stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195900,349410083,1541,1541,1541,1541,7973
20240807,195800,349410083,1541,1541,1541,1541,0
20240807,195700,349410083,1541,1541,1541,1541,0
20240807,195600,349410083,1541,1541,1541,1541,0
20240807,195500,349410083,1541,1541,1541,1541,0
20240807,195400,349410083,1541,1541,1541,1541,0
20240807,195300,349410083,1541,1541,1541,1541,0
20240807,195200,349410083,1541,1541,1541,1541,0
20240807,195100,349410083,1541,1541,1541,1541,0
20240807,195000,349410083,1541,1541,1541,1541,0
20240807,194900,349410083,1541,1541,1541,1541,0
20240807,194800,349410083,1541,1541,1541,1541,0
20240807,194700,349410083,1541,1541,1541,1541,0
20240807,194600,349410083,1541,1541,1541,1541,0
20240807,194500,349410083,1541,1541,1541,1541,0
20240807,194400,349410083,1541,1541,1541,1541,0
20240807,194300,349410083,1541,1541,1541,1541,0
20240807,194200,349410083,1541,1541,1541,1541,0
20240807,194100,349410083,1541,1541,1541,1541,0
20240807,194000,349410083,1541,1541,1541,1541,0
20240807,193900,349410083,1541,1541,1541,1541,0
20240807,193800,349410083,1541,1541,1541,1541,0
20240807,193700,349410083,1541,1541,1541,1541,0
20240807,193600,349410083,1541,1541,1541,1541,0
20240807,193500,349410083,1541,1541,1541,1541,0
20240807,193400,349410083,1541,1541,1541,1541,0
20240807,193300,349410083,1541,1541,1541,1541,0
20240807,193200,349410083,1541,1541,1541,1541,0
20240807,193100,349410083,1541,1541,1541,1541,0
20240807,193000,349410083,1541,1541,1541,1541,0
20240807,192900,349410083,1541,1541,1541,1541,7973
20240807,192800,349410083,1541,1541,1541,1541,0
20240807,192700,349410083,1541,1541,1541,1541,0
20240807,192600,349410083,1541,1541,1541,1541,0
20240807,192500,349410083,1541,1541,1541,1541,0
20240807,192400,349410083,1541,1541,1541,1541,0
20240807,192300,349410083,1541,1541,1541,1541,0
20240807,192200,349410083,1541,1541,1541,1541,0
20240807,192100,349410083,1541,1541,1541,1541,0
20240807,192000,349410083,1541,1541,1541,1541,0
20240807,191900,349410083,1541,1541,1541,1541,0
20240807,191800,349410083,1541,1541,1541,1541,0
20240807,191700,349410083,1541,1541,1541,1541,0
20240807,191600,349410083,1541,1541,1541,1541,0
20240807,191500,349410083,1541,1541,1541,1541,0
20240807,191400,349410083,1541,1541,1541,1541,0
20240807,191300,349410083,1541,1541,1541,1541,0
20240807,191200,349410083,1541,1541,1541,1541,0
20240807,191100,349410083,1541,1541,1541,1541,0
20240807,191000,349410083,1541,1541,1541,1541,0
20240807,190900,349410083,1541,1541,1541,1541,0
20240807,190800,349410083,1541,1541,1541,1541,0
20240807,190700,349410083,1541,1541,1541,1541,0
20240807,190600,349410083,1541,1541,1541,1541,0
20240807,190500,349410083,1541,1541,1541,1541,0
20240807,190400,349410083,1541,1541,1541,1541,0
20240807,190300,349410083,1541,1541,1541,1541,0
20240807,190200,349410083,1541,1541,1541,1541,0
20240807,190100,349410083,1541,1541,1541,1541,0
20240807,190000,349410083,1541,1541,1541,1541,0
20240807,185900,349410083,1541,1541,1541,1541,7973
20240807,185800,349410083,1541,1541,1541,1541,0
20240807,185700,349410083,1541,1541,1541,1541,0
20240807,185600,349410083,1541,1541,1541,1541,0
20240807,185500,349410083,1541,1541,1541,1541,0
20240807,185400,349410083,1541,1541,1541,1541,0
20240807,185300,349410083,1541,1541,1541,1541,0
20240807,185200,349410083,1541,1541,1541,1541,0
20240807,185100,349410083,1541,1541,1541,1541,0
20240807,185000,349410083,1541,1541,1541,1541,0
20240807,184900,349410083,1541,1541,1541,1541,0
20240807,184800,349410083,1541,1541,1541,1541,0
20240807,184700,349410083,1541,1541,1541,1541,0
20240807,184600,349410083,1541,1541,1541,1541,0
20240807,184500,349410083,1541,1541,1541,1541,0
20240807,184400,349410083,1541,1541,1541,1541,0
20240807,184300,349410083,1541,1541,1541,1541,0
20240807,184200,349410083,1541,1541,1541,1541,0
20240807,184100,349410083,1541,1541,1541,1541,0
20240807,184000,349410083,1541,1541,1541,1541,0
20240807,183900,349410083,1541,1541,1541,1541,0
20240807,183800,349410083,1541,1541,1541,1541,0
