stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,195900,335194194,1537,1537,1537,1537,6044
20240808,195800,335194194,1537,1537,1537,1537,0
20240808,195700,335194194,1537,1537,1537,1537,0
20240808,195600,335194194,1537,1537,1537,1537,0
20240808,195500,335194194,1537,1537,1537,1537,0
20240808,195400,335194194,1537,1537,1537,1537,0
20240808,195300,335194194,1537,1537,1537,1537,0
20240808,195200,335194194,1537,1537,1537,1537,0
20240808,195100,335194194,1537,1537,1537,1537,0
20240808,195000,335194194,1537,1537,1537,1537,0
20240808,194900,335194194,1537,1537,1537,1537,0
20240808,194800,335194194,1537,1537,1537,1537,0
20240808,194700,335194194,1537,1537,1537,1537,0
20240808,194600,335194194,1537,1537,1537,1537,0
20240808,194500,335194194,1537,1537,1537,1537,0
20240808,194400,335194194,1537,1537,1537,1537,0
20240808,194300,335194194,1537,1537,1537,1537,0
20240808,194200,335194194,1537,1537,1537,1537,0
20240808,194100,335194194,1537,1537,1537,1537,0
20240808,194000,335194194,1537,1537,1537,1537,0
20240808,193900,335194194,1537,1537,1537,1537,0
20240808,193800,335194194,1537,1537,1537,1537,0
20240808,193700,335194194,1537,1537,1537,1537,0
20240808,193600,335194194,1537,1537,1537,1537,0
20240808,193500,335194194,1537,1537,1537,1537,0
20240808,193400,335194194,1537,1537,1537,1537,0
20240808,193300,335194194,1537,1537,1537,1537,0
20240808,193200,335194194,1537,1537,1537,1537,0
20240808,193100,335194194,1537,1537,1537,1537,0
20240808,193000,335194194,1537,1537,1537,1537,0
20240808,192900,335194194,1537,1537,1537,1537,6044
20240808,192800,335194194,1537,1537,1537,1537,0
20240808,192700,335194194,1537,1537,1537,1537,0
20240808,192600,335194194,1537,1537,1537,1537,0
20240808,192500,335194194,1537,1537,1537,1537,0
20240808,192400,335194194,1537,1537,1537,1537,0
20240808,192300,335194194,1537,1537,1537,1537,0
20240808,192200,335194194,1537,1537,1537,1537,0
20240808,192100,335194194,1537,1537,1537,1537,0
20240808,192000,335194194,1537,1537,1537,1537,0
20240808,191900,335194194,1537,1537,1537,1537,0
20240808,191800,335194194,1537,1537,1537,1537,0
20240808,191700,335194194,1537,1537,1537,1537,0
20240808,191600,335194194,1537,1537,1537,1537,0
20240808,191500,335194194,1537,1537,1537,1537,0
20240808,191400,335194194,1537,1537,1537,1537,0
20240808,191300,335194194,1537,1537,1537,1537,0
20240808,191200,335194194,1537,1537,1537,1537,0
20240808,191100,335194194,1537,1537,1537,1537,0
20240808,191000,335194194,1537,1537,1537,1537,0
20240808,190900,335194194,1537,1537,1537,1537,0
20240808,190800,335194194,1537,1537,1537,1537,0
20240808,190700,335194194,1537,1537,1537,1537,0
20240808,190600,335194194,1537,1537,1537,1537,0
20240808,190500,335194194,1537,1537,1537,1537,0
20240808,190400,335194194,1537,1537,1537,1537,0
20240808,190300,335194194,1537,1537,1537,1537,0
20240808,190200,335194194,1537,1537,1537,1537,0
20240808,190100,335194194,1537,1537,1537,1537,0
20240808,190000,335194194,1537,1537,1537,1537,0
20240808,185900,335194194,1537,1537,1537,1537,6044
20240808,185800,335194194,1537,1537,1537,1537,0
20240808,185700,335194194,1537,1537,1537,1537,0
20240808,185600,335194194,1537,1537,1537,1537,0
20240808,185500,335194194,1537,1537,1537,1537,0
20240808,185400,335194194,1537,1537,1537,1537,0
20240808,185300,335194194,1537,1537,1537,1537,0
20240808,185200,335194194,1537,1537,1537,1537,0
20240808,185100,335194194,1537,1537,1537,1537,0
20240808,185000,335194194,1537,1537,1537,1537,0
20240808,184900,335194194,1537,1537,1537,1537,0
20240808,184800,335194194,1537,1537,1537,1537,0
20240808,184700,335194194,1537,1537,1537,1537,0
20240808,184600,335194194,1537,1537,1537,1537,0
20240808,184500,335194194,1537,1537,1537,1537,0
20240808,184400,335194194,1537,1537,1537,1537,0
20240808,184300,335194194,1537,1537,1537,1537,0
20240808,184200,335194194,1537,1537,1537,1537,0
20240808,184100,335194194,1537,1537,1537,1537,0
20240808,184000,335194194,1537,1537,1537,1537,0
20240808,183900,335194194,1537,1537,1537,1537,0
20240808,183800,335194194,1537,1537,1537,1537,0
