,1839,1839,1839,0
20240816,164200,1032296892,1839,1839,1839,1839,0
20240816,164100,1032296892,1839,1839,1839,1839,3515
20240816,164000,1032296892,1839,1839,1839,1839,0
20240816,163900,1032296892,1839,1839,1839,1839,0
20240816,163800,1032296892,1839,1839,1839,1839,0
20240816,163700,1032296892,1839,1839,1839,1839,0
20240816,163600,1032296892,1839,1839,1839,1839,0
20240816,163500,1032296892,1839,1839,1839,1839,0
20240816,163400,1032296892,1839,1839,1839,1839,0
20240816,163300,1032296892,1839,1839,1839,1839,0
20240816,163200,1032296892,1839,1839,1839,1839,0
20240816,163100,1032296892,1839,1839,1839,1839,0
20240816,163000,1032296892,1839,1839,1839,1839,0
20240816,162900,1032296892,1839,1839,1839,1839,0
20240816,162800,1032296892,1839,1839,1839,1839,0
20240816,162700,1032296892,1839,1839,1839,1839,0
20240816,162600,1032296892,1839,1839,1839,1839,0
20240816,162500,1032296892,1839,1839,1839,1839,0
20240816,162400,1032296892,1839,1839,1839,1839,0
20240816,162300,1032296892,1839,1839,1839,1839,0
20240816,162200,1032296892,1839,1839,1839,1839,0
20240816,162100,1032296892,1839,1839,1839,1839,0
20240816,162000,1032296892,1839,1839,1839,1839,0
20240816,161900,1032296892,1839,1839,1839,1839,0
20240816,161800,1032296892,1839,1839,1839,1839,0
20240816,161700,1032296892,1839,1839,1839,1839,0
20240816,161600,1032296892,1839,1839,1839,1839,0
20240816,161500,1032296892,1839,1839,1839,1839,0
20240816,161400,1032296892,1839,1839,1839,1839,0
20240816,161300,1032296892,1839,1839,1839,1839,0
20240816,161200,1032296892,1839,1839,1839,1839,0
20240816,161100,1032296892,1839,1839,1839,1839,3515
20240816,161000,1032296892,1839,1839,1839,1839,0
20240816,160900,1032296892,1839,1839,1839,1839,0
20240816,160800,1032296892,1839,1839,1839,1839,0
20240816,160700,1032296892,1839,1839,1839,1839,0
20240816,160600,1032296892,1839,1839,1839,1839,0
20240816,160500,1032296892,1839,1839,1839,1839,0
20240816,160400,1032296892,1839,1839,1839,1839,0
20240816,160300,1032296892,1839,1839,1839,1839,0
20240816,160200,1032296892,1839,1839,1839,1839,0
20240816,160100,1032296892,1839,1839,1839,1839,0
20240816,160000,1032296892,1839,1839,1839,1839,0
20240816,155900,1032296892,1839,1839,1839,1839,0
20240816,155800,1032296892,1839,1839,1839,1839,0
20240816,155700,1032296892,1839,1839,1839,1839,0
20240816,155600,1032296892,1839,1839,1839,1839,0
20240816,155500,1032296892,1839,1839,1839,1839,0
20240816,155400,1032296892,1839,1839,1839,1839,0
20240816,155300,1032296892,1839,1839,1839,1839,0
20240816,155200,1032296892,1839,1839,1839,1839,0
20240816,155100,1032296892,1839,1839,1839,1839,0
20240816,155000,1032296892,1839,1839,1839,1839,0
20240816,154900,1032296892,1839,1839,1839,1839,0
20240816,154800,1032296892,1839,1839,1839,1839,0
20240816,154700,1032296892,1839,1839,1839,1839,0
20240816,154600,1032296892,1839,1839,1839,1839,0
20240816,154500,1032296892,1839,1839,1839,1839,0
20240816,154400,1032296892,1839,1839,1839,1839,0
20240816,154300,1032296892,1839,1839,1839,1839,0
20240816,154200,1032296892,1839,1839,1839,1839,0
20240816,154100,1032296892,1839,1839,1839,1839,3515
20240816,154000,1032296892,1839,1839,1839,1839,0
20240816,153900,1032296892,1839,1839,1839,1839,0
20240816,153800,1032296892,1839,1839,1839,1839,0
20240816,153700,1032296892,1839,1839,1839,1839,0