20240807,183700,349410083,1541,1541,1541,1541,0
20240807,183600,349410083,1541,1541,1541,1541,0
20240807,183500,349410083,1541,1541,1541,1541,0
20240807,183400,349410083,1541,1541,1541,1541,0
20240807,183300,349410083,1541,1541,1541,1541,0
20240807,183200,349410083,1541,1541,1541,1541,0
20240807,183100,349410083,1541,1541,1541,1541,0
20240807,183000,349410083,1541,1541,1541,1541,0
20240807,182900,349410083,1541,1541,1541,1541,7973
20240807,182800,349410083,1541,1541,1541,1541,0
20240807,182700,349410083,1541,1541,1541,1541,0
20240807,182600,349410083,1541,1541,1541,1541,0
20240807,182500,349410083,1541,1541,1541,1541,0
20240807,182400,349410083,1541,1541,1541,1541,0
20240807,182300,349410083,1541,1541,1541,1541,0
20240807,182200,349410083,1541,1541,1541,1541,0
20240807,182100,349410083,1541,1541,1541,1541,0
20240807,182000,349410083,1541,1541,1541,1541,0
20240807,181900,349410083,1541,1541,1541,1541,0
20240807,181800,349410083,1541,1541,1541,1541,0
20240807,181700,349410083,1541,1541,1541,1541,0
20240807,181600,349410083,1541,1541,1541,1541,0
20240807,181500,349410083,1541,1541,1541,1541,0
20240807,181400,349410083,1541,1541,1541,1541,0
20240807,181300,349410083,1541,1541,1541,1541,0
20240807,181200,349410083,1541,1541,1541,1541,0
20240807,181100,349410083,1541,1541,1541,1541,0
20240807,181000,349410083,1541,1541,1541,1541,0
20240807,180900,349410083,1541,1541,1541,1541,0
20240807,180800,349410083,1541,1541,1541,1541,0
20240807,180700,349410083,1541,1541,1541,1541,0
20240807,180600,349410083,1541,1541,1541,1541,0
20240807,180500,349410083,1541,1541,1541,1541,0
20240807,180400,349410083,1541,1541,1541,1541,0
20240807,180300,349410083,1541,1541,1541,1541,0
20240807,180200,349410083,1541,1541,1541,1541,0
20240807,180100,349410083,1541,1541,1541,1541,0
20240807,180000,349410083,1541,1541,1541,1541,0
20240807,175900,349410083,1541,1541,1541,1541,7973
20240807,175800,349410083,1541,1541,1541,1541,0
20240807,175700,349410083,1541,1541,1541,1541,0
20240807,175600,349410083,1541,1541,1541,1541,0
20240807,175500,349410083,1541,1541,1541,1541,0
20240807,175400,349410083,1541,1541,1541,1541,0
20240807,175300,349410083,1541,1541,1541,1541,0
20240807,175200,349410083,1541,1541,1541,1541,0
20240807,175100,349410083,1541,1541,1541,1541,0
20240807,175000,349410083,1541,1541,1541,1541,0
20240807,174900,349410083,1541,1541,1541,1541,0
20240807,174800,349410083,1541,1541,1541,1541,0
20240807,174700,349410083,1541,1541,1541,1541,0
20240807,174600,349410083,1541,1541,1541,1541,0
20240807,174500,349410083,1541,1541,1541,1541,0
20240807,174400,349410083,1541,1541,1541,1541,0
20240807,174300,349410083,1541,1541,1541,1541,0
20240807,174200,349410083,1541,1541,1541,1541,0
20240807,174100,349410083,1541,1541,1541,1541,0
20240807,174000,349410083,1541,1541,1541,1541,0
20240807,173900,349410083,1541,1541,1541,1541,0
20240807,173800,349410083,1541,1541,1541,1541,0
20240807,173700,349410083,1541,1541,1541,1541,0
20240807,173600,349410083,1541,1541,1541,1541,0
20240807,173500,349410083,1541,1541,1541,1541,0
20240807,173400,349410083,1541,1541,1541,1541,0
20240807,173300,349410083,1541,1541,1541,1541,0
20240807,173200,349410083,1541,1541,1541,1541,0
20240807,173100,349410083,1541,1541,1541,1541,0
20240807,173000,349410083,1541,1541,1541,1541,0
20240807,172900,349410083,1541,1541,1541,1541,7973
20240807,172800,349410083,1541,1541,1541,1541,0
20240807,172700,349410083,1541,1541,1541,1541,0
20240807,172600,349410083,1541,1541,1541,1541,0
20240807,172500,349410083,1541,1541,1541,1541,0
20240807,172400,349410083,1541,1541,1541,1541,0
20240807,172300,349410083,1541,1541,1541,1541,0
20240807,172200,349410083,1541,1541,1541,1541,0
20240807,172100,349410083,1541,1541,1541,1541,0
20240807,172000,349410083,1541,1541,1541,1541,0
20240807,171900,349410083,1541,1541,1541,1541,0
20240807,171800,349410083,1541,1541,1541,1541,0
20240807,171700,349410083,1541,1541,1541,1541,0
20240807,171600,349410083,1541,1541,1541,1541,0
20240807,171500,349410083,1541,1541,1541,1541,0
20240807,171400,349410083,1541,1541,1541,1541,0
