stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,194300,107331883,1754,1754,1754,1754,8644
20240814,194200,107331883,1754,1754,1754,1754,0
20240814,194100,107331883,1754,1754,1754,1754,0
20240814,194000,107331883,1754,1754,1754,1754,0
20240814,193900,107331883,1754,1754,1754,1754,0
20240814,193800,107331883,1754,1754,1754,1754,0
20240814,193700,107331883,1754,1754,1754,1754,0
20240814,193600,107331883,1754,1754,1754,1754,0
20240814,193500,107331883,1754,1754,1754,1754,0
20240814,193400,107331883,1754,1754,1754,1754,0
20240814,193300,107331883,1754,1754,1754,1754,0
20240814,193200,107331883,1754,1754,1754,1754,0
20240814,193100,107331883,1754,1754,1754,1754,0
20240814,193000,107331883,1754,1754,1754,1754,0
20240814,192900,107331883,1754,1754,1754,1754,0
20240814,192800,107331883,1754,1754,1754,1754,0
20240814,192700,107331883,1754,1754,1754,1754,0
20240814,192600,107331883,1754,1754,1754,1754,0
20240814,192500,107331883,1754,1754,1754,1754,0
20240814,192400,107331883,1754,1754,1754,1754,0
20240814,192300,107331883,1754,1754,1754,1754,0
20240814,192200,107331883,1754,1754,1754,1754,0
20240814,192100,107331883,1754,1754,1754,1754,0
20240814,192000,107331883,1754,1754,1754,1754,0
20240814,191900,107331883,1754,1754,1754,1754,0
20240814,191800,107331883,1754,1754,1754,1754,0
20240814,191700,107331883,1754,1754,1754,1754,0
20240814,191600,107331883,1754,1754,1754,1754,0
20240814,191500,107331883,1754,1754,1754,1754,0
20240814,191400,107331883,1754,1754,1754,1754,0
20240814,191300,107331883,1754,1754,1754,1754,8644
20240814,191200,107331883,1754,1754,1754,1754,0
20240814,191100,107331883,1754,1754,1754,1754,0
20240814,191000,107331883,1754,1754,1754,1754,0
20240814,190900,107331883,1754,1754,1754,1754,0
20240814,190800,107331883,1754,1754,1754,1754,0
20240814,190700,107331883,1754,1754,1754,1754,0
20240814,190600,107331883,1754,1754,1754,1754,0
20240814,190500,107331883,1754,1754,1754,1754,0
20240814,190400,107331883,1754,1754,1754,1754,0
20240814,190300,107331883,1754,1754,1754,1754,0
20240814,190200,107331883,1754,1754,1754,1754,0
20240814,190100,107331883,1754,1754,1754,1754,0
20240814,190000,107331883,1754,1754,1754,1754,0
20240814,185900,107331883,1754,1754,1754,1754,0
20240814,185800,107331883,1754,1754,1754,1754,0
20240814,185700,107331883,1754,1754,1754,1754,0
20240814,185600,107331883,1754,1754,1754,1754,0
20240814,185500,107331883,1754,1754,1754,1754,0
20240814,185400,107331883,1754,1754,1754,1754,0
20240814,185300,107331883,1754,1754,1754,1754,0
20240814,185200,107331883,1754,1754,1754,1754,0
20240814,185100,107331883,1754,1754,1754,1754,0
20240814,185000,107331883,1754,1754,1754,1754,0
20240814,184900,107331883,1754,1754,1754,1754,0
20240814,184800,107331883,1754,1754,1754,1754,0
20240814,184700,107331883,1754,1754,1754,1754,0
20240814,184600,107331883,1754,1754,1754,1754,0
20240814,184500,107331883,1754,1754,1754,1754,0
20240814,184400,107331883,1754,1754,1754,1754,0
20240814,184300,107331883,1754,1754,1754,1754,8644
20240814,184200,107331883,1754,1754,1754,1754,0
20240814,184100,107331883,1754,1754,1754,1754,0
20240814,184000,107331883,1754,1754,1754,1754,0
20240814,183900,107331883,1754,1754,1754,1754,0
20240814,183800,107331883,1754,1754,1754,1754,0
20240814,183700,107331883,1754,1754,1754,1754,0
20240814,183600,107331883,1754,1754,1754,1754,0
20240814,183500,107331883,1754,1754,1754,1754,0
20240814,183400,107331883,1754,1754,1754,1754,0
20240814,183300,107331883,1754,1754,1754,1754,0
20240814,183200,107331883,1754,1754,1754,1754,0
20240814,183100,107331883,1754,1754,1754,1754,0
20240814,183000,107331883,1754,1754,1754,1754,0
20240814,182900,107331883,1754,1754,1754,1754,0
20240814,182800,107331883,1754,1754,1754,1754,0
20240814,182700,107331883,1754,1754,1754,1754,0
20240814,182600,107331883,1754,1754,1754,1754,0
20240814,182500,107331883,1754,1754,1754,1754,0