20240808,183700,335194194,1537,1537,1537,1537,0
20240808,183600,335194194,1537,1537,1537,1537,0
20240808,183500,335194194,1537,1537,1537,1537,0
20240808,183400,335194194,1537,1537,1537,1537,0
20240808,183300,335194194,1537,1537,1537,1537,0
20240808,183200,335194194,1537,1537,1537,1537,0
20240808,183100,335194194,1537,1537,1537,1537,0
20240808,183000,335194194,1537,1537,1537,1537,0
20240808,182900,335194194,1537,1537,1537,1537,6044
20240808,182800,335194194,1537,1537,1537,1537,0
20240808,182700,335194194,1537,1537,1537,1537,0
20240808,182600,335194194,1537,1537,1537,1537,0
20240808,182500,335194194,1537,1537,1537,1537,0
20240808,182400,335194194,1537,1537,1537,1537,0
20240808,182300,335194194,1537,1537,1537,1537,0
20240808,182200,335194194,1537,1537,1537,1537,0
20240808,182100,335194194,1537,1537,1537,1537,0
20240808,182000,335194194,1537,1537,1537,1537,0
20240808,181900,335194194,1537,1537,1537,1537,0
20240808,181800,335194194,1537,1537,1537,1537,0
20240808,181700,335194194,1537,1537,1537,1537,0
20240808,181600,335194194,1537,1537,1537,1537,0
20240808,181500,335194194,1537,1537,1537,1537,0
20240808,181400,335194194,1537,1537,1537,1537,0
20240808,181300,335194194,1537,1537,1537,1537,0
20240808,181200,335194194,1537,1537,1537,1537,0
20240808,181100,335194194,1537,1537,1537,1537,0
20240808,181000,335194194,1537,1537,1537,1537,0
20240808,180900,335194194,1537,1537,1537,1537,0
20240808,180800,335194194,1537,1537,1537,1537,0
20240808,180700,335194194,1537,1537,1537,1537,0
20240808,180600,335194194,1537,1537,1537,1537,0
20240808,180500,335194194,1537,1537,1537,1537,0
20240808,180400,335194194,1537,1537,1537,1537,0
20240808,180300,335194194,1537,1537,1537,1537,0
20240808,180200,335194194,1537,1537,1537,1537,0
20240808,180100,335194194,1537,1537,1537,1537,0
20240808,180000,335194194,1537,1537,1537,1537,0
20240808,175900,335194194,1537,1537,1537,1537,6044
20240808,175800,335194194,1537,1537,1537,1537,0
20240808,175700,335194194,1537,1537,1537,1537,0
20240808,175600,335194194,1537,1537,1537,1537,0
20240808,175500,335194194,1537,1537,1537,1537,0
20240808,175400,335194194,1537,1537,1537,1537,0
20240808,175300,335194194,1537,1537,1537,1537,0
20240808,175200,335194194,1537,1537,1537,1537,0
20240808,175100,335194194,1537,1537,1537,1537,0
20240808,175000,335194194,1537,1537,1537,1537,0
20240808,174900,335194194,1537,1537,1537,1537,0
20240808,174800,335194194,1537,1537,1537,1537,0
20240808,174700,335194194,1537,1537,1537,1537,0
20240808,174600,335194194,1537,1537,1537,1537,0
20240808,174500,335194194,1537,1537,1537,1537,0
20240808,174400,335194194,1537,1537,1537,1537,0
20240808,174300,335194194,1537,1537,1537,1537,0
20240808,174200,335194194,1537,1537,1537,1537,0
20240808,174100,335194194,1537,1537,1537,1537,0
20240808,174000,335194194,1537,1537,1537,1537,0
20240808,173900,335194194,1537,1537,1537,1537,0
20240808,173800,335194194,1537,1537,1537,1537,0
20240808,173700,335194194,1537,1537,1537,1537,0
20240808,173600,335194194,1537,1537,1537,1537,0
20240808,173500,335194194,1537,1537,1537,1537,0
20240808,173400,335194194,1537,1537,1537,1537,0
20240808,173300,335194194,1537,1537,1537,1537,0
20240808,173200,335194194,1537,1537,1537,1537,0
20240808,173100,335194194,1537,1537,1537,1537,0
20240808,173000,335194194,1537,1537,1537,1537,0
20240808,172900,335194194,1537,1537,1537,1537,6044
20240808,172800,335194194,1537,1537,1537,1537,0
20240808,172700,335194194,1537,1537,1537,1537,0
20240808,172600,335194194,1537,1537,1537,1537,0
20240808,172500,335194194,1537,1537,1537,1537,0
20240808,172400,335194194,1537,1537,1537,1537,0
20240808,172300,335194194,1537,1537,1537,1537,0
20240808,172200,335194194,1537,1537,1537,1537,0
20240808,172100,335194194,1537,1537,1537,1537,0
20240808,172000,335194194,1537,1537,1537,1537,0
20240808,171900,335194194,1537,1537,1537,1537,0
20240808,171800,335194194,1537,1537,1537,1537,0
20240808,171700,335194194,1537,1537,1537,1537,0
20240808,171600,335194194,1537,1537,1537,1537,0
20240808,171500,335194194,1537,1537,1537,1537,0
20240808,171400,335194194,1537,1537,1537,1537,0