20240807,171300,349410083,1541,1541,1541,1541,0
20240807,171200,349410083,1541,1541,1541,1541,0
20240807,171100,349410083,1541,1541,1541,1541,0
20240807,171000,349410083,1541,1541,1541,1541,0
20240807,170900,349410083,1541,1541,1541,1541,0
20240807,170800,349410083,1541,1541,1541,1541,0
20240807,170700,349410083,1541,1541,1541,1541,0
20240807,170600,349410083,1541,1541,1541,1541,0
20240807,170500,349410083,1541,1541,1541,1541,0
20240807,170400,349410083,1541,1541,1541,1541,0
20240807,170300,349410083,1541,1541,1541,1541,0
20240807,170200,349410083,1541,1541,1541,1541,0
20240807,170100,349410083,1541,1541,1541,1541,0
20240807,170000,349410083,1541,1541,1541,1541,0
20240807,165900,349410083,1541,1541,1541,1541,7973
20240807,165800,349410083,1541,1541,1541,1541,0
20240807,165700,349410083,1541,1541,1541,1541,0
20240807,165600,349410083,1541,1541,1541,1541,0
20240807,165500,349410083,1541,1541,1541,1541,0
20240807,165400,349410083,1541,1541,1541,1541,0
20240807,165300,349410083,1541,1541,1541,1541,0
20240807,165200,349410083,1541,1541,1541,1541,0
20240807,165100,349410083,1541,1541,1541,1541,0
20240807,165000,349410083,1541,1541,1541,1541,0
20240807,164900,349410083,1541,1541,1541,1541,0
20240807,164800,349410083,1541,1541,1541,1541,0
20240807,164700,349410083,1541,1541,1541,1541,0
20240807,164600,349410083,1541,1541,1541,1541,0
20240807,164500,349410083,1541,1541,1541,1541,0
20240807,164400,349410083,1541,1541,1541,1541,0
20240807,164300,349410083,1541,1541,1541,1541,0
20240807,164200,349410083,1541,1541,1541,1541,0
20240807,164100,349410083,1541,1541,1541,1541,0
20240807,164000,349410083,1541,1541,1541,1541,0
20240807,163900,349410083,1541,1541,1541,1541,0
20240807,163800,349410083,1541,1541,1541,1541,0
20240807,163700,349410083,1541,1541,1541,1541,0
20240807,163600,349410083,1541,1541,1541,1541,0
20240807,163500,349410083,1541,1541,1541,1541,0
20240807,163400,349410083,1541,1541,1541,1541,0
20240807,163300,349410083,1541,1541,1541,1541,0
20240807,163200,349410083,1541,1541,1541,1541,0
20240807,163100,349410083,1541,1541,1541,1541,0
20240807,163000,349410083,1541,1541,1541,1541,0
20240807,162900,349410083,1541,1541,1541,1541,7973
20240807,162800,349410083,1541,1541,1541,1541,0
20240807,162700,349410083,1541,1541,1541,1541,0
20240807,162600,349410083,1541,1541,1541,1541,0
20240807,162500,349410083,1541,1541,1541,1541,0
20240807,162400,349410083,1541,1541,1541,1541,0
20240807,162300,349410083,1541,1541,1541,1541,0
20240807,162200,349410083,1541,1541,1541,1541,0
20240807,162100,349410083,1541,1541,1541,1541,0
20240807,162000,349410083,1541,1541,1541,1541,0
20240807,161900,349410083,1541,1541,1541,1541,0
20240807,161800,349410083,1541,1541,1541,1541,0
20240807,161700,349410083,1541,1541,1541,1541,0
20240807,161600,349410083,1541,1541,1541,1541,0
20240807,161500,349410083,1541,1541,1541,1541,0
20240807,161400,349410083,1541,1541,1541,1541,0
20240807,161300,349410083,1541,1541,1541,1541,0
20240807,161200,349410083,1541,1541,1541,1541,0
20240807,161100,349410083,1541,1541,1541,1541,0
20240807,161000,349410083,1541,1541,1541,1541,0
20240807,160900,349410083,1541,1541,1541,1541,0
20240807,160800,349410083,1541,1541,1541,1541,0
20240807,160700,349410083,1541,1541,1541,1541,0
20240807,160600,349410083,1541,1541,1541,1541,0
20240807,160500,349410083,1541,1541,1541,1541,0
20240807,160400,349410083,1541,1541,1541,1541,0
20240807,160300,349410083,1541,1541,1541,1541,0
20240807,160200,349410083,1541,1541,1541,1541,0
20240807,160100,349410083,1541,1541,1541,1541,0
20240807,160000,349410083,1541,1541,1541,1541,0
20240807,155900,349410083,1541,1541,1541,1541,7973
20240807,155800,349410083,1541,1541,1541,1541,0
20240807,155700,349410083,1541,1541,1541,1541,0
20240807,155600,349410083,1541,1541,1541,1541,0
20240807,155500,349410083,1541,1541,1541,1541,0
20240807,155400,349410083,1541,1541,1541,1541,0
20240807,155300,349410083,1541,1541,1541,1541,0
20240807,155200,349410083,1541,1541,1541,1541,0
20240807,155100,349410083,1541,1541,1541,1541,0
