stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195700,347455364,1560,1560,1560,1560,3502
20240814,195600,347455364,1560,1560,1560,1560,0
20240814,195500,347455364,1560,1560,1560,1560,0
20240814,195400,347455364,1560,1560,1560,1560,0
20240814,195300,347455364,1560,1560,1560,1560,0
20240814,195200,347455364,1560,1560,1560,1560,0
20240814,195100,347455364,1560,1560,1560,1560,0
20240814,195000,347455364,1560,1560,1560,1560,0
20240814,194900,347455364,1560,1560,1560,1560,0
20240814,194800,347455364,1560,1560,1560,1560,0
20240814,194700,347455364,1560,1560,1560,1560,0
20240814,194600,347455364,1560,1560,1560,1560,0
20240814,194500,347455364,1560,1560,1560,1560,0
20240814,194400,347455364,1560,1560,1560,1560,0
20240814,194300,347455364,1560,1560,1560,1560,0
20240814,194200,347455364,1560,1560,1560,1560,0
20240814,194100,347455364,1560,1560,1560,1560,0
20240814,194000,347455364,1560,1560,1560,1560,0
20240814,193900,347455364,1560,1560,1560,1560,0
20240814,193800,347455364,1560,1560,1560,1560,0
20240814,193700,347455364,1560,1560,1560,1560,0
20240814,193600,347455364,1560,1560,1560,1560,0
20240814,193500,347455364,1560,1560,1560,1560,0
20240814,193400,347455364,1560,1560,1560,1560,0
20240814,193300,347455364,1560,1560,1560,1560,0
20240814,193200,347455364,1560,1560,1560,1560,0
20240814,193100,347455364,1560,1560,1560,1560,0
20240814,193000,347455364,1560,1560,1560,1560,0
20240814,192900,347455364,1560,1560,1560,1560,0
20240814,192800,347455364,1560,1560,1560,1560,0
20240814,192700,347455364,1560,1560,1560,1560,3502
20240814,192600,347455364,1560,1560,1560,1560,0
20240814,192500,347455364,1560,1560,1560,1560,0
20240814,192400,347455364,1560,1560,1560,1560,0
20240814,192300,347455364,1560,1560,1560,1560,0
20240814,192200,347455364,1560,1560,1560,1560,0
20240814,192100,347455364,1560,1560,1560,1560,0
20240814,192000,347455364,1560,1560,1560,1560,0
20240814,191900,347455364,1560,1560,1560,1560,0
20240814,191800,347455364,1560,1560,1560,1560,0
20240814,191700,347455364,1560,1560,1560,1560,0
20240814,191600,347455364,1560,1560,1560,1560,0
20240814,191500,347455364,1560,1560,1560,1560,0
20240814,191400,347455364,1560,1560,1560,1560,0
20240814,191300,347455364,1560,1560,1560,1560,0
20240814,191200,347455364,1560,1560,1560,1560,0
20240814,191100,347455364,1560,1560,1560,1560,0
20240814,191000,347455364,1560,1560,1560,1560,0
20240814,190900,347455364,1560,1560,1560,1560,0
20240814,190800,347455364,1560,1560,1560,1560,0
20240814,190700,347455364,1560,1560,1560,1560,0
20240814,190600,347455364,1560,1560,1560,1560,0
20240814,190500,347455364,1560,1560,1560,1560,0
20240814,190400,347455364,1560,1560,1560,1560,0
20240814,190300,347455364,1560,1560,1560,1560,0
20240814,190200,347455364,1560,1560,1560,1560,0
20240814,190100,347455364,1560,1560,1560,1560,0
20240814,190000,347455364,1560,1560,1560,1560,0
20240814,185900,347455364,1560,1560,1560,1560,0
20240814,185800,347455364,1560,1560,1560,1560,0
20240814,185700,347455364,1560,1560,1560,1560,3502
20240814,185600,347455364,1560,1560,1560,1560,0
20240814,185500,347455364,1560,1560,1560,1560,0
20240814,185400,347455364,1560,1560,1560,1560,0
20240814,185300,347455364,1560,1560,1560,1560,0
20240814,185200,347455364,1560,1560,1560,1560,0
20240814,185100,347455364,1560,1560,1560,1560,0
20240814,185000,347455364,1560,1560,1560,1560,0
20240814,184900,347455364,1560,1560,1560,1560,0
20240814,184800,347455364,1560,1560,1560,1560,0
20240814,184700,347455364,1560,1560,1560,1560,0
20240814,184600,347455364,1560,1560,1560,1560,0
20240814,184500,347455364,1560,1560,1560,1560,0
20240814,184400,347455364,1560,1560,1560,1560,0
20240814,184300,347455364,1560,1560,1560,1560,0
20240814,184200,347455364,1560,1560,1560,1560,0
20240814,184100,347455364,1560,1560,1560,1560,0
20240814,184000,347455364,1560,1560,1560,1560,0
20240814,183900,347455364,1560,1560,1560,1560,0
20240814,183800,347455364,1560,1560,1560,1560,0
20240814,183700,347455364,1560,1560,1560,1560,0
20240814,183600,347455364,1560,1560,1560,1560,0
20240814,183500,347455364,1560,1560,1560,1560,0
20240814,183400,347455364,1560,1560,1560,1560,0
20240814,183300,347455364,1560,1560,1560,1560,0
20240814,183200,347455364,1560,1560,1560,1560,0
20240814,183100,347455364,1560,1560,1560,1560,0
20240814,183000,347455364,1560,1560,1560,1560,0
20240814,182900,347455364,1560,1560,1560,1560,0
20240814,182800,347455364,1560,1560,1560,1560,0