20240808,171300,335194194,1537,1537,1537,1537,0
20240808,171200,335194194,1537,1537,1537,1537,0
20240808,171100,335194194,1537,1537,1537,1537,0
20240808,171000,335194194,1537,1537,1537,1537,0
20240808,170900,335194194,1537,1537,1537,1537,0
20240808,170800,335194194,1537,1537,1537,1537,0
20240808,170700,335194194,1537,1537,1537,1537,0
20240808,170600,335194194,1537,1537,1537,1537,0
20240808,170500,335194194,1537,1537,1537,1537,0
20240808,170400,335194194,1537,1537,1537,1537,0
20240808,170300,335194194,1537,1537,1537,1537,0
20240808,170200,335194194,1537,1537,1537,1537,0
20240808,170100,335194194,1537,1537,1537,1537,0
20240808,170000,335194194,1537,1537,1537,1537,0
20240808,165900,335194194,1537,1537,1537,1537,6044
20240808,165800,335194194,1537,1537,1537,1537,0
20240808,165700,335194194,1537,1537,1537,1537,0
20240808,165600,335194194,1537,1537,1537,1537,0
20240808,165500,335194194,1537,1537,1537,1537,0
20240808,165400,335194194,1537,1537,1537,1537,0
20240808,165300,335194194,1537,1537,1537,1537,0
20240808,165200,335194194,1537,1537,1537,1537,0
20240808,165100,335194194,1537,1537,1537,1537,0
20240808,165000,335194194,1537,1537,1537,1537,0
20240808,164900,335194194,1537,1537,1537,1537,0
20240808,164800,335194194,1537,1537,1537,1537,0
20240808,164700,335194194,1537,1537,1537,1537,0
20240808,164600,335194194,1537,1537,1537,1537,0
20240808,164500,335194194,1537,1537,1537,1537,0
20240808,164400,335194194,1537,1537,1537,1537,0
20240808,164300,335194194,1537,1537,1537,1537,0
20240808,164200,335194194,1537,1537,1537,1537,0
20240808,164100,335194194,1537,1537,1537,1537,0
20240808,164000,335194194,1537,1537,1537,1537,0
20240808,163900,335194194,1537,1537,1537,1537,0
20240808,163800,335194194,1537,1537,1537,1537,0
20240808,163700,335194194,1537,1537,1537,1537,0
20240808,163600,335194194,1537,1537,1537,1537,0
20240808,163500,335194194,1537,1537,1537,1537,0
20240808,163400,335194194,1537,1537,1537,1537,0
20240808,163300,335194194,1537,1537,1537,1537,0
20240808,163200,335194194,1537,1537,1537,1537,0
20240808,163100,335194194,1537,1537,1537,1537,0
20240808,163000,335194194,1537,1537,1537,1537,0
20240808,162900,335194194,1537,1537,1537,1537,6044
20240808,162800,335194194,1537,1537,1537,1537,0
20240808,162700,335194194,1537,1537,1537,1537,0
20240808,162600,335194194,1537,1537,1537,1537,0
20240808,162500,335194194,1537,1537,1537,1537,0
20240808,162400,335194194,1537,1537,1537,1537,0
20240808,162300,335194194,1537,1537,1537,1537,0
20240808,162200,335194194,1537,1537,1537,1537,0
20240808,162100,335194194,1537,1537,1537,1537,0
20240808,162000,335194194,1537,1537,1537,1537,0
20240808,161900,335194194,1537,1537,1537,1537,0
20240808,161800,335194194,1537,1537,1537,1537,0
20240808,161700,335194194,1537,1537,1537,1537,0
20240808,161600,335194194,1537,1537,1537,1537,0
20240808,161500,335194194,1537,1537,1537,1537,0
20240808,161400,335194194,1537,1537,1537,1537,0
20240808,161300,335194194,1537,1537,1537,1537,0
20240808,161200,335194194,1537,1537,1537,1537,0
20240808,161100,335194194,1537,1537,1537,1537,0
20240808,161000,335194194,1537,1537,1537,1537,0
20240808,160900,335194194,1537,1537,1537,1537,0
20240808,160800,335194194,1537,1537,1537,1537,0
20240808,160700,335194194,1537,1537,1537,1537,0
20240808,160600,335194194,1537,1537,1537,1537,0
20240808,160500,335194194,1537,1537,1537,1537,0
20240808,160400,335194194,1537,1537,1537,1537,0
20240808,160300,335194194,1537,1537,1537,1537,0
20240808,160200,335194194,1537,1537,1537,1537,0
20240808,160100,335194194,1537,1537,1537,1537,0
20240808,160000,335194194,1537,1537,1537,1537,0
20240808,155900,335194194,1537,1537,1537,1537,6044
20240808,155800,335194194,1537,1537,1537,1537,0
20240808,155700,335194194,1537,1537,1537,1537,0
20240808,155600,335194194,1537,1537,1537,1537,0
20240808,155500,335194194,1537,1537,1537,1537,0
20240808,155400,335194194,1537,1537,1537,1537,0
20240808,155300,335194194,1537,1537,1537,1537,0
20240808,155200,335194194,1537,1537,1537,1537,0
20240808,155100,335194194,1537,1537,1537,1537,0