20240816,153600,1032296892,1839,1839,1839,1839,0
20240816,153500,1032296892,1839,1839,1839,1839,0
20240816,153400,1032296892,1839,1839,1839,1839,0
20240816,153300,1032296892,1839,1839,1839,1839,0
20240816,153200,1032296892,1839,1839,1839,1839,0
20240816,153100,1032296892,1839,1839,1839,1839,0
20240816,153000,1032296892,1839,1839,1839,1839,3515
20240816,152900,1025832807,1839,1839,1839,1839,0
20240816,152800,1025832807,1839,1839,1839,1839,0
20240816,152700,1025832807,1839,1839,1839,1839,0
20240816,152600,1025832807,1839,1839,1839,1839,0
20240816,152500,1025832807,1839,1839,1839,1839,0
20240816,152400,1025832807,1839,1839,1839,1839,0
20240816,152300,1025832807,1839,1839,1839,1839,0
20240816,152200,1025832807,1839,1839,1839,1839,0
20240816,152100,1025832807,1839,1839,1839,1839,0
20240816,152000,1025832807,1839,1839,1839,1839,0
20240816,151900,1025832807,1839,1840,1843,1839,3689
20240816,151800,1019043675,1841,1842,1842,1841,801
20240816,151700,1017569033,1842,1842,1842,1842,10
20240816,151600,1017550613,1842,1839,1842,1839,1784
20240816,151500,1014268589,1840,1840,1841,1840,191
20240816,151400,1013917148,1840,1839,1840,1839,172
20240816,151300,1013600718,1840,1841,1841,1836,103
20240816,151200,1013411601,1836,1840,1840,1836,370
20240816,151100,1012731245,1840,1834,1840,1834,1862
20240816,151000,1009315504,1826,1833,1834,1826,3008
20240816,150900,1003799046,1834,1834,1834,1834,1
20240816,150800,1003797212,1826,1830,1833,1826,425
20240816,150700,1003019262,1830,1830,1830,1830,1
20240816,150600,1003017432,1825,1825,1825,1825,0
20240816,150500,1003017432,1825,1830,1830,1825,400
20240816,150400,1002285887,1833,1833,1833,1833,0
20240816,150300,1002285887,1833,1834,1834,1833,51
20240816,150200,1002192389,1834,1834,1834,1834,0
20240816,150100,1002192389,1834,1834,1834,1834,0
20240816,150000,1002192389,1834,1834,1834,1834,0
20240816,145900,1002192389,1834,1829,1834,1829,2000
20240816,145800,998530447,1824,1829,1830,1824,4265
20240816,145700,990732964,1830,1830,1830,1830,9
20240816,145600,990716494,1831,1831,1832,1831,382
20240816,145500,990017024,1823,1824,1824,1823,2517
20240816,145400,985428529,1825,1823,1825,1823,1353
20240816,145300,982960617,1824,1824,1824,1824,1
20240816,145200,982958793,1815,1815,1815,1815,0
20240816,145100,982958793,1815,1824,1824,1815,7
20240816,145000,982946043,1825,1825,1825,1825,1
20240816,144900,982944218,1813,1813,1813,1813,0
20240816,144800,982944218,1813,1813,1813,1813,890
20240816,144700,981330648,1813,1815,1815,1813,614
20240816,144600,980216524,1815,1815,1815,1815,154
20240816,144500,979937014,1813,1813,1813,1813,0
20240816,144400,979937014,1813,1819,1819,1813,1368
20240816,144300,977451652,1819,1821,1821,1819,389
20240816,144200,976743931,1821,1821,1821,1821,71
20240816,144100,976614640,1821,1821,1821,1821,60
20240816,144000,976505380,1821,1821,1821,1821,132
20240816,143900,976265008,1821,1821,1821,1821,500
20240816,143800,975354508,1823,1823,1823,1822,1514
20240816,143700,972595980,1821,1821,1821,1821,0
20240816,143600,972595980,1821,1824,1824,1821,1010
20240816,143500,970755158,1834,1834,1834,1834,1
20240816,143400,970753324,1834,1834,1834,1824,2199
20240816,143300,966736735,1836,1836,1836,1836,165
20240816,143200,966433795,1836,1836,1836,1836,0
20240816,143100,966433795,1836,1836,1836,1836,0