20240807,155000,349410083,1541,1541,1541,1541,0
20240807,154900,349410083,1541,1541,1541,1541,0
20240807,154800,349410083,1541,1541,1541,1541,0
20240807,154700,349410083,1541,1541,1541,1541,0
20240807,154600,349410083,1541,1541,1541,1541,0
20240807,154500,349410083,1541,1541,1541,1541,0
20240807,154400,349410083,1541,1541,1541,1541,0
20240807,154300,349410083,1541,1541,1541,1541,0
20240807,154200,349410083,1541,1541,1541,1541,0
20240807,154100,349410083,1541,1541,1541,1541,0
20240807,154000,349410083,1541,1541,1541,1541,0
20240807,153900,349410083,1541,1541,1541,1541,0
20240807,153800,349410083,1541,1541,1541,1541,0
20240807,153700,349410083,1541,1541,1541,1541,0
20240807,153600,349410083,1541,1541,1541,1541,0
20240807,153500,349410083,1541,1541,1541,1541,0
20240807,153400,349410083,1541,1541,1541,1541,0
20240807,153300,349410083,1541,1541,1541,1541,0
20240807,153200,349410083,1541,1541,1541,1541,0
20240807,153100,349410083,1541,1541,1541,1541,0
20240807,153000,349410083,1541,1541,1541,1541,7973
20240807,152900,337123690,1549,1549,1549,1549,0
20240807,152800,337123690,1549,1549,1549,1549,0
20240807,152700,337123690,1549,1549,1549,1549,0
20240807,152600,337123690,1549,1549,1549,1549,0
20240807,152500,337123690,1549,1549,1549,1549,0
20240807,152400,337123690,1549,1549,1549,1549,0
20240807,152300,337123690,1549,1549,1549,1549,0
20240807,152200,337123690,1549,1549,1549,1549,0
20240807,152100,337123690,1549,1549,1549,1549,0
20240807,152000,337123690,1549,1549,1549,1549,0
20240807,151900,337123690,1549,1544,1549,1541,2581
20240807,151800,333141494,1544,1544,1544,1544,214
20240807,151700,332811078,1544,1545,1545,1544,100
20240807,151600,332656615,1549,1545,1549,1545,1669
20240807,151500,330072477,1545,1545,1545,1545,549
20240807,151400,329224272,1545,1549,1549,1545,10072
20240807,151300,313646296,1549,1549,1549,1549,140
20240807,151200,313429436,1549,1549,1549,1549,0
20240807,151100,313429436,1549,1550,1550,1549,487
20240807,151000,312674763,1550,1550,1550,1550,0
20240807,150900,312674763,1550,1550,1550,1550,148
20240807,150800,312445363,1551,1551,1551,1551,46
20240807,150700,312374017,1552,1552,1552,1552,0
20240807,150600,312374017,1552,1552,1552,1552,50
20240807,150500,312296417,1552,1552,1552,1552,0
20240807,150400,312296417,1552,1552,1552,1552,0
20240807,150300,312296417,1552,1552,1552,1552,0
20240807,150200,312296417,1552,1552,1552,1552,20
20240807,150100,312265377,1552,1552,1552,1552,20
20240807,150000,312234337,1552,1552,1552,1552,541
20240807,145900,311394705,1552,1552,1552,1552,1
20240807,145800,311393153,1553,1553,1553,1553,0
20240807,145700,311393153,1553,1553,1553,1553,0
20240807,145600,311393153,1553,1553,1553,1553,0
20240807,145500,311393153,1553,1553,1553,1553,0
20240807,145400,311393153,1553,1553,1553,1553,0
20240807,145300,311393153,1553,1553,1553,1553,0
20240807,145200,311393153,1553,1553,1553,1553,175
20240807,145100,311121378,1550,1550,1550,1550,9574
20240807,145000,296281678,1550,1550,1550,1550,3050
20240807,144900,291554178,1550,1550,1550,1550,0
20240807,144800,291554178,1550,1550,1550,1550,100
20240807,144700,291399178,1550,1550,1550,1550,30
20240807,144600,291352678,1550,1550,1550,1550,0
20240807,144500,291352678,1550,1550,1550,1550,0
20240807,144400,291352678,1550,1550,1550,1550,0
20240807,144300,291352678,1550,1550,1550,1550,600
20240807,144200,290422678,1550,1550,1550,1550,0
20240807,144100,290422678,1550,1550,1550,1550,1626
20240807,144000,287902378,1550,1552,1552,1550,1000
20240807,143900,286351056,1552,1552,1552,1552,60
20240807,143800,286257936,1552,1552,1552,1552,1500
20240807,143700,283929936,1552,1552,1552,1552,500
20240807,143600,283153936,1555,1551,1555,1551,1371
20240807,143500,281022647,1551,1551,1551,1551,40
20240807,143400,280960607,1554,1554,1554,1554,0
20240807,143300,280960607,1554,1554,1554,1554,0
20240807,143200,280960607,1554,1554,1554,1554,0
20240807,143100,280960607,1554,1554,1554,1554,1
20240807,143000,280959053,1556,1549,1556,1549,66
20240807,142900,280856369,1549,1550,1550,1549,142