20240808,155000,335194194,1537,1537,1537,1537,0
20240808,154900,335194194,1537,1537,1537,1537,0
20240808,154800,335194194,1537,1537,1537,1537,0
20240808,154700,335194194,1537,1537,1537,1537,0
20240808,154600,335194194,1537,1537,1537,1537,0
20240808,154500,335194194,1537,1537,1537,1537,0
20240808,154400,335194194,1537,1537,1537,1537,0
20240808,154300,335194194,1537,1537,1537,1537,0
20240808,154200,335194194,1537,1537,1537,1537,0
20240808,154100,335194194,1537,1537,1537,1537,0
20240808,154000,335194194,1537,1537,1537,1537,0
20240808,153900,335194194,1537,1537,1537,1537,0
20240808,153800,335194194,1537,1537,1537,1537,0
20240808,153700,335194194,1537,1537,1537,1537,0
20240808,153600,335194194,1537,1537,1537,1537,0
20240808,153500,335194194,1537,1537,1537,1537,0
20240808,153400,335194194,1537,1537,1537,1537,0
20240808,153300,335194194,1537,1537,1537,1537,0
20240808,153200,335194194,1537,1537,1537,1537,0
20240808,153100,335194194,1537,1537,1537,1537,0
20240808,153000,335194194,1537,1537,1537,1537,6044
20240808,152900,325904566,1539,1539,1539,1539,0
20240808,152800,325904566,1539,1539,1539,1539,0
20240808,152700,325904566,1539,1539,1539,1539,0
20240808,152600,325904566,1539,1539,1539,1539,0
20240808,152500,325904566,1539,1539,1539,1539,0
20240808,152400,325904566,1539,1539,1539,1539,0
20240808,152300,325904566,1539,1539,1539,1539,0
20240808,152200,325904566,1539,1539,1539,1539,0
20240808,152100,325904566,1539,1539,1539,1539,0
20240808,152000,325904566,1539,1539,1539,1539,0
20240808,151900,325904566,1539,1528,1540,1525,892
20240808,151800,324537161,1528,1529,1529,1524,501
20240808,151700,323773546,1529,1529,1530,1524,112
20240808,151600,323602723,1530,1530,1530,1530,3
20240808,151500,323598133,1524,1530,1530,1524,23
20240808,151400,323563059,1524,1524,1524,1524,145
20240808,151300,323342079,1530,1530,1530,1530,1
20240808,151200,323340549,1524,1524,1524,1524,177
20240808,151100,323070801,1531,1531,1531,1524,80
20240808,151000,322948716,1526,1526,1526,1526,446
20240808,150900,322268120,1526,1526,1526,1526,0
20240808,150800,322268120,1526,1530,1530,1526,172
20240808,150700,322005608,1533,1533,1533,1533,0
20240808,150600,322005608,1533,1533,1533,1533,0
20240808,150500,322005608,1533,1533,1533,1533,0
20240808,150400,322005608,1533,1533,1533,1533,0
20240808,150300,322005608,1533,1533,1533,1533,163
20240808,150200,321755729,1533,1533,1533,1533,0
20240808,150100,321755729,1533,1533,1533,1533,0
20240808,150000,321755729,1533,1533,1533,1533,0
20240808,145900,321755729,1533,1533,1533,1533,1
20240808,145800,321754196,1533,1533,1533,1533,0
20240808,145700,321754196,1533,1533,1533,1533,40
20240808,145600,321692876,1533,1533,1533,1533,0
20240808,145500,321692876,1533,1533,1533,1533,12
20240808,145400,321674480,1533,1531,1533,1531,101
20240808,145300,321519847,1531,1530,1531,1530,9100
20240808,145200,307596827,1530,1530,1530,1530,0
20240808,145100,307596827,1530,1530,1530,1530,0
20240808,145000,307596827,1530,1530,1530,1530,0
20240808,144900,307596827,1530,1530,1530,1530,0
20240808,144800,307596827,1530,1530,1530,1530,0
20240808,144700,307596827,1530,1530,1530,1530,1
20240808,144600,307595297,1525,1530,1530,1525,860
20240808,144500,306281297,1530,1530,1530,1530,0
20240808,144400,306281297,1530,1530,1530,1530,0
20240808,144300,306281297,1530,1530,1530,1525,224
20240808,144200,305939612,1525,1525,1525,1525,153
20240808,144100,305706287,1530,1530,1530,1530,0
20240808,144000,305706287,1530,1530,1530,1530,0
20240808,143900,305706287,1530,1525,1530,1525,241
20240808,143800,305338757,1525,1525,1525,1525,500
20240808,143700,304576257,1533,1533,1533,1533,0
20240808,143600,304576257,1533,1533,1533,1533,0
20240808,143500,304576257,1533,1533,1533,1533,0
20240808,143400,304576257,1533,1533,1533,1533,0
20240808,143300,304576257,1533,1533,1533,1533,1000
20240808,143200,303043257,1525,1525,1525,1525,123
20240808,143100,302855682,1525,1525,1525,1525,500
20240808,143000,302093182,1533,1533,1533,1533,0
20240808,142900,302093182,1533,1533,1533,1533,195
20240808,142800,301794247,1537,1537,1537,1537,0