20240816,143000,966433795,1836,1836,1836,1836,1
20240816,142900,966431959,1834,1834,1834,1834,0
20240816,142800,966431959,1834,1834,1834,1834,100
20240816,142700,966248559,1832,1832,1832,1832,0
20240816,142600,966248559,1832,1832,1832,1832,0
20240816,142500,966248559,1832,1840,1840,1832,319
20240816,142400,965661919,1840,1833,1840,1832,1111
20240816,142300,963625766,1832,1832,1832,1832,0
20240816,142200,963625766,1832,1832,1832,1832,0
20240816,142100,963625766,1832,1832,1832,1832,0
20240816,142000,963625766,1832,1832,1832,1832,0
20240816,141900,963625766,1832,1853,1853,1830,1362
20240816,141800,961126487,1838,1838,1838,1838,0
20240816,141700,961126487,1838,1852,1854,1838,2050
20240816,141600,957356329,1840,1840,1840,1840,0
20240816,141500,957356329,1840,1852,1852,1840,382
20240816,141400,956652689,1852,1856,1856,1852,56
20240816,141300,956548937,1856,1854,1856,1846,116
20240816,141200,956333658,1853,1853,1853,1853,1
20240816,141100,956331805,1852,1851,1852,1851,131
20240816,141000,956089251,1850,1850,1850,1850,0
20240816,140900,956089251,1850,1850,1850,1850,0
20240816,140800,956089251,1850,1848,1850,1848,28
20240816,140700,956037502,1849,1849,1849,1849,88
20240816,140600,955874790,1838,1838,1838,1838,0
20240816,140500,955874790,1838,1838,1838,1838,0
20240816,140400,955874790,1838,1849,1849,1838,1239
20240816,140300,953588105,1863,1861,1863,1861,230
20240816,140200,953159725,1849,1865,1865,1849,537
20240816,140100,952166525,1866,1866,1866,1866,21
20240816,140000,952127339,1867,1867,1867,1867,247
20240816,135900,951666190,1870,1869,1870,1869,28
20240816,135800,951613854,1870,1869,1870,1869,1500
20240816,135700,948808965,1870,1864,1870,1852,3241
20240816,135600,942775686,1864,1846,1864,1846,5107
20240816,135500,933312122,1846,1846,1846,1846,17
20240816,135400,933280740,1846,1846,1846,1846,55
20240816,135300,933179210,1846,1843,1846,1843,1060
20240816,135200,931225352,1838,1839,1842,1838,1511
20240816,135100,928446297,1838,1839,1839,1838,22
20240816,135000,928405851,1839,1836,1839,1836,1486
20240816,134900,925675362,1836,1835,1836,1835,50
20240816,134800,925583607,1837,1837,1837,1837,0
20240816,134700,925583607,1837,1837,1837,1837,0
20240816,134600,925583607,1837,1837,1837,1837,0
20240816,134500,925583607,1837,1837,1837,1837,131
20240816,134400,925342960,1837,1837,1837,1837,101
20240816,134300,925157423,1837,1836,1837,1836,111
20240816,134200,924953589,1837,1837,1837,1837,0
20240816,134100,924953589,1837,1837,1837,1837,2
20240816,134000,924949915,1837,1819,1837,1819,476
20240816,133900,924078954,1823,1823,1823,1823,0
20240816,133800,924078954,1823,1825,1825,1823,40
20240816,133700,924006032,1822,1822,1822,1822,50
20240816,133600,923914932,1822,1824,1824,1822,420
20240816,133500,923149291,1823,1823,1823,1823,0
20240816,133400,923149291,1823,1827,1827,1823,340
20240816,133300,922528231,1827,1838,1838,1827,601
20240816,133200,921430193,1838,1838,1838,1838,105
20240816,133100,921237203,1836,1836,1836,1836,407
20240816,133000,920489951,1836,1827,1836,1826,5592
20240816,132900,910273432,1827,1827,1827,1827,1190
20240816,132800,908099302,1827,1823,1834,1823,1054
20240816,132700,906174735,1823,1830,1831,1822,301
20240816,132600,905625273,1829,1831,1833,1829,735
20240816,132500,904278912,1829,1829,1829,1829,541
20240816,132400,903289423,1829,1822,1829,1822,525