20240807,142800,280636406,1556,1556,1556,1556,0
20240807,142700,280636406,1556,1556,1556,1556,5
20240807,142600,280628626,1556,1556,1556,1556,0
20240807,142500,280628626,1556,1556,1556,1556,0
20240807,142400,280628626,1556,1556,1556,1556,1
20240807,142300,280627070,1549,1550,1550,1549,159
20240807,142200,280380769,1556,1556,1556,1556,1
20240807,142100,280379213,1549,1549,1549,1549,50
20240807,142000,280301763,1550,1550,1550,1550,950
20240807,141900,278829263,1550,1550,1550,1550,0
20240807,141800,278829263,1550,1550,1550,1550,0
20240807,141700,278829263,1550,1550,1550,1550,0
20240807,141600,278829263,1550,1550,1550,1550,0
20240807,141500,278829263,1550,1550,1550,1550,0
20240807,141400,278829263,1550,1550,1550,1550,3000
20240807,141300,274179263,1556,1555,1556,1555,250
20240807,141200,273790345,1555,1555,1555,1555,400
20240807,141100,273168345,1554,1554,1554,1554,1141
20240807,141000,271395231,1550,1550,1550,1550,15
20240807,140900,271371981,1551,1551,1551,1551,40
20240807,140800,271309941,1551,1551,1551,1551,0
20240807,140700,271309941,1551,1551,1551,1551,138
20240807,140600,271095903,1552,1552,1552,1552,23
20240807,140500,271060207,1552,1552,1552,1552,7
20240807,140400,271049343,1552,1552,1552,1552,0
20240807,140300,271049343,1552,1552,1552,1552,0
20240807,140200,271049343,1552,1552,1552,1552,0
20240807,140100,271049343,1552,1552,1552,1552,0
20240807,140000,271049343,1552,1552,1552,1552,21
20240807,135900,271016751,1554,1554,1554,1554,0
20240807,135800,271016751,1554,1554,1554,1554,290
20240807,135700,270566091,1550,1550,1550,1550,96
20240807,135600,270417291,1550,1550,1550,1550,0
20240807,135500,270417291,1550,1550,1550,1550,110
20240807,135400,270246791,1553,1553,1553,1553,0
20240807,135300,270246791,1553,1553,1553,1553,1
20240807,135200,270245238,1549,1549,1549,1549,100
20240807,135100,270090338,1549,1549,1549,1549,0
20240807,135000,270090338,1549,1549,1549,1549,142
20240807,134900,269870380,1556,1556,1556,1556,0
20240807,134800,269870380,1556,1556,1556,1556,0
20240807,134700,269870380,1556,1556,1556,1556,0
20240807,134600,269870380,1556,1556,1556,1556,0
20240807,134500,269870380,1556,1556,1556,1556,1
20240807,134400,269868824,1549,1549,1549,1549,148
20240807,134300,269639572,1550,1550,1550,1550,0
20240807,134200,269639572,1550,1550,1550,1550,999
20240807,134100,268091122,1552,1552,1552,1552,0
20240807,134000,268091122,1552,1552,1552,1552,0
20240807,133900,268091122,1552,1552,1552,1552,1
20240807,133800,268089570,1549,1549,1549,1549,9
20240807,133700,268075629,1549,1549,1549,1549,100
20240807,133600,267920729,1552,1552,1552,1552,0
20240807,133500,267920729,1552,1552,1552,1552,1341
20240807,133400,265839497,1552,1552,1552,1552,0
20240807,133300,265839497,1552,1552,1552,1552,0
20240807,133200,265839497,1552,1552,1552,1552,0
20240807,133100,265839497,1552,1548,1552,1548,192
20240807,133000,265542161,1548,1548,1548,1548,0
20240807,132900,265542161,1548,1548,1548,1548,0
20240807,132800,265542161,1548,1548,1548,1548,0
20240807,132700,265542161,1548,1548,1548,1548,0
20240807,132600,265542161,1548,1548,1548,1548,0
20240807,132500,265542161,1548,1548,1548,1548,0
20240807,132400,265542161,1548,1548,1548,1548,358
20240807,132300,264987977,1548,1548,1548,1548,0
20240807,132200,264987977,1548,1548,1548,1548,1616
20240807,132100,262486409,1548,1548,1548,1548,61
20240807,132000,262391981,1548,1548,1548,1548,318
20240807,131900,261899717,1552,1552,1552,1552,0
20240807,131800,261899717,1552,1552,1552,1552,0
20240807,131700,261899717,1552,1552,1552,1552,0
20240807,131600,261899717,1552,1552,1552,1552,0
20240807,131500,261899717,1552,1552,1552,1552,1
20240807,131400,261898165,1548,1548,1548,1548,0
20240807,131300,261898165,1548,1548,1548,1548,0
20240807,131200,261898165,1548,1548,1548,1548,0
20240807,131100,261898165,1548,1548,1548,1548,76
20240807,131000,261780517,1549,1550,1551,1549,2478
20240807,130900,257939496,1551,1552,1552,1551,508
20240807,130800,257151555,1552,1552,1552,1552,0
20240807,130700,257151555,1552,1552,1552,1552,150
20240807,130600,256918755,1553,1553,1553,1553,928