20240808,142700,301794247,1537,1537,1537,1537,0
20240808,142600,301794247,1537,1526,1537,1525,1325
20240808,142500,299766221,1536,1536,1536,1536,0
20240808,142400,299766221,1536,1536,1536,1536,0
20240808,142300,299766221,1536,1532,1536,1532,893
20240808,142200,298397197,1526,1526,1526,1526,0
20240808,142100,298397197,1526,1526,1526,1526,0
20240808,142000,298397197,1526,1527,1527,1526,3634
20240808,141900,292848115,1532,1532,1532,1532,1
20240808,141800,292846583,1527,1527,1527,1527,1
20240808,141700,292845056,1532,1532,1532,1532,0
20240808,141600,292845056,1532,1532,1532,1532,0
20240808,141500,292845056,1532,1527,1532,1527,144
20240808,141400,292625163,1532,1532,1532,1532,0
20240808,141300,292625163,1532,1532,1532,1532,0
20240808,141200,292625163,1532,1532,1532,1532,100
20240808,141100,292471963,1532,1532,1532,1532,0
20240808,141000,292471963,1532,1532,1532,1532,0
20240808,140900,292471963,1532,1532,1532,1532,0
20240808,140800,292471963,1532,1532,1532,1532,1
20240808,140700,292470431,1526,1526,1526,1526,0
20240808,140600,292470431,1526,1527,1527,1526,3166
20240808,140500,287637515,1527,1528,1528,1527,153
20240808,140400,287403774,1537,1537,1537,1537,0
20240808,140300,287403774,1537,1537,1537,1537,0
20240808,140200,287403774,1537,1537,1537,1537,230
20240808,140100,287050264,1527,1527,1527,1527,0
20240808,140000,287050264,1527,1527,1527,1527,0
20240808,135900,287050264,1527,1527,1527,1527,0
20240808,135800,287050264,1527,1527,1527,1527,163
20240808,135700,286801363,1537,1537,1537,1537,0
20240808,135600,286801363,1537,1537,1537,1537,0
20240808,135500,286801363,1537,1537,1537,1537,1
20240808,135400,286799826,1526,1526,1526,1526,0
20240808,135300,286799826,1526,1526,1526,1526,272
20240808,135200,286384754,1537,1537,1537,1537,10
20240808,135100,286369384,1537,1537,1537,1537,0
20240808,135000,286369384,1537,1537,1537,1537,4
20240808,134900,286363236,1537,1537,1537,1537,1
20240808,134800,286361699,1528,1528,1528,1528,660
20240808,134700,285353219,1538,1529,1538,1529,1083
20240808,134600,283697303,1539,1539,1539,1539,0
20240808,134500,283697303,1539,1539,1539,1539,1
20240808,134400,283695764,1529,1529,1529,1529,1106
20240808,134300,282004690,1529,1529,1529,1529,0
20240808,134200,282004690,1529,1529,1529,1529,0
20240808,134100,282004690,1529,1539,1539,1529,158
20240808,134000,281763068,1529,1529,1529,1529,0
20240808,133900,281763068,1529,1529,1529,1529,1
20240808,133800,281761539,1539,1539,1539,1539,0
20240808,133700,281761539,1539,1539,1539,1539,3
20240808,133600,281756922,1539,1539,1539,1539,0
20240808,133500,281756922,1539,1539,1539,1539,0
20240808,133400,281756922,1539,1539,1539,1539,0
20240808,133300,281756922,1539,1539,1539,1539,0
20240808,133200,281756922,1539,1539,1539,1539,0
20240808,133100,281756922,1539,1539,1539,1539,0
20240808,133000,281756922,1539,1539,1539,1539,778
20240808,132900,280559580,1539,1535,1539,1535,2359
20240808,132800,276935650,1536,1529,1536,1529,827
20240808,132700,275669518,1527,1527,1527,1527,0
20240808,132600,275669518,1527,1526,1527,1526,2
20240808,132500,275666465,1525,1525,1525,1525,0
20240808,132400,275666465,1525,1525,1525,1525,869
20240808,132300,274341240,1526,1526,1526,1526,25
20240808,132200,274303090,1529,1526,1529,1526,97
20240808,132100,274155065,1529,1529,1529,1529,0
20240808,132000,274155065,1529,1529,1529,1529,65
20240808,131900,274055680,1529,1529,1529,1529,1
20240808,131800,274054151,1525,1525,1525,1525,0
20240808,131700,274054151,1525,1525,1525,1525,143
20240808,131600,273836076,1529,1529,1529,1529,0
20240808,131500,273836076,1529,1529,1529,1529,0
20240808,131400,273836076,1529,1529,1529,1529,0
20240808,131300,273836076,1529,1529,1529,1529,1
20240808,131200,273834547,1524,1524,1524,1524,0
20240808,131100,273834547,1524,1524,1524,1524,143
20240808,131000,273616615,1531,1531,1531,1531,0
20240808,130900,273616615,1531,1531,1531,1531,1
20240808,130800,273615084,1523,1523,1523,1523,0
20240808,130700,273615084,1523,1523,1523,1523,0
20240808,130600,273615084,1523,1523,1523,1523,0