20240816,132300,902332033,1822,1818,1822,1818,600
20240816,132200,901239591,1809,1805,1820,1805,3127
20240816,132100,895577014,1803,1803,1803,1803,57
20240816,132000,895474243,1805,1805,1805,1805,118
20240816,131900,895261253,1808,1805,1808,1805,87
20240816,131800,895104084,1805,1805,1805,1805,0
20240816,131700,895104084,1805,1805,1805,1805,20
20240816,131600,895067984,1804,1804,1804,1804,0
20240816,131500,895067984,1804,1804,1804,1804,0
20240816,131400,895067984,1804,1804,1804,1804,0
20240816,131300,895067984,1804,1804,1804,1804,10
20240816,131200,895049944,1805,1805,1805,1805,285
20240816,131100,894535519,1809,1809,1809,1809,0
20240816,131000,894535519,1809,1808,1809,1808,109
20240816,130900,894338368,1805,1805,1805,1805,0
20240816,130800,894338368,1805,1805,1805,1805,20
20240816,130700,894302268,1805,1805,1805,1805,101
20240816,130600,894119963,1804,1804,1804,1804,67
20240816,130500,893999095,1804,1802,1804,1802,597
20240816,130400,892922509,1802,1796,1802,1796,880
20240816,130300,891339524,1796,1796,1796,1796,4
20240816,130200,891332340,1797,1797,1797,1797,0
20240816,130100,891332340,1797,1797,1797,1797,277
20240816,130000,890834571,1798,1798,1798,1798,1
20240816,125900,890832773,1798,1797,1798,1797,29
20240816,125800,890780635,1799,1799,1799,1799,0
20240816,125700,890780635,1799,1799,1799,1799,147
20240816,125600,890516182,1789,1789,1789,1789,0
20240816,125500,890516182,1789,1789,1789,1789,0
20240816,125400,890516182,1789,1789,1789,1789,100
20240816,125300,890337282,1800,1800,1800,1800,206
20240816,125200,889966482,1800,1799,1800,1799,1300
20240816,125100,887626782,1799,1799,1799,1799,2
20240816,125000,887623184,1790,1790,1790,1790,5
20240816,124900,887614234,1791,1791,1791,1791,0
20240816,124800,887614234,1791,1791,1791,1791,2
20240816,124700,887610652,1791,1800,1800,1791,303
20240816,124600,887067943,1800,1800,1800,1800,26
20240816,124500,887021143,1795,1795,1795,1795,30
20240816,124400,886967293,1795,1792,1795,1792,1069
20240816,124300,885051149,1791,1791,1791,1791,0
20240816,124200,885051149,1791,1790,1791,1790,306
20240816,124100,884503148,1791,1791,1791,1791,300
20240816,124000,883965848,1791,1791,1791,1791,0
20240816,123900,883965848,1791,1791,1791,1791,0
20240816,123800,883965848,1791,1791,1791,1791,0
20240816,123700,883965848,1791,1791,1791,1791,0
20240816,123600,883965848,1791,1791,1791,1791,1
20240816,123500,883964057,1792,1792,1792,1792,65
20240816,123400,883847577,1793,1793,1793,1793,0
20240816,123300,883847577,1793,1793,1793,1793,1
20240816,123200,883845784,1793,1782,1793,1782,75
20240816,123100,883711551,1782,1785,1785,1782,223
20240816,123000,883314075,1793,1785,1795,1781,2026
20240816,122900,879695761,1795,1793,1795,1793,603
20240816,122800,878613382,1793,1794,1795,1793,44
20240816,122700,878534452,1794,1794,1794,1793,1316
20240816,122600,876173564,1794,1794,1794,1794,12
20240816,122500,876152036,1795,1795,1795,1795,11
20240816,122400,876132291,1795,1795,1795,1795,853
20240816,122300,874601156,1794,1787,1794,1781,11810
20240816,122200,853524121,1787,1787,1787,1787,16
20240816,122100,853495529,1787,1787,1787,1787,100
20240816,122000,853316829,1787,1787,1787,1787,0
20240816,121900,853316829,1787,1787,1787,1787,0
20240816,121800,853316829,1787,1787,1787,1787,0
20240816,121700,853316829,1787,1787,1787,1787,6