20240814,182400,107331883,1754,1754,1754,1754,0
20240814,182300,107331883,1754,1754,1754,1754,0
20240814,182200,107331883,1754,1754,1754,1754,0
20240814,182100,107331883,1754,1754,1754,1754,0
20240814,182000,107331883,1754,1754,1754,1754,0
20240814,181900,107331883,1754,1754,1754,1754,0
20240814,181800,107331883,1754,1754,1754,1754,0
20240814,181700,107331883,1754,1754,1754,1754,0
20240814,181600,107331883,1754,1754,1754,1754,0
20240814,181500,107331883,1754,1754,1754,1754,0
20240814,181400,107331883,1754,1754,1754,1754,0
20240814,181300,107331883,1754,1754,1754,1754,8644
20240814,181200,107331883,1754,1754,1754,1754,0
20240814,181100,107331883,1754,1754,1754,1754,0
20240814,181000,107331883,1754,1754,1754,1754,0
20240814,180900,107331883,1754,1754,1754,1754,0
20240814,180800,107331883,1754,1754,1754,1754,0
20240814,180700,107331883,1754,1754,1754,1754,0
20240814,180600,107331883,1754,1754,1754,1754,0
20240814,180500,107331883,1754,1754,1754,1754,0
20240814,180400,107331883,1754,1754,1754,1754,0
20240814,180300,107331883,1754,1754,1754,1754,0
20240814,180200,107331883,1754,1754,1754,1754,0
20240814,180100,107331883,1754,1754,1754,1754,0
20240814,180000,107331883,1754,1754,1754,1754,0
20240814,175900,107331883,1754,1754,1754,1754,0
20240814,175800,107331883,1754,1754,1754,1754,0
20240814,175700,107331883,1754,1754,1754,1754,0
20240814,175600,107331883,1754,1754,1754,1754,0
20240814,175500,107331883,1754,1754,1754,1754,0
20240814,175400,107331883,1754,1754,1754,1754,0
20240814,175300,107331883,1754,1754,1754,1754,0
20240814,175200,107331883,1754,1754,1754,1754,0
20240814,175100,107331883,1754,1754,1754,1754,0
20240814,175000,107331883,1754,1754,1754,1754,0
20240814,174900,107331883,1754,1754,1754,1754,0
20240814,174800,107331883,1754,1754,1754,1754,0
20240814,174700,107331883,1754,1754,1754,1754,0
20240814,174600,107331883,1754,1754,1754,1754,0
20240814,174500,107331883,1754,1754,1754,1754,0
20240814,174400,107331883,1754,1754,1754,1754,0
20240814,174300,107331883,1754,1754,1754,1754,8644
20240814,174200,107331883,1754,1754,1754,1754,0
20240814,174100,107331883,1754,1754,1754,1754,0
20240814,174000,107331883,1754,1754,1754,1754,0
20240814,173900,107331883,1754,1754,1754,1754,0
20240814,173800,107331883,1754,1754,1754,1754,0
20240814,173700,107331883,1754,1754,1754,1754,0
20240814,173600,107331883,1754,1754,1754,1754,0
20240814,173500,107331883,1754,1754,1754,1754,0
20240814,173400,107331883,1754,1754,1754,1754,0
20240814,173300,107331883,1754,1754,1754,1754,0
20240814,173200,107331883,1754,1754,1754,1754,0
20240814,173100,107331883,1754,1754,1754,1754,0
20240814,173000,107331883,1754,1754,1754,1754,0
20240814,172900,107331883,1754,1754,1754,1754,0
20240814,172800,107331883,1754,1754,1754,1754,0
20240814,172700,107331883,1754,1754,1754,1754,0
20240814,172600,107331883,1754,1754,1754,1754,0
20240814,172500,107331883,1754,1754,1754,1754,0
20240814,172400,107331883,1754,1754,1754,1754,0
20240814,172300,107331883,1754,1754,1754,1754,0
20240814,172200,107331883,1754,1754,1754,1754,0
20240814,172100,107331883,1754,1754,1754,1754,0
20240814,172000,107331883,1754,1754,1754,1754,0
20240814,171900,107331883,1754,1754,1754,1754,0
20240814,171800,107331883,1754,1754,1754,1754,0
20240814,171700,107331883,1754,1754,1754,1754,0
20240814,171600,107331883,1754,1754,1754,1754,0
20240814,171500,107331883,1754,1754,1754,1754,0
20240814,171400,107331883,1754,1754,1754,1754,0
20240814,171300,107331883,1754,1754,1754,1754,8644
20240814,171200,107331883,1754,1754,1754,1754,0
20240814,171100,107331883,1754,1754,1754,1754,0
20240814,171000,107331883,1754,1754,1754,1754,0
20240814,170900,107331883,1754,1754,1754,1754,0
20240814,170800,107331883,1754,1754,1754,1754,0
20240814,170700,107331883,1754,1754,1754,1754,0
20240814,170600,107331883,1754,1754,1754,1754,0
20240814,170500,107331883,1754,1754,1754,1754,0