20240808,130500,273615084,1523,1525,1525,1523,796
20240808,130400,272401730,1531,1531,1531,1531,0
20240808,130300,272401730,1531,1526,1531,1525,20
20240808,130200,272371206,1526,1526,1526,1526,0
20240808,130100,272371206,1526,1526,1526,1526,751
20240808,130000,271225180,1532,1532,1532,1532,1
20240808,125900,271223648,1526,1526,1526,1526,1
20240808,125800,271222122,1534,1529,1534,1529,6
20240808,125700,271212933,1530,1530,1530,1530,200
20240808,125600,270906933,1526,1526,1526,1526,0
20240808,125500,270906933,1526,1526,1526,1526,0
20240808,125400,270906933,1526,1526,1526,1526,137
20240808,125300,270697871,1529,1529,1529,1529,0
20240808,125200,270697871,1529,1530,1530,1529,253
20240808,125100,270310958,1530,1530,1530,1530,301
20240808,125000,269850428,1535,1535,1535,1535,0
20240808,124900,269850428,1535,1535,1535,1535,0
20240808,124800,269850428,1535,1535,1535,1535,1
20240808,124700,269848893,1529,1529,1529,1529,3000
20240808,124600,265261893,1534,1534,1534,1534,1050
20240808,124500,263651193,1534,1534,1534,1534,0
20240808,124400,263651193,1534,1530,1534,1529,378
20240808,124300,263073011,1534,1534,1534,1534,0
20240808,124200,263073011,1534,1534,1534,1534,54
20240808,124100,262990175,1534,1534,1534,1534,1
20240808,124000,262988641,1530,1530,1530,1530,156
20240808,123900,262749961,1535,1535,1535,1535,0
20240808,123800,262749961,1535,1535,1535,1535,0
20240808,123700,262749961,1535,1535,1535,1535,0
20240808,123600,262749961,1535,1535,1535,1535,0
20240808,123500,262749961,1535,1535,1535,1535,0
20240808,123400,262749961,1535,1535,1535,1535,70
20240808,123300,262642511,1535,1535,1535,1535,55
20240808,123200,262558086,1535,1530,1535,1530,160
20240808,123100,262312976,1529,1529,1529,1529,0
20240808,123000,262312976,1529,1529,1529,1529,0
20240808,122900,262312976,1529,1529,1529,1529,236
20240808,122800,261952132,1524,1524,1524,1524,0
20240808,122700,261952132,1524,1525,1525,1524,469
20240808,122600,261237366,1523,1523,1523,1523,0
20240808,122500,261237366,1523,1523,1523,1523,170
20240808,122400,260978456,1523,1533,1533,1523,3
20240808,122300,260973877,1533,1533,1533,1533,200
20240808,122200,260667277,1533,1533,1533,1533,1
20240808,122100,260665744,1523,1524,1524,1523,147
20240808,122000,260441733,1525,1529,1529,1525,45
20240808,121900,260373078,1533,1533,1533,1533,0
20240808,121800,260373078,1533,1533,1533,1533,0
20240808,121700,260373078,1533,1533,1533,1533,48
20240808,121600,260299494,1533,1533,1533,1533,111
20240808,121500,260129331,1533,1529,1533,1529,22
20240808,121400,260095689,1529,1523,1533,1523,113
20240808,121300,259923308,1523,1523,1523,1523,0
20240808,121200,259923308,1523,1523,1523,1523,1
20240808,121100,259921785,1523,1523,1523,1523,0
20240808,121000,259921785,1523,1523,1523,1523,0
20240808,120900,259921785,1523,1523,1523,1523,0
20240808,120800,259921785,1523,1523,1523,1523,1
20240808,120700,259920262,1536,1536,1536,1536,0
20240808,120600,259920262,1536,1536,1536,1536,0
20240808,120500,259920262,1536,1536,1536,1536,0
20240808,120400,259920262,1536,1536,1536,1536,0
20240808,120300,259920262,1536,1536,1536,1536,0
20240808,120200,259920262,1536,1536,1536,1536,1
20240808,120100,259918726,1536,1536,1536,1536,1
20240808,120000,259917190,1514,1514,1514,1514,0
20240808,115900,259917190,1514,1513,1514,1513,10634
20240808,115800,243827481,1514,1530,1530,1514,10987
20240808,115700,227133553,1530,1530,1530,1530,0
20240808,115600,227133553,1530,1530,1530,1530,0
20240808,115500,227133553,1530,1531,1531,1530,2157
20240808,115400,223832343,1531,1531,1531,1531,77
20240808,115300,223714456,1537,1537,1537,1537,0
20240808,115200,223714456,1537,1537,1537,1537,0
20240808,115100,223714456,1537,1537,1537,1537,0
20240808,115000,223714456,1537,1537,1537,1537,0
20240808,114900,223714456,1537,1537,1537,1537,0
20240808,114800,223714456,1537,1537,1537,1537,33
20240808,114700,223663735,1528,1528,1528,1528,0
20240808,114600,223663735,1528,1528,1528,1528,0
20240808,114500,223663735,1528,1528,1528,1528,0
20240808,114400,223663735,1528,1528,1528,1528,0