20240816,121600,853306107,1787,1787,1787,1787,396
20240816,121500,852598455,1788,1788,1788,1788,30
20240816,121400,852544815,1787,1787,1787,1787,6
20240816,121300,852534093,1788,1788,1788,1788,0
20240816,121200,852534093,1788,1787,1788,1787,673
20240816,121100,851330789,1788,1788,1788,1788,0
20240816,121000,851330789,1788,1788,1788,1788,20
20240816,120900,851295029,1788,1788,1788,1788,13
20240816,120800,851271785,1786,1787,1787,1786,139
20240816,120700,851023494,1787,1787,1787,1787,112
20240816,120600,850823350,1787,1787,1787,1787,19
20240816,120500,850789397,1786,1786,1786,1786,0
20240816,120400,850789397,1786,1786,1786,1786,0
20240816,120300,850789397,1786,1786,1786,1786,500
20240816,120200,849896397,1786,1787,1787,1786,175
20240816,120100,849583842,1786,1786,1786,1786,0
20240816,120000,849583842,1786,1789,1789,1786,187
20240816,115900,849249586,1789,1789,1789,1789,223
20240816,115800,848850639,1789,1790,1790,1789,536
20240816,115700,847891200,1790,1790,1790,1790,0
20240816,115600,847891200,1790,1790,1790,1790,50
20240816,115500,847801700,1791,1791,1791,1791,34
20240816,115400,847740806,1791,1791,1791,1791,0
20240816,115300,847740806,1791,1791,1791,1791,0
20240816,115200,847740806,1791,1795,1795,1791,223
20240816,115100,847340525,1795,1795,1795,1795,1
20240816,115000,847338730,1795,1795,1795,1795,1
20240816,114900,847336935,1795,1795,1795,1795,0
20240816,114800,847336935,1795,1795,1795,1795,1
20240816,114700,847335140,1791,1791,1791,1791,1
20240816,114600,847333349,1795,1795,1795,1795,10
20240816,114500,847315399,1795,1795,1795,1795,0
20240816,114400,847315399,1795,1795,1795,1795,0
20240816,114300,847315399,1795,1795,1795,1795,50
20240816,114200,847225649,1795,1795,1795,1795,0
20240816,114100,847225649,1795,1795,1795,1795,3072
20240816,114000,841711409,1789,1789,1789,1789,432
20240816,113900,840938561,1789,1789,1789,1789,0
20240816,113800,840938561,1789,1789,1789,1789,0
20240816,113700,840938561,1789,1790,1790,1789,26
20240816,113600,840892046,1795,1795,1795,1795,0
20240816,113500,840892046,1795,1798,1798,1795,6
20240816,113400,840881267,1798,1798,1798,1798,17
20240816,113300,840850701,1797,1795,1797,1795,259
20240816,113200,840385612,1787,1787,1787,1787,180
20240816,113100,840063952,1795,1788,1795,1788,2347
20240816,113000,835867159,1788,1788,1788,1788,5
20240816,112900,835858219,1797,1797,1797,1797,33
20240816,112800,835798918,1797,1797,1797,1797,0
20240816,112700,835798918,1797,1795,1797,1788,240
20240816,112600,835368529,1797,1797,1797,1797,491
20240816,112500,834486202,1797,1797,1797,1797,111
20240816,112400,834286735,1800,1800,1800,1800,814
20240816,112300,832821535,1799,1787,1799,1787,524
20240816,112200,831880231,1795,1787,1795,1787,72
20240816,112100,831751143,1787,1788,1788,1787,272
20240816,112000,831265078,1786,1786,1786,1786,0
20240816,111900,831265078,1786,1786,1786,1786,0
20240816,111800,831265078,1786,1786,1786,1786,33
20240816,111700,831206140,1793,1790,1793,1789,920
20240816,111600,829558480,1791,1790,1791,1790,97
20240816,111500,829384773,1791,1791,1791,1791,50
20240816,111400,829295223,1791,1786,1791,1786,405
20240816,111300,828571838,1786,1786,1788,1785,210
20240816,111200,828196968,1785,1787,1787,1785,226
20240816,111100,827793555,1785,1785,1785,1785,0
20240816,111000,827793555,1785,1786,1786,1785,637