20240814,170400,107331883,1754,1754,1754,1754,0
20240814,170300,107331883,1754,1754,1754,1754,0
20240814,170200,107331883,1754,1754,1754,1754,0
20240814,170100,107331883,1754,1754,1754,1754,0
20240814,170000,107331883,1754,1754,1754,1754,0
20240814,165900,107331883,1754,1754,1754,1754,0
20240814,165800,107331883,1754,1754,1754,1754,0
20240814,165700,107331883,1754,1754,1754,1754,0
20240814,165600,107331883,1754,1754,1754,1754,0
20240814,165500,107331883,1754,1754,1754,1754,0
20240814,165400,107331883,1754,1754,1754,1754,0
20240814,165300,107331883,1754,1754,1754,1754,0
20240814,165200,107331883,1754,1754,1754,1754,0
20240814,165100,107331883,1754,1754,1754,1754,0
20240814,165000,107331883,1754,1754,1754,1754,0
20240814,164900,107331883,1754,1754,1754,1754,0
20240814,164800,107331883,1754,1754,1754,1754,0
20240814,164700,107331883,1754,1754,1754,1754,0
20240814,164600,107331883,1754,1754,1754,1754,0
20240814,164500,107331883,1754,1754,1754,1754,0
20240814,164400,107331883,1754,1754,1754,1754,0
20240814,164300,107331883,1754,1754,1754,1754,8644
20240814,164200,107331883,1754,1754,1754,1754,0
20240814,164100,107331883,1754,1754,1754,1754,0
20240814,164000,107331883,1754,1754,1754,1754,0
20240814,163900,107331883,1754,1754,1754,1754,0
20240814,163800,107331883,1754,1754,1754,1754,0
20240814,163700,107331883,1754,1754,1754,1754,0
20240814,163600,107331883,1754,1754,1754,1754,0
20240814,163500,107331883,1754,1754,1754,1754,0
20240814,163400,107331883,1754,1754,1754,1754,0
20240814,163300,107331883,1754,1754,1754,1754,0
20240814,163200,107331883,1754,1754,1754,1754,0
20240814,163100,107331883,1754,1754,1754,1754,0
20240814,163000,107331883,1754,1754,1754,1754,0
20240814,162900,107331883,1754,1754,1754,1754,0
20240814,162800,107331883,1754,1754,1754,1754,0
20240814,162700,107331883,1754,1754,1754,1754,0
20240814,162600,107331883,1754,1754,1754,1754,0
20240814,162500,107331883,1754,1754,1754,1754,0
20240814,162400,107331883,1754,1754,1754,1754,0
20240814,162300,107331883,1754,1754,1754,1754,0
20240814,162200,107331883,1754,1754,1754,1754,0
20240814,162100,107331883,1754,1754,1754,1754,0
20240814,162000,107331883,1754,1754,1754,1754,0
20240814,161900,107331883,1754,1754,1754,1754,0
20240814,161800,107331883,1754,1754,1754,1754,0
20240814,161700,107331883,1754,1754,1754,1754,0
20240814,161600,107331883,1754,1754,1754,1754,0
20240814,161500,107331883,1754,1754,1754,1754,0
20240814,161400,107331883,1754,1754,1754,1754,0
20240814,161300,107331883,1754,1754,1754,1754,8644
20240814,161200,107331883,1754,1754,1754,1754,0
20240814,161100,107331883,1754,1754,1754,1754,0
20240814,161000,107331883,1754,1754,1754,1754,0
20240814,160900,107331883,1754,1754,1754,1754,0
20240814,160800,107331883,1754,1754,1754,1754,0
20240814,160700,107331883,1754,1754,1754,1754,0
20240814,160600,107331883,1754,1754,1754,1754,0
20240814,160500,107331883,1754,1754,1754,1754,0
20240814,160400,107331883,1754,1754,1754,1754,0
20240814,160300,107331883,1754,1754,1754,1754,0
20240814,160200,107331883,1754,1754,1754,1754,0
20240814,160100,107331883,1754,1754,1754,1754,0
20240814,160000,107331883,1754,1754,1754,1754,0
20240814,155900,107331883,1754,1754,1754,1754,0
20240814,155800,107331883,1754,1754,1754,1754,0
20240814,155700,107331883,1754,1754,1754,1754,0
20240814,155600,107331883,1754,1754,1754,1754,0
20240814,155500,107331883,1754,1754,1754,1754,0
20240814,155400,107331883,1754,1754,1754,1754,0
20240814,155300,107331883,1754,1754,1754,1754,0
20240814,155200,107331883,1754,1754,1754,1754,0
20240814,155100,107331883,1754,1754,1754,1754,0
20240814,155000,107331883,1754,1754,1754,1754,0
20240814,154900,107331883,1754,1754,1754,1754,0
20240814,154800,107331883,1754,1754,1754,1754,0
20240814,154700,107331883,1754,1754,1754,1754,0
20240814,154600,107331883,1754,1754,1754,1754,0
20240814,154500,107331883,1754,1754,1754,1754,0