20240808,114300,223663735,1528,1528,1528,1528,400
20240808,114200,223052535,1535,1535,1535,1535,0
20240808,114100,223052535,1535,1535,1535,1535,0
20240808,114000,223052535,1535,1535,1535,1535,0
20240808,113900,223052535,1535,1535,1535,1535,0
20240808,113800,223052535,1535,1535,1535,1535,0
20240808,113700,223052535,1535,1535,1535,1535,355
20240808,113600,222507610,1535,1535,1535,1535,0
20240808,113500,222507610,1535,1535,1535,1535,0
20240808,113400,222507610,1535,1535,1535,1535,285
20240808,113300,222070135,1535,1535,1535,1535,0
20240808,113200,222070135,1535,1535,1535,1535,0
20240808,113100,222070135,1535,1535,1535,1535,1
20240808,113000,222068600,1535,1535,1535,1535,0
20240808,112900,222068600,1535,1535,1535,1535,0
20240808,112800,222068600,1535,1535,1535,1535,63
20240808,112700,221971895,1535,1535,1535,1535,20
20240808,112600,221941195,1535,1526,1535,1526,147
20240808,112500,221716864,1535,1535,1535,1535,1
20240808,112400,221715329,1526,1526,1526,1526,500
20240808,112300,220952329,1526,1526,1526,1526,2
20240808,112200,220949277,1526,1526,1526,1526,170
20240808,112100,220689857,1526,1526,1526,1526,295
20240808,112000,220239687,1526,1526,1526,1526,156
20240808,111900,220001631,1535,1535,1535,1535,10
20240808,111800,219986281,1534,1534,1534,1534,0
20240808,111700,219986281,1534,1534,1534,1534,218
20240808,111600,219651869,1534,1534,1534,1534,17
20240808,111500,219625791,1535,1535,1535,1535,0
20240808,111400,219625791,1535,1535,1535,1535,1919
20240808,111300,216680126,1524,1524,1524,1524,600
20240808,111200,215765726,1524,1524,1524,1524,0
20240808,111100,215765726,1524,1525,1525,1524,140
20240808,111000,215552228,1538,1538,1538,1538,0
20240808,110900,215552228,1538,1538,1538,1538,0
20240808,110800,215552228,1538,1538,1538,1538,0
20240808,110700,215552228,1538,1538,1538,1538,0
20240808,110600,215552228,1538,1538,1538,1538,0
20240808,110500,215552228,1538,1536,1538,1536,2377
20240808,110400,211897108,1538,1525,1538,1525,1000
20240808,110300,210364836,1522,1522,1522,1522,60
20240808,110200,210273516,1522,1522,1522,1522,0
20240808,110100,210273516,1522,1522,1522,1522,70
20240808,110000,210166976,1522,1522,1522,1522,0
20240808,105900,210166976,1522,1522,1522,1522,99
20240808,105800,210016298,1525,1525,1525,1525,0
20240808,105700,210016298,1525,1525,1525,1525,144
20240808,105600,209796698,1525,1525,1525,1525,0
20240808,105500,209796698,1525,1525,1525,1525,1
20240808,105400,209795173,1525,1525,1525,1525,0
20240808,105300,209795173,1525,1525,1525,1525,0
20240808,105200,209795173,1525,1525,1525,1525,10
20240808,105100,209779923,1525,1525,1525,1525,0
20240808,105000,209779923,1525,1525,1525,1525,10
20240808,104900,209764673,1527,1527,1527,1527,0
20240808,104800,209764673,1527,1522,1527,1522,656
20240808,104700,208763741,1522,1522,1522,1522,0
20240808,104600,208763741,1522,1522,1522,1522,0
20240808,104500,208763741,1522,1523,1523,1522,1257
20240808,104400,206849797,1528,1528,1528,1528,0
20240808,104300,206849797,1528,1527,1528,1527,9
20240808,104200,206836046,1529,1524,1529,1524,811
20240808,104100,205597317,1524,1524,1524,1524,0
20240808,104000,205597317,1524,1524,1524,1524,158
20240808,103900,205356525,1524,1524,1524,1524,0
20240808,103800,205356525,1524,1524,1524,1524,0
20240808,103700,205356525,1524,1524,1524,1524,188
20240808,103600,205070013,1524,1524,1524,1524,0
20240808,103500,205070013,1524,1524,1524,1524,0
20240808,103400,205070013,1524,1524,1524,1524,135
20240808,103300,204864273,1524,1524,1524,1524,0
20240808,103200,204864273,1524,1524,1524,1524,0
20240808,103100,204864273,1524,1524,1524,1524,213
20240808,103000,204539661,1524,1524,1524,1524,0
20240808,102900,204539661,1524,1524,1524,1524,0
20240808,102800,204539661,1524,1524,1524,1524,150
20240808,102700,204311061,1524,1524,1524,1524,0
20240808,102600,204311061,1524,1524,1524,1524,555
20240808,102500,203465241,1524,1524,1524,1524,441
20240808,102400,202793157,1528,1528,1528,1528,3
20240808,102300,202788573,1528,1528,1528,1528,650
20240808,102200,201795373,1528,1528,1528,1528,0