20240807,130500,255477571,1554,1554,1554,1554,0
20240807,130400,255477571,1554,1554,1554,1554,0
20240807,130300,255477571,1554,1556,1556,1554,58
20240807,130200,255387435,1557,1557,1557,1557,2
20240807,130100,255384321,1557,1557,1557,1557,0
20240807,130000,255384321,1557,1557,1557,1557,0
20240807,125900,255384321,1557,1557,1557,1557,0
20240807,125800,255384321,1557,1557,1557,1557,1
20240807,125700,255382764,1556,1556,1556,1556,100
20240807,125600,255227164,1556,1556,1556,1556,0
20240807,125500,255227164,1556,1556,1556,1556,0
20240807,125400,255227164,1556,1556,1556,1556,0
20240807,125300,255227164,1556,1556,1556,1556,0
20240807,125200,255227164,1556,1556,1556,1556,0
20240807,125100,255227164,1556,1556,1556,1556,0
20240807,125000,255227164,1556,1556,1556,1556,0
20240807,124900,255227164,1556,1556,1556,1556,0
20240807,124800,255227164,1556,1556,1556,1556,34
20240807,124700,255174260,1556,1556,1556,1556,3
20240807,124600,255169592,1556,1556,1556,1556,1
20240807,124500,255168036,1554,1554,1554,1554,0
20240807,124400,255168036,1554,1554,1554,1554,207
20240807,124300,254846358,1554,1554,1554,1554,0
20240807,124200,254846358,1554,1552,1554,1552,155
20240807,124100,254605796,1554,1554,1554,1554,35
20240807,124000,254551406,1552,1552,1552,1552,0
20240807,123900,254551406,1552,1552,1552,1552,100
20240807,123800,254396206,1552,1552,1552,1552,0
20240807,123700,254396206,1552,1553,1553,1552,95
20240807,123600,254248706,1557,1557,1557,1557,0
20240807,123500,254248706,1557,1557,1557,1557,1
20240807,123400,254247149,1559,1559,1559,1559,1
20240807,123300,254245590,1553,1553,1553,1553,0
20240807,123200,254245590,1553,1553,1553,1553,0
20240807,123100,254245590,1553,1554,1554,1553,1533
20240807,123000,251863309,1559,1559,1559,1559,0
20240807,122900,251863309,1559,1559,1559,1559,1
20240807,122800,251861750,1554,1554,1554,1554,0
20240807,122700,251861750,1554,1554,1554,1554,0
20240807,122600,251861750,1554,1554,1554,1554,161
20240807,122500,251611556,1559,1554,1559,1554,29
20240807,122400,251566485,1555,1555,1555,1555,19
20240807,122300,251536940,1556,1556,1556,1556,0
20240807,122200,251536940,1556,1556,1556,1556,0
20240807,122100,251536940,1556,1556,1556,1556,0
20240807,122000,251536940,1556,1556,1556,1556,0
20240807,121900,251536940,1556,1555,1556,1555,3685
20240807,121800,245806633,1554,1554,1554,1554,0
20240807,121700,245806633,1554,1554,1554,1554,0
20240807,121600,245806633,1554,1554,1554,1554,0
20240807,121500,245806633,1554,1554,1554,1554,0
20240807,121400,245806633,1554,1554,1554,1554,1
20240807,121300,245805079,1560,1560,1560,1560,300
20240807,121200,245337079,1554,1554,1554,1554,0
20240807,121100,245337079,1554,1554,1554,1554,4
20240807,121000,245330863,1560,1559,1560,1559,201
20240807,120900,245017503,1554,1554,1554,1554,0
20240807,120800,245017503,1554,1554,1554,1554,229
20240807,120700,244661637,1560,1560,1560,1560,0
20240807,120600,244661637,1560,1560,1560,1560,1
20240807,120500,244660077,1557,1557,1557,1557,0
20240807,120400,244660077,1557,1557,1557,1557,75
20240807,120300,244543302,1557,1557,1557,1557,0
20240807,120200,244543302,1557,1557,1557,1557,0
20240807,120100,244543302,1557,1557,1557,1557,5
20240807,120000,244535517,1557,1557,1557,1557,535
20240807,115900,243702522,1560,1559,1560,1559,492
20240807,115800,242935493,1559,1558,1559,1558,4516
20240807,115700,235896908,1558,1558,1558,1558,0
20240807,115600,235896908,1558,1558,1558,1558,0
20240807,115500,235896908,1558,1558,1558,1558,0
20240807,115400,235896908,1558,1558,1558,1558,0
20240807,115300,235896908,1558,1558,1558,1558,0
20240807,115200,235896908,1558,1558,1558,1558,0
20240807,115100,235896908,1558,1558,1558,1558,0
20240807,115000,235896908,1558,1558,1558,1558,1
20240807,114900,235895350,1557,1557,1557,1557,1926
20240807,114800,232896568,1548,1548,1548,1548,139
20240807,114700,232681396,1557,1557,1557,1557,64
20240807,114600,232581748,1557,1557,1557,1557,11
20240807,114500,232564621,1557,1557,1557,1557,1
20240807,114400,232563064,1547,1547,1547,1547,0