20240816,110900,826656450,1786,1799,1800,1786,649
20240816,110800,825495962,1801,1786,1801,1785,28
20240816,110700,825445814,1785,1792,1792,1785,7972
20240816,110600,811212729,1789,1789,1790,1789,500
20240816,110500,810318173,1804,1804,1804,1804,200
20240816,110400,809957373,1804,1788,1804,1786,986
20240816,110300,808187665,1785,1792,1792,1785,1513
20240816,110200,805484595,1814,1802,1814,1802,3029
20240816,110100,799994155,1812,1797,1812,1797,133
20240816,110000,799754407,1797,1794,1797,1789,705
20240816,105900,798490330,1797,1797,1797,1797,100
20240816,105800,798310630,1797,1790,1797,1790,1094
20240816,105700,796345231,1797,1800,1800,1797,416
20240816,105600,795596933,1800,1800,1800,1800,107
20240816,105500,795404333,1801,1801,1801,1801,131
20240816,105400,795168402,1814,1809,1815,1809,837
20240816,105300,793651098,1800,1800,1800,1800,30
20240816,105200,793597098,1800,1809,1809,1800,624
20240816,105100,792470245,1809,1810,1810,1809,29
20240816,105000,792417775,1810,1809,1810,1809,52
20240816,104900,792323676,1810,1811,1811,1810,40
20240816,104800,792251256,1808,1804,1808,1804,62
20240816,104700,792139307,1801,1800,1801,1800,143
20240816,104600,791881884,1797,1797,1797,1797,3
20240816,104500,791876493,1797,1790,1797,1790,483
20240816,104400,791011734,1790,1790,1796,1790,103
20240816,104300,790827334,1790,1791,1791,1790,1042
20240816,104200,788961454,1793,1793,1793,1793,50
20240816,104100,788871804,1791,1791,1791,1791,1
20240816,104000,788870013,1794,1794,1794,1790,1105
20240816,103900,786890361,1794,1799,1799,1794,474
20240816,103800,786038854,1799,1799,1799,1799,1
20240816,103700,786037055,1799,1800,1800,1799,33
20240816,103600,785977687,1801,1801,1801,1801,7
20240816,103500,785965080,1803,1803,1803,1803,0
20240816,103400,785965080,1803,1803,1803,1803,0
20240816,103300,785965080,1803,1809,1809,1803,2165
20240816,103200,782056783,1809,1803,1809,1803,712
20240816,103100,780768827,1808,1803,1808,1803,197
20240816,103000,780412836,1799,1799,1802,1799,318
20240816,102900,779840192,1799,1792,1799,1792,77
20240816,102800,779701846,1792,1786,1792,1785,457
20240816,102700,778885905,1786,1785,1786,1785,128
20240816,102600,778657420,1785,1791,1791,1785,189
20240816,102500,778319835,1791,1793,1798,1791,571
20240816,102400,777296591,1792,1784,1792,1777,3016
20240816,102300,771907629,1784,1777,1784,1776,485
20240816,102200,771044221,1777,1769,1777,1768,2031
20240816,102100,767452225,1768,1769,1769,1768,1786
20240816,102000,764294452,1768,1768,1786,1767,918
20240816,101900,762670723,1768,1782,1782,1768,2481
20240816,101800,758277440,1770,1780,1787,1767,4987
20240816,101700,749445341,1780,1791,1791,1780,1880
20240816,101600,746088101,1788,1806,1806,1788,12689
20240816,101500,723261515,1806,1814,1814,1805,11648
20240816,101400,702178878,1814,1815,1815,1814,70
20240816,101300,702051897,1814,1815,1815,1814,2001
20240816,101200,698422074,1814,1814,1814,1814,1908
20240816,101100,694960962,1813,1814,1815,1813,634
20240816,101000,693811122,1820,1815,1820,1814,102
20240816,100900,693625493,1814,1815,1815,1814,1780
20240816,100800,690396337,1814,1820,1820,1814,104
20240816,100700,690207669,1814,1814,1814,1814,507
20240816,100600,689287971,1814,1814,1814,1814,629
20240816,100500,688146965,1814,1814,1814,1814,203