20240814,154400,107331883,1754,1754,1754,1754,0
20240814,154300,107331883,1754,1754,1754,1754,8644
20240814,154200,107331883,1754,1754,1754,1754,0
20240814,154100,107331883,1754,1754,1754,1754,0
20240814,154000,107331883,1754,1754,1754,1754,0
20240814,153900,107331883,1754,1754,1754,1754,0
20240814,153800,107331883,1754,1754,1754,1754,0
20240814,153700,107331883,1754,1754,1754,1754,0
20240814,153600,107331883,1754,1754,1754,1754,0
20240814,153500,107331883,1754,1754,1754,1754,0
20240814,153400,107331883,1754,1754,1754,1754,0
20240814,153300,107331883,1754,1754,1754,1754,0
20240814,153200,107331883,1754,1754,1754,1754,0
20240814,153100,107331883,1754,1754,1754,1754,0
20240814,153000,107331883,1754,1754,1754,1754,8644
20240814,152900,92170307,1765,1765,1765,1765,0
20240814,152800,92170307,1765,1765,1765,1765,0
20240814,152700,92170307,1765,1765,1765,1765,0
20240814,152600,92170307,1765,1765,1765,1765,0
20240814,152500,92170307,1765,1765,1765,1765,0
20240814,152400,92170307,1765,1765,1765,1765,0
20240814,152300,92170307,1765,1765,1765,1765,0
20240814,152200,92170307,1765,1765,1765,1765,0
20240814,152100,92170307,1765,1765,1765,1765,0
20240814,152000,92170307,1765,1765,1765,1765,0
20240814,151900,92170307,1765,1759,1765,1759,127
20240814,151800,91946812,1759,1759,1759,1759,42
20240814,151700,91872934,1765,1765,1765,1765,1
20240814,151600,91871169,1762,1762,1762,1762,38
20240814,151500,91804213,1765,1765,1765,1765,0
20240814,151400,91804213,1765,1765,1765,1765,1
20240814,151300,91802448,1762,1762,1762,1762,70
20240814,151200,91679108,1765,1765,1765,1765,0
20240814,151100,91679108,1765,1765,1765,1765,0
20240814,151000,91679108,1765,1765,1765,1765,0
20240814,150900,91679108,1765,1765,1765,1765,0
20240814,150800,91679108,1765,1760,1765,1760,705
20240814,150700,90435563,1766,1766,1766,1766,0
20240814,150600,90435563,1766,1766,1766,1766,0
20240814,150500,90435563,1766,1766,1766,1766,50
20240814,150400,90347263,1765,1765,1765,1765,209
20240814,150300,89978378,1765,1765,1765,1765,2
20240814,150200,89974848,1766,1766,1766,1766,0
20240814,150100,89974848,1766,1766,1766,1766,850
20240814,150000,88473748,1767,1767,1767,1767,0
20240814,145900,88473748,1767,1761,1767,1761,2511
20240814,145800,84039213,1766,1766,1766,1766,1
20240814,145700,84037447,1764,1764,1764,1764,0
20240814,145600,84037447,1764,1765,1765,1764,4
20240814,145500,84030388,1765,1765,1765,1765,10
20240814,145400,84012738,1765,1765,1765,1765,0
20240814,145300,84012738,1765,1765,1765,1765,0
20240814,145200,84012738,1765,1765,1765,1765,0
20240814,145100,84012738,1765,1765,1765,1765,0
20240814,145000,84012738,1765,1765,1765,1765,0
20240814,144900,84012738,1765,1765,1765,1765,0
20240814,144800,84012738,1765,1765,1765,1765,7
20240814,144700,84000383,1765,1765,1765,1765,0
20240814,144600,84000383,1765,1765,1765,1765,0
20240814,144500,84000383,1765,1765,1765,1765,770
20240814,144400,82641333,1765,1765,1765,1765,0
20240814,144300,82641333,1765,1765,1765,1765,0
20240814,144200,82641333,1765,1765,1765,1765,0
20240814,144100,82641333,1765,1765,1765,1765,0
20240814,144000,82641333,1765,1765,1765,1765,0
20240814,143900,82641333,1765,1765,1765,1765,0
20240814,143800,82641333,1765,1765,1765,1765,1
20240814,143700,82639568,1761,1761,1761,1761,0
20240814,143600,82639568,1761,1761,1761,1761,0
20240814,143500,82639568,1761,1761,1761,1761,120
20240814,143400,82428248,1761,1761,1761,1761,31
20240814,143300,82373657,1765,1765,1765,1765,0
20240814,143200,82373657,1765,1765,1765,1765,1
20240814,143100,82371892,1761,1761,1761,1761,11
20240814,143000,82352521,1765,1765,1765,1765,0
20240814,142900,82352521,1765,1765,1765,1765,53
20240814,142800,82258976,1765,1765,1765,1765,1
20240814,142700,82257211,1765,1765,1765,1765,1
20240814,142600,82255446,1764,1764,1764,1764,1
20240814,142500,82253682,1766,1766,1766,1766,0
20240814,142400,82253682,1766,1766,1766,1766,0