20240807,114300,232563064,1547,1547,1547,1547,135
20240807,114200,232354219,1546,1546,1546,1546,0
20240807,114100,232354219,1546,1546,1546,1546,0
20240807,114000,232354219,1546,1546,1546,1546,0
20240807,113900,232354219,1546,1546,1546,1546,0
20240807,113800,232354219,1546,1551,1551,1546,3276
20240807,113700,227285413,1551,1551,1551,1551,0
20240807,113600,227285413,1551,1551,1551,1551,0
20240807,113500,227285413,1551,1551,1551,1551,928
20240807,113400,225846085,1551,1551,1551,1551,0
20240807,113300,225846085,1551,1551,1551,1551,0
20240807,113200,225846085,1551,1551,1551,1551,164
20240807,113100,225591721,1558,1558,1558,1558,0
20240807,113000,225591721,1558,1558,1558,1558,1
20240807,112900,225590163,1551,1551,1551,1551,8
20240807,112800,225577755,1559,1559,1559,1559,0
20240807,112700,225577755,1559,1559,1559,1559,0
20240807,112600,225577755,1559,1559,1559,1559,0
20240807,112500,225577755,1559,1559,1559,1559,0
20240807,112400,225577755,1559,1559,1559,1559,0
20240807,112300,225577755,1559,1559,1559,1559,0
20240807,112200,225577755,1559,1559,1559,1559,0
20240807,112100,225577755,1559,1553,1559,1552,2960
20240807,112000,220979621,1553,1553,1553,1553,166
20240807,111900,220721823,1553,1553,1553,1553,0
20240807,111800,220721823,1553,1553,1553,1553,138
20240807,111700,220507509,1556,1556,1556,1556,0
20240807,111600,220507509,1556,1556,1556,1556,0
20240807,111500,220507509,1556,1556,1556,1556,55
20240807,111400,220421929,1556,1556,1556,1556,0
20240807,111300,220421929,1556,1556,1556,1556,12
20240807,111200,220403257,1552,1552,1552,1552,150
20240807,111100,220170457,1552,1552,1552,1552,0
20240807,111000,220170457,1552,1552,1552,1552,0
20240807,110900,220170457,1552,1552,1552,1552,30
20240807,110800,220123897,1552,1552,1552,1552,0
20240807,110700,220123897,1552,1554,1554,1552,1074
20240807,110600,218456553,1556,1554,1556,1554,422
20240807,110500,217800121,1554,1554,1554,1554,0
20240807,110400,217800121,1554,1554,1554,1554,0
20240807,110300,217800121,1554,1554,1554,1554,0
20240807,110200,217800121,1554,1554,1554,1554,0
20240807,110100,217800121,1554,1554,1554,1554,0
20240807,110000,217800121,1554,1554,1554,1554,0
20240807,105900,217800121,1554,1554,1554,1554,0
20240807,105800,217800121,1554,1558,1558,1554,3862
20240807,105700,211798465,1558,1558,1558,1558,597
20240807,105600,210868339,1558,1558,1558,1558,9
20240807,105500,210854317,1558,1558,1558,1558,2667
20240807,105400,206699131,1557,1554,1557,1554,206
20240807,105300,206378407,1554,1554,1554,1554,735
20240807,105200,205236217,1554,1552,1554,1552,1508
20240807,105100,202892790,1557,1557,1557,1557,0
20240807,105000,202892790,1557,1557,1557,1557,118
20240807,104900,202709064,1557,1557,1557,1557,1
20240807,104800,202707507,1557,1557,1557,1557,333
20240807,104700,202189026,1557,1557,1557,1557,0
20240807,104600,202189026,1557,1557,1557,1557,1000
20240807,104500,200632026,1558,1558,1558,1558,800
20240807,104400,199385626,1558,1554,1558,1554,12000
20240807,104300,180699883,1554,1554,1554,1554,0
20240807,104200,180699883,1554,1544,1554,1544,12446
20240807,104100,161413131,1544,1541,1544,1541,135
20240807,104000,161205093,1545,1545,1545,1545,3
20240807,103900,161200458,1545,1545,1545,1545,0
20240807,103800,161200458,1545,1545,1545,1545,0
20240807,103700,161200458,1545,1545,1545,1545,0
20240807,103600,161200458,1545,1545,1545,1545,0
20240807,103500,161200458,1545,1545,1545,1545,51
20240807,103400,161121663,1540,1540,1540,1540,0
20240807,103300,161121663,1540,1540,1540,1540,0
20240807,103200,161121663,1540,1540,1540,1540,2673
20240807,103100,157005243,1540,1540,1540,1540,29
20240807,103000,156960583,1540,1540,1540,1540,1055
20240807,102900,155335883,1540,1540,1540,1540,1663
20240807,102800,152774863,1540,1540,1540,1540,362
20240807,102700,152217383,1540,1540,1540,1540,136
20240807,102600,152007943,1545,1545,1545,1545,0
20240807,102500,152007943,1545,1545,1545,1545,375
20240807,102400,151428568,1546,1546,1546,1546,5
20240807,102300,151420838,1537,1537,1537,1537,0
20240807,102200,151420838,1537,1537,1537,1537,0