20240816,100400,687778723,1814,1822,1822,1814,1180
20240816,100300,685637606,1822,1816,1822,1814,4436
20240816,100200,677587880,1815,1822,1822,1815,3102
20240816,100100,671946167,1821,1822,1822,1821,48
20240816,100000,671858720,1822,1822,1822,1819,2009
20240816,095900,668203242,1820,1822,1822,1820,3335
20240816,095800,662132847,1823,1830,1830,1823,957
20240816,095700,660387885,1823,1831,1833,1823,386
20240816,095600,659680721,1833,1823,1833,1823,1001
20240816,095500,657855888,1833,1833,1833,1833,0
20240816,095400,657855888,1833,1828,1833,1828,992
20240816,095300,656040927,1822,1831,1831,1822,190
20240816,095200,655693937,1833,1829,1834,1822,672
20240816,095100,654464200,1830,1822,1830,1822,1363
20240816,095000,651977009,1815,1824,1824,1815,3108
20240816,094900,646327985,1824,1826,1826,1824,520
20240816,094800,645379172,1834,1819,1834,1819,349
20240816,094700,644744266,1815,1817,1834,1815,24742
20240816,094600,599795952,1817,1835,1835,1816,28965
20240816,094500,547092769,1839,1841,1841,1839,2677
20240816,094400,542168119,1841,1841,1850,1841,2040
20240816,094300,538410885,1850,1852,1852,1841,3608
20240816,094200,531764288,1843,1842,1853,1842,143
20240816,094100,531500850,1842,1859,1860,1841,16792
20240816,094000,500524170,1859,1860,1860,1853,662
20240816,093900,499293008,1860,1853,1860,1853,645
20240816,093800,498097795,1853,1854,1854,1853,1456
20240816,093700,495399065,1854,1853,1860,1852,688
20240816,093600,494122943,1853,1859,1860,1853,1443
20240816,093500,491448443,1854,1858,1858,1854,4559
20240816,093400,482984630,1857,1858,1858,1857,3162
20240816,093300,477109735,1858,1859,1859,1858,1600
20240816,093200,474135935,1860,1868,1868,1860,2931
20240816,093100,468674890,1868,1868,1868,1868,184
20240816,093000,468331178,1868,1868,1868,1868,239
20240816,092900,467884726,1869,1869,1869,1869,5
20240816,092800,467875381,1877,1878,1878,1877,51
20240816,092700,467779653,1875,1877,1878,1869,1792
20240816,092600,464420483,1876,1877,1877,1875,9
20240816,092500,464403602,1865,1865,1879,1865,524
20240816,092400,463426188,1881,1876,1881,1876,7
20240816,092300,463413042,1859,1857,1859,1857,52
20240816,092200,463316376,1857,1870,1887,1852,1688
20240816,092100,460158850,1861,1863,1863,1861,391
20240816,092000,459430831,1863,1865,1865,1852,587
20240816,091900,458340033,1869,1859,1869,1858,2203
20240816,091800,454239686,1852,1859,1859,1852,201
20240816,091700,453866034,1859,1848,1859,1848,31
20240816,091600,453808461,1859,1852,1860,1845,7070
20240816,091500,440717731,1845,1847,1847,1843,7642
20240816,091400,426616344,1847,1854,1860,1847,15153
20240816,091300,398555462,1854,1856,1856,1854,5300
20240816,091200,388724243,1856,1864,1870,1856,6728
20240816,091100,376203362,1863,1870,1870,1863,535
20240816,091000,375204119,1870,1864,1887,1862,3916
20240816,090900,367903374,1864,1855,1864,1855,2046
20240816,090800,364107005,1854,1865,1865,1854,13124
20240816,090700,339724619,1865,1861,1867,1859,6798
20240816,090600,327058751,1860,1871,1880,1860,8502
20240816,090500,311207191,1870,1904,1904,1859,39710
20240816,090400,235979455,1905,1926,1932,1904,13644
20240816,090300,209939933,1922,1935,1935,1905,16459
20240816,090200,178180053,1909,1912,1949,1893,37481
20240816,090100,105919950,1925,1907,1929,1893,28459
20240816,090000,51380978,1935,1852,1935,1852,26541