20240814,142300,82253682,1766,1766,1766,1766,0
20240814,142200,82253682,1766,1766,1766,1766,0
20240814,142100,82253682,1766,1766,1766,1766,0
20240814,142000,82253682,1766,1766,1766,1766,31
20240814,141900,82198936,1766,1766,1766,1766,0
20240814,141800,82198936,1766,1766,1766,1766,0
20240814,141700,82198936,1766,1766,1766,1766,0
20240814,141600,82198936,1766,1766,1766,1766,0
20240814,141500,82198936,1766,1766,1766,1766,334
20240814,141400,81609092,1757,1766,1766,1757,104
20240814,141300,81426337,1757,1764,1764,1757,125
20240814,141200,81206512,1766,1766,1766,1766,0
20240814,141100,81206512,1766,1766,1766,1766,0
20240814,141000,81206512,1766,1766,1766,1766,0
20240814,140900,81206512,1766,1766,1766,1766,500
20240814,140800,80323512,1766,1766,1766,1766,0
20240814,140700,80323512,1766,1766,1766,1766,0
20240814,140600,80323512,1766,1766,1766,1766,1
20240814,140500,80321746,1763,1763,1763,1763,20
20240814,140400,80286486,1763,1763,1763,1763,104
20240814,140300,80103134,1766,1766,1766,1766,10
20240814,140200,80085474,1766,1766,1766,1766,0
20240814,140100,80085474,1766,1766,1766,1766,0
20240814,140000,80085474,1766,1766,1766,1766,0
20240814,135900,80085474,1766,1766,1766,1766,10
20240814,135800,80067814,1766,1763,1766,1763,1001
20240814,135700,78303048,1766,1766,1766,1766,1
20240814,135600,78301282,1763,1763,1763,1763,500
20240814,135500,77419782,1763,1763,1763,1763,0
20240814,135400,77419782,1763,1763,1763,1763,101
20240814,135300,77241719,1766,1766,1766,1766,0
20240814,135200,77241719,1766,1766,1766,1766,0
20240814,135100,77241719,1766,1766,1766,1766,0
20240814,135000,77241719,1766,1766,1766,1766,0
20240814,134900,77241719,1766,1766,1766,1766,0
20240814,134800,77241719,1766,1766,1766,1766,0
20240814,134700,77241719,1766,1766,1766,1763,6
20240814,134600,77231126,1766,1766,1766,1766,10
20240814,134500,77213466,1767,1767,1767,1767,0
20240814,134400,77213466,1767,1767,1767,1767,0
20240814,134300,77213466,1767,1767,1767,1767,0
20240814,134200,77213466,1767,1767,1767,1767,1
20240814,134100,77211699,1763,1763,1763,1763,31
20240814,134000,77157046,1763,1763,1763,1763,0
20240814,133900,77157046,1763,1761,1763,1761,2114
20240814,133800,73432117,1760,1760,1760,1760,0
20240814,133700,73432117,1760,1760,1760,1760,333
20240814,133600,72846037,1760,1760,1760,1760,0
20240814,133500,72846037,1760,1760,1760,1759,830
20240814,133400,71385265,1759,1759,1760,1759,1178
20240814,133300,69312190,1758,1758,1758,1758,1727
20240814,133200,66276124,1758,1758,1758,1758,0
20240814,133100,66276124,1758,1758,1758,1758,0
20240814,133000,66276124,1758,1758,1758,1758,0
20240814,132900,66276124,1758,1758,1758,1758,1
20240814,132800,66274366,1757,1757,1757,1757,146
20240814,132700,66017844,1757,1755,1757,1755,2
20240814,132600,66014332,1757,1756,1757,1756,761
20240814,132500,64678015,1756,1756,1756,1756,1
20240814,132400,64676259,1755,1755,1755,1755,601
20240814,132300,63621504,1756,1756,1756,1756,0
20240814,132200,63621504,1756,1756,1756,1756,0
20240814,132100,63621504,1756,1756,1756,1756,0
20240814,132000,63621504,1756,1756,1756,1756,0
20240814,131900,63621504,1756,1753,1756,1753,123
20240814,131800,63405882,1756,1756,1756,1756,0
20240814,131700,63405882,1756,1754,1756,1753,23
20240814,131600,63365539,1756,1754,1756,1754,11
20240814,131500,63346243,1756,1756,1756,1756,0
20240814,131400,63346243,1756,1756,1756,1756,0
20240814,131300,63346243,1756,1756,1756,1756,0
20240814,131200,63346243,1756,1756,1756,1756,0
20240814,131100,63346243,1756,1756,1756,1756,0
20240814,131000,63346243,1756,1755,1756,1750,559
20240814,130900,62367862,1756,1756,1756,1756,0
20240814,130800,62367862,1756,1756,1756,1756,0
20240814,130700,62367862,1756,1756,1756,1756,0
20240814,130600,62367862,1756,1756,1756,1756,0
20240814,130500,62367862,1756,1756,1756,1756,0
20240814,130400,62367862,1756,1756,1756,1756,1
20240814,130300,62366106,1754,1754,1754,1754,116