20240807,102100,151420838,1537,1537,1537,1537,0
20240807,102000,151420838,1537,1537,1537,1537,105
20240807,101900,151259453,1541,1541,1541,1541,957
20240807,101800,149784716,1541,1541,1541,1541,20
20240807,101700,149753896,1541,1541,1541,1541,1
20240807,101600,149752355,1541,1541,1541,1541,0
20240807,101500,149752355,1541,1541,1541,1541,12
20240807,101400,149733863,1535,1541,1541,1535,674
20240807,101300,148699213,1541,1541,1541,1541,0
20240807,101200,148699213,1541,1541,1541,1541,401
20240807,101100,148081272,1535,1535,1535,1535,157
20240807,101000,147840277,1535,1535,1535,1535,2
20240807,100900,147837207,1535,1535,1535,1535,1005
20240807,100800,146294532,1537,1541,1541,1537,83
20240807,100700,146166696,1541,1541,1541,1541,34
20240807,100600,146114302,1541,1542,1542,1541,161
20240807,100500,145866074,1549,1549,1549,1542,52
20240807,100400,145785876,1542,1543,1543,1542,5640
20240807,100300,137086714,1543,1545,1549,1543,1003
20240807,100200,135538920,1544,1544,1544,1544,141
20240807,100100,135321216,1549,1549,1549,1549,0
20240807,100000,135321216,1549,1548,1549,1548,200
20240807,095900,135011421,1549,1544,1549,1543,3084
20240807,095800,130251884,1550,1550,1550,1550,2
20240807,095700,130248784,1550,1550,1550,1550,3
20240807,095600,130244134,1550,1550,1550,1550,0
20240807,095500,130244134,1550,1547,1550,1547,431
20240807,095400,129577356,1543,1543,1543,1543,38
20240807,095300,129518722,1542,1547,1547,1541,3566
20240807,095200,124018122,1552,1551,1552,1548,1082
20240807,095100,122339949,1551,1543,1551,1543,10
20240807,095000,122324511,1543,1543,1543,1543,0
20240807,094900,122324511,1543,1552,1552,1543,7
20240807,094800,122313656,1554,1548,1554,1548,3334
20240807,094700,117152618,1547,1547,1547,1547,900
20240807,094600,115760318,1547,1547,1547,1547,1
20240807,094500,115758771,1541,1547,1547,1541,147
20240807,094400,115532238,1544,1544,1544,1544,433
20240807,094300,114863686,1544,1544,1548,1544,1692
20240807,094200,112250978,1548,1548,1548,1548,1
20240807,094100,112249430,1544,1550,1550,1544,5843
20240807,094000,103203433,1549,1549,1549,1549,200
20240807,093900,102893633,1549,1552,1552,1549,2000
20240807,093800,99794847,1554,1554,1554,1554,0
20240807,093700,99794847,1554,1554,1554,1554,100
20240807,093600,99639447,1554,1554,1554,1554,0
20240807,093500,99639447,1554,1554,1554,1554,1083
20240807,093400,97956465,1554,1550,1555,1550,2821
20240807,093300,93572021,1555,1555,1555,1555,1
20240807,093200,93570466,1554,1554,1554,1554,2000
20240807,093100,90462466,1554,1554,1554,1554,3001
20240807,093000,85798912,1554,1554,1554,1554,60
20240807,092900,85705672,1554,1547,1555,1547,66
20240807,092800,85603452,1547,1547,1547,1547,387
20240807,092700,85004763,1547,1546,1547,1545,3361
20240807,092600,79807036,1547,1545,1557,1545,3154
20240807,092500,74908069,1545,1544,1559,1544,10172
20240807,092400,59108618,1544,1536,1544,1536,11513
20240807,092300,41381365,1529,1529,1529,1529,261
20240807,092200,40982296,1529,1529,1529,1529,1
20240807,092100,40980767,1522,1529,1529,1522,1172
20240807,092000,39196017,1529,1529,1529,1529,471
20240807,091900,38475858,1530,1530,1530,1530,741
20240807,091800,37342128,1529,1530,1530,1529,576
20240807,091700,36461095,1535,1535,1538,1535,4474
20240807,091600,29589002,1530,1529,1530,1529,6336
20240807,091500,19897859,1529,1529,1529,1529,0
20240807,091400,19897859,1529,1520,1529,1520,51
20240807,091300,19820177,1529,1528,1529,1528,1468
20240807,091200,17575788,1516,1516,1516,1516,0
20240807,091100,17575788,1516,1516,1516,1516,0
20240807,091000,17575788,1516,1516,1516,1516,0
20240807,090900,17575788,1516,1528,1529,1516,2012
20240807,090800,14500695,1528,1528,1529,1528,978
20240807,090700,13005724,1529,1513,1529,1512,1363
20240807,090600,10934149,1529,1516,1537,1516,2512
20240807,090500,7077939,1512,1512,1512,1512,0
20240807,090400,7077939,1512,1512,1512,1512,0
20240807,090300,7077939,1512,1510,1512,1510,1072
20240807,090200,5457219,1510,1510,1510,1510,70
20240807,090100,5351519,1512,1505,1512,1505,1185
20240807,090000,3560702,1504,1501,1504,1501,2372