20240808,102100,201795373,1528,1528,1528,1528,0
20240808,102000,201795373,1528,1528,1528,1528,0
20240808,101900,201795373,1528,1528,1528,1528,268
20240808,101800,201385869,1528,1528,1528,1528,0
20240808,101700,201385869,1528,1528,1528,1528,220
20240808,101600,201049709,1528,1528,1528,1528,115
20240808,101500,200873989,1528,1528,1528,1528,0
20240808,101400,200873989,1528,1528,1528,1528,0
20240808,101300,200873989,1528,1528,1528,1528,0
20240808,101200,200873989,1528,1528,1528,1528,0
20240808,101100,200873989,1528,1528,1528,1528,0
20240808,101000,200873989,1528,1525,1528,1525,602
20240808,100900,199954604,1525,1525,1525,1525,0
20240808,100800,199954604,1525,1522,1525,1522,86
20240808,100700,199823460,1526,1526,1526,1526,0
20240808,100600,199823460,1526,1526,1526,1526,1
20240808,100500,199821934,1514,1526,1526,1514,2
20240808,100400,199818894,1514,1522,1522,1514,302
20240808,100300,199359259,1521,1513,1521,1513,147
20240808,100200,199135701,1513,1525,1525,1512,144
20240808,100100,198917882,1513,1513,1513,1513,1
20240808,100000,198916369,1516,1527,1527,1516,2
20240808,095900,198913326,1512,1512,1528,1512,7
20240808,095800,198902662,1528,1519,1528,1512,8306
20240808,095700,186303788,1515,1525,1525,1515,260
20240808,095600,185907553,1525,1525,1525,1525,19
20240808,095500,185878578,1525,1525,1525,1525,20
20240808,095400,185848078,1526,1512,1526,1512,53
20240808,095300,185767900,1529,1529,1529,1529,0
20240808,095200,185767900,1529,1529,1529,1529,0
20240808,095100,185767900,1529,1520,1529,1520,181
20240808,095000,185492619,1511,1511,1511,1511,0
20240808,094900,185492619,1511,1519,1520,1511,98
20240808,094800,185343957,1516,1516,1516,1516,618
20240808,094700,184407069,1515,1520,1520,1515,1058
20240808,094600,182802108,1517,1526,1526,1517,15281
20240808,094500,159543406,1526,1529,1529,1526,1121
20240808,094400,157831704,1529,1529,1529,1529,500
20240808,094300,157067204,1529,1531,1531,1529,170
20240808,094200,156807048,1532,1533,1533,1532,1216
20240808,094100,154943230,1538,1538,1538,1538,335
20240808,094000,154428000,1538,1538,1538,1538,1997
20240808,093900,151356614,1531,1531,1531,1531,0
20240808,093800,151356614,1531,1533,1538,1531,1205
20240808,093700,149508510,1533,1533,1533,1533,0
20240808,093600,149508510,1533,1536,1536,1533,1457
20240808,093500,147273643,1538,1540,1540,1538,5002
20240808,093400,139570565,1540,1540,1540,1540,600
20240808,093300,138646565,1545,1545,1545,1545,10
20240808,093200,138631115,1549,1549,1549,1549,0
20240808,093100,138631115,1549,1550,1550,1549,5
20240808,093000,138623369,1550,1550,1550,1550,0
20240808,092900,138623369,1550,1550,1558,1540,407
20240808,092800,137995611,1540,1556,1556,1540,18050
20240808,092700,110159639,1556,1556,1556,1556,100
20240808,092600,110004039,1556,1556,1556,1556,1
20240808,092500,110002483,1552,1552,1552,1552,0
20240808,092400,110002483,1552,1554,1554,1552,938
20240808,092300,108546007,1558,1558,1558,1555,4667
20240808,092200,101275112,1558,1556,1558,1555,1752
20240808,092100,98546620,1558,1558,1558,1558,7
20240808,092000,98535714,1558,1557,1558,1557,802
20240808,091900,97286500,1557,1556,1557,1556,5
20240808,091800,97278719,1564,1564,1564,1564,0
20240808,091700,97278719,1564,1564,1564,1564,0
20240808,091600,97278719,1564,1563,1564,1563,5
20240808,091500,97270900,1564,1564,1564,1564,100
20240808,091400,97114500,1565,1565,1565,1565,0
20240808,091300,97114500,1565,1556,1565,1553,11385
20240808,091200,79367617,1557,1557,1557,1557,1
20240808,091100,79366060,1557,1557,1557,1557,3186
20240808,091000,74405458,1564,1565,1565,1560,1471
20240808,090900,72110210,1565,1557,1565,1557,6076
20240808,090800,62642183,1556,1555,1556,1555,3714
20240808,090700,56865889,1555,1552,1556,1552,320
20240808,090600,56368291,1551,1551,1551,1551,84
20240808,090500,56238007,1552,1543,1552,1543,8041
20240808,090400,43802450,1543,1539,1543,1539,1160
20240808,090300,42016652,1539,1539,1539,1539,1
20240808,090200,42015113,1527,1540,1540,1527,5384
20240808,090100,33762542,1540,1526,1540,1526,7503
20240808,090000,22305922,1540,1540,1540,1520,14487