20240814,130200,62162642,1756,1756,1756,1756,0
20240814,130100,62162642,1756,1756,1756,1756,0
20240814,130000,62162642,1756,1756,1756,1756,0
20240814,125900,62162642,1756,1756,1756,1756,0
20240814,125800,62162642,1756,1756,1756,1756,0
20240814,125700,62162642,1756,1754,1756,1754,12
20240814,125600,62141592,1756,1756,1756,1756,0
20240814,125500,62141592,1756,1756,1756,1756,0
20240814,125400,62141592,1756,1756,1756,1756,0
20240814,125300,62141592,1756,1756,1756,1756,0
20240814,125200,62141592,1756,1756,1756,1756,1
20240814,125100,62139836,1753,1753,1753,1753,116
20240814,125000,61936488,1756,1756,1756,1756,0
20240814,124900,61936488,1756,1756,1756,1756,0
20240814,124800,61936488,1756,1756,1756,1756,0
20240814,124700,61936488,1756,1756,1756,1756,0
20240814,124600,61936488,1756,1756,1756,1756,0
20240814,124500,61936488,1756,1756,1756,1756,0
20240814,124400,61936488,1756,1756,1756,1756,0
20240814,124300,61936488,1756,1756,1756,1756,0
20240814,124200,61936488,1756,1756,1756,1756,0
20240814,124100,61936488,1756,1756,1756,1756,0
20240814,124000,61936488,1756,1756,1756,1756,0
20240814,123900,61936488,1756,1756,1756,1756,0
20240814,123800,61936488,1756,1756,1756,1756,0
20240814,123700,61936488,1756,1756,1756,1756,0
20240814,123600,61936488,1756,1756,1756,1756,0
20240814,123500,61936488,1756,1756,1756,1756,0
20240814,123400,61936488,1756,1756,1756,1756,1
20240814,123300,61934732,1756,1756,1756,1756,2
20240814,123200,61931220,1756,1754,1756,1754,63
20240814,123100,61820716,1754,1753,1754,1753,584
20240814,123000,60796427,1753,1753,1753,1753,10
20240814,122900,60778897,1754,1754,1754,1754,0
20240814,122800,60778897,1754,1754,1754,1753,147
20240814,122700,60521163,1753,1753,1753,1753,5
20240814,122600,60512398,1754,1754,1754,1754,2
20240814,122500,60508890,1752,1753,1753,1752,1460
20240814,122400,57950969,1754,1754,1754,1754,0
20240814,122300,57950969,1754,1754,1754,1754,0
20240814,122200,57950969,1754,1754,1754,1754,3
20240814,122100,57945707,1754,1752,1754,1751,6
20240814,122000,57935197,1754,1754,1754,1754,0
20240814,121900,57935197,1754,1754,1754,1754,1
20240814,121800,57933443,1754,1754,1754,1754,1
20240814,121700,57931689,1752,1752,1752,1752,16
20240814,121600,57903657,1752,1752,1752,1752,0
20240814,121500,57903657,1752,1752,1752,1752,12
20240814,121400,57882633,1754,1754,1754,1754,0
20240814,121300,57882633,1754,1754,1754,1754,0
20240814,121200,57882633,1754,1754,1754,1754,6
20240814,121100,57872109,1754,1754,1754,1754,0
20240814,121000,57872109,1754,1754,1754,1754,0
20240814,120900,57872109,1754,1754,1754,1754,6
20240814,120800,57861585,1754,1754,1754,1754,0
20240814,120700,57861585,1754,1751,1754,1751,140
20240814,120600,57616442,1751,1751,1751,1751,0
20240814,120500,57616442,1751,1751,1751,1751,0
20240814,120400,57616442,1751,1751,1751,1750,461
20240814,120300,56809690,1750,1750,1751,1750,129
20240814,120200,56583932,1751,1754,1754,1751,22
20240814,120100,56545394,1750,1754,1754,1750,21
20240814,120000,56508587,1753,1753,1753,1753,0
20240814,115900,56508587,1753,1753,1753,1753,0
20240814,115800,56508587,1753,1753,1753,1753,43
20240814,115700,56433208,1754,1754,1754,1754,15
20240814,115600,56406898,1753,1753,1753,1753,0
20240814,115500,56406898,1753,1754,1754,1753,11
20240814,115400,56387614,1755,1755,1755,1755,0
20240814,115300,56387614,1755,1755,1755,1755,1
20240814,115200,56385859,1752,1752,1752,1752,0
20240814,115100,56385859,1752,1752,1752,1752,106
20240814,115000,56200147,1753,1755,1755,1753,6
20240814,114900,56189625,1755,1755,1755,1755,0
20240814,114800,56189625,1755,1755,1755,1755,0
20240814,114700,56189625,1755,1755,1755,1755,1
20240814,114600,56187870,1755,1755,1755,1755,0
20240814,114500,56187870,1755,1755,1755,1755,0
20240814,114400,56187870,1755,1755,1755,1755,0
20240814,114300,56187870,1755,1755,1755,1755,3
20240814,114200,56182605,1755,1754,1755,1754,91
20240814,114100,56022988,1755,1755,1755,1755,4
20240814,114000,56015968,1755,1754,1755,1754,34
20240814,113900,55956331,1755,1755,1755,1755,1
20240814,113800,55954576,1755,1755,1755,1755,0
20240814,113700,55954576,1755,1755,1756,1755,140
20240814,113600,55708875,1757,1757,1757,1757,2
20240814,113500,55705361,1757,1757,1757,1757,4
20240814,113400,55698333,1757,1757,1757,1757,0
20240814,113300,55698333,1757,1757,1757,1757,10
20240814,113200,55680763,1757,1755,1757,1755,108
20240814,113100,55491221,1757,1757,1757,1757,0
20240814,113000,55491221,1757,1757,1757,1757,4
20240814,112900,55484193,1758,1758,1758,1758,0
20240814,112800,55484193,1758,1758,1758,1758,0
20240814,112700,55484193,1758,1758,1758,1758,0
20240814,112600,55484193,1758,1758,1758,1758,0
20240814,112500,55484193,1758,1758,1758,1758,78
20240814,112400,55347069,1759,1759,1759,1759,0
20240814,112300,55347069,1759,1759,1759,1759,0
20240814,112200,55347069,1759,1755,1759,1755,106
20240814,112100,55161035,1760,1760,1760,1760,0
20240814,112000,55161035,1760,1760,1760,1760,1
20240814,111900,55159275,1761,1760,1761,1755,7
20240814,111800,55146979,1761,1761,1761,1761,0
20240814,111700,55146979,1761,1761,1761,1761,0
20240814,111600,55146979,1761,1761,1761,1761,0
20240814,111500,55146979,1761,1761,1761,1761,0
20240814,111400,55146979,1761,1761,1761,1761,0
20240814,111300,55146979,1761,1761,1761,1761,0
20240814,111200,55146979,1761,1753,1761,1753,117
20240814,111100,54941870,1754,1755,1755,1754,4
20240814,111000,54934851,1764,1764,1764,1764,1
20240814,110900,54933087,1748,1756,1756,1748,1500
20240814,110800,52309885,1767,1767,1767,1767,0
20240814,110700,52309885,1767,1767,1767,1767,0
20240814,110600,52309885,1767,1767,1767,1767,0
20240814,110500,52309885,1767,1767,1767,1767,0
20240814,110400,52309885,1767,1767,1767,1767,0
20240814,110300,52309885,1767,1767,1767,1767,10
20240814,110200,52292215,1768,1768,1768,1768,6
20240814,110100,52281607,1765,1766,1766,1765,10
20240814,110000,52263952,1756,1766,1767,1756,1781
20240814,105900,49118328,1765,1765,1765,1765,3060
20240814,105800,43717428,1765,1765,1765,1765,0
20240814,105700,43717428,1765,1760,1765,1749,2126
20240814,105600,39994820,1766,1766,1766,1766,0
20240814,105500,39994820,1766,1766,1766,1766,1
20240814,105400,39993054,1766,1766,1766,1762,445
20240814,105300,39208871,1761,1759,1761,1759,14
20240814,105200,39184225,1759,1758,1759,1758,1123
20240814,105100,37209203,1757,1755,1757,1755,2413
20240814,105000,32970154,1755,1755,1755,1755,5
20240814,104900,32961379,1755,1755,1755,1755,0
20240814,104800,32961379,1755,1755,1755,1755,0
20240814,104700,32961379,1755,1755,1755,1755,1
20240814,104600,32959624,1755,1755,1755,1755,0
20240814,104500,32959624,1755,1755,1755,1755,1
20240814,104400,32957869,1754,1754,1754,1754,110
20240814,104300,32764929,1755,1755,1755,1755,0
20240814,104200,32764929,1755,1755,1755,1755,0
20240814,104100,32764929,1755,1755,1755,1755,1
20240814,104000,32763174,1754,1754,1754,1754,2731
20240814,103900,27973000,1754,1754,1754,1754,5
20240814,103800,27964230,1750,1753,1753,1750,2
20240814,103700,27960727,1754,1754,1754,1754,184
20240814,103600,27637991,1753,1753,1753,1753,6
20240814,103500,27627473,1753,1753,1753,1753,0
20240814,103400,27627473,1753,1753,1753,1753,2
20240814,103300,27623967,1753,1753,1753,1753,0
20240814,103200,27623967,1753,1753,1753,1753,0
20240814,103100,27623967,1753,1753,1753,1751,3
20240814,103000,27618710,1751,1751,1751,1751,0
20240814,102900,27618710,1751,1751,1751,1751,0
20240814,102800,27618710,1751,1753,1753,1751,12
20240814,102700,27597686,1754,1754,1754,1754,1
20240814,102600,27595932,1755,1755,1755,1755,0
20240814,102500,27595932,1755,1755,1755,1755,0
20240814,102400,27595932,1755,1755,1755,1755,0
20240814,102300,27595932,1755,1755,1755,1755,2
20240814,102200,27592422,1749,1750,1750,1749,108
20240814,102100,27403529,1755,1755,1755,1755,0
20240814,102000,27403529,1755,1755,1755,1755,0
20240814,101900,27403529,1755,1755,1755,1755,0
20240814,101800,27403529,1755,1755,1755,1755,0
20240814,101700,27403529,1755,1755,1755,1755,0
20240814,101600,27403529,1755,1755,1755,1755,1
20240814,101500,27401774,1749,1749,1749,1749,0
20240814,101400,27401774,1749,1749,1749,1749,114
20240814,101300,27202388,1749,1749,1749,1749,1
20240814,101200,27200639,1750,1751,1751,1750,25
20240814,101100,27156878,1752,1752,1752,1752,17
20240814,101000,27127094,1756,1756,1756,1756,0
20240814,100900,27127094,1756,1756,1756,1756,0
20240814,100800,27127094,1756,1756,1756,1756,0
20240814,100700,27127094,1756,1756,1756,1756,0
20240814,100600,27127094,1756,1756,1756,1756,0
20240814,100500,27127094,1756,1756,1756,1756,3
20240814,100400,27121826,1756,1750,1756,1749,106
20240814,100300,26936410,1756,1756,1756,1756,1
20240814,100200,26934654,1758,1758,1758,1758,0
20240814,100100,26934654,1758,1758,1758,1758,0
20240814,100000,26934654,1758,1758,1758,1758,0
20240814,095900,26934654,1758,1758,1758,1758,0
20240814,095800,26934654,1758,1758,1758,1758,0
20240814,095700,26934654,1758,1758,1758,1758,10
20240814,095600,26917074,1758,1758,1758,1758,0
20240814,095500,26917074,1758,1758,1758,1758,2
20240814,095400,26913558,1748,1748,1748,1748,100
20240814,095300,26738758,1758,1748,1758,1748,340
20240814,095200,26144428,1748,1748,1748,1748,8
20240814,095100,26130444,1749,1750,1750,1749,35
20240814,095000,26069224,1751,1751,1751,1751,359
20240814,094900,25440615,1751,1757,1758,1751,121
20240814,094800,25228675,1758,1758,1758,1758,0
20240814,094700,25228675,1758,1758,1758,1758,23
20240814,094600,25188241,1758,1758,1758,1748,883
20240814,094500,23642928,1745,1745,1745,1745,0
20240814,094400,23642928,1745,1758,1758,1745,2
20240814,094300,23639425,1758,1754,1758,1735,4344
20240814,094200,16071498,1754,1758,1758,1754,247
20240814,094100,15638249,1754,1754,1754,1754,0
20240814,094000,15638249,1754,1754,1754,1754,0
20240814,093900,15638249,1754,1754,1754,1754,546
20240814,093800,14680565,1750,1750,1750,1750,0
20240814,093700,14680565,1750,1750,1750,1750,0
20240814,093600,14680565,1750,1755,1755,1750,100
20240814,093500,14505266,1758,1758,1758,1758,0
20240814,093400,14505266,1758,1758,1758,1758,0
20240814,093300,14505266,1758,1758,1758,1758,0
20240814,093200,14505266,1758,1758,1758,1758,0
20240814,093100,14505266,1758,1758,1758,1758,0
20240814,093000,14505266,1758,1758,1758,1758,1
20240814,092900,14503508,1758,1758,1758,1758,0
20240814,092800,14503508,1758,1758,1758,1758,2
20240814,092700,14499992,1750,1750,1750,1750,273
20240814,092600,14022242,1750,1750,1750,1750,0
20240814,092500,14022242,1750,1750,1750,1750,25
20240814,092400,13978492,1750,1750,1750,1750,1491
20240814,092300,11369242,1759,1759,1759,1759,0
20240814,092200,11369242,1759,1759,1759,1759,0
20240814,092100,11369242,1759,1759,1759,1759,0
20240814,092000,11369242,1759,1759,1759,1759,1
20240814,091900,11367483,1750,1755,1755,1750,200
20240814,091800,11017466,1759,1759,1759,1758,878
20240814,091700,9473733,1759,1759,1759,1759,792
20240814,091600,8080605,1769,1761,1769,1761,227
20240814,091500,7680682,1769,1769,1769,1769,0
20240814,091400,7680682,1769,1769,1769,1769,1
20240814,091300,7678913,1769,1769,1769,1769,2
20240814,091200,7675375,1760,1760,1760,1760,100
20240814,091100,7499375,1769,1769,1769,1769,0
20240814,091000,7499375,1769,1769,1769,1769,0
20240814,090900,7499375,1769,1769,1769,1769,100
20240814,090800,7322475,1769,1769,1769,1769,101
20240814,090700,7143806,1756,1756,1756,1756,100
20240814,090600,6968206,1769,1769,1769,1769,0
20240814,090500,6968206,1769,1758,1770,1755,1010
20240814,090400,5195204,1758,1765,1774,1757,2874
20240814,090300,138975,1765,1765,1765,1765,27
20240814,090200,91320,1765,1765,1765,1765,6
20240814,090100,80730,1755,1755,1755,1755,0
20240814,090000,80730,1755,1755,1755,1755,46