20240814,182700,347455364,1560,1560,1560,1560,3502
20240814,182600,347455364,1560,1560,1560,1560,0
20240814,182500,347455364,1560,1560,1560,1560,0
20240814,182400,347455364,1560,1560,1560,1560,0
20240814,182300,347455364,1560,1560,1560,1560,0
20240814,182200,347455364,1560,1560,1560,1560,0
20240814,182100,347455364,1560,1560,1560,1560,0
20240814,182000,347455364,1560,1560,1560,1560,0
20240814,181900,347455364,1560,1560,1560,1560,0
20240814,181800,347455364,1560,1560,1560,1560,0
20240814,181700,347455364,1560,1560,1560,1560,0
20240814,181600,347455364,1560,1560,1560,1560,0
20240814,181500,347455364,1560,1560,1560,1560,0
20240814,181400,347455364,1560,1560,1560,1560,0
20240814,181300,347455364,1560,1560,1560,1560,0
20240814,181200,347455364,1560,1560,1560,1560,0
20240814,181100,347455364,1560,1560,1560,1560,0
20240814,181000,347455364,1560,1560,1560,1560,0
20240814,180900,347455364,1560,1560,1560,1560,0
20240814,180800,347455364,1560,1560,1560,1560,0
20240814,180700,347455364,1560,1560,1560,1560,0
20240814,180600,347455364,1560,1560,1560,1560,0
20240814,180500,347455364,1560,1560,1560,1560,0
20240814,180400,347455364,1560,1560,1560,1560,0
20240814,180300,347455364,1560,1560,1560,1560,0
20240814,180200,347455364,1560,1560,1560,1560,0
20240814,180100,347455364,1560,1560,1560,1560,0
20240814,180000,347455364,1560,1560,1560,1560,0
20240814,175900,347455364,1560,1560,1560,1560,0
20240814,175800,347455364,1560,1560,1560,1560,0
20240814,175700,347455364,1560,1560,1560,1560,3502
20240814,175600,347455364,1560,1560,1560,1560,0
20240814,175500,347455364,1560,1560,1560,1560,0
20240814,175400,347455364,1560,1560,1560,1560,0
20240814,175300,347455364,1560,1560,1560,1560,0
20240814,175200,347455364,1560,1560,1560,1560,0
20240814,175100,347455364,1560,1560,1560,1560,0
20240814,175000,347455364,1560,1560,1560,1560,0
20240814,174900,347455364,1560,1560,1560,1560,0
20240814,174800,347455364,1560,1560,1560,1560,0
20240814,174700,347455364,1560,1560,1560,1560,0
20240814,174600,347455364,1560,1560,1560,1560,0
20240814,174500,347455364,1560,1560,1560,1560,0
20240814,174400,347455364,1560,1560,1560,1560,0
20240814,174300,347455364,1560,1560,1560,1560,0
20240814,174200,347455364,1560,1560,1560,1560,0
20240814,174100,347455364,1560,1560,1560,1560,0
20240814,174000,347455364,1560,1560,1560,1560,0
20240814,173900,347455364,1560,1560,1560,1560,0
20240814,173800,347455364,1560,1560,1560,1560,0
20240814,173700,347455364,1560,1560,1560,1560,0
20240814,173600,347455364,1560,1560,1560,1560,0
20240814,173500,347455364,1560,1560,1560,1560,0
20240814,173400,347455364,1560,1560,1560,1560,0
20240814,173300,347455364,1560,1560,1560,1560,0
20240814,173200,347455364,1560,1560,1560,1560,0
20240814,173100,347455364,1560,1560,1560,1560,0
20240814,173000,347455364,1560,1560,1560,1560,0
20240814,172900,347455364,1560,1560,1560,1560,0
20240814,172800,347455364,1560,1560,1560,1560,0
20240814,172700,347455364,1560,1560,1560,1560,3502
20240814,172600,347455364,1560,1560,1560,1560,0
20240814,172500,347455364,1560,1560,1560,1560,0
20240814,172400,347455364,1560,1560,1560,1560,0
20240814,172300,347455364,1560,1560,1560,1560,0
20240814,172200,347455364,1560,1560,1560,1560,0
20240814,172100,347455364,1560,1560,1560,1560,0
20240814,172000,347455364,1560,1560,1560,1560,0
20240814,171900,347455364,1560,1560,1560,1560,0
20240814,171800,347455364,1560,1560,1560,1560,0
20240814,171700,347455364,1560,1560,1560,1560,0
20240814,171600,347455364,1560,1560,1560,1560,0
20240814,171500,347455364,1560,1560,1560,1560,0
20240814,171400,347455364,1560,1560,1560,1560,0
20240814,171300,347455364,1560,1560,1560,1560,0
20240814,171200,347455364,1560,1560,1560,1560,0
20240814,171100,347455364,1560,1560,1560,1560,0
20240814,171000,347455364,1560,1560,1560,1560,0
20240814,170900,347455364,1560,1560,1560,1560,0
20240814,170800,347455364,1560,1560,1560,1560,0
20240814,170700,347455364,1560,1560,1560,1560,0
20240814,170600,347455364,1560,1560,1560,1560,0
20240814,170500,347455364,1560,1560,1560,1560,0
20240814,170400,347455364,1560,1560,1560,1560,0
20240814,170300,347455364,1560,1560,1560,1560,0
20240814,170200,347455364,1560,1560,1560,1560,0
20240814,170100,347455364,1560,1560,1560,1560,0
20240814,170000,347455364,1560,1560,1560,1560,0
20240814,165900,347455364,1560,1560,1560,1560,0
20240814,165800,347455364,1560,1560,1560,1560,0
20240814,165700,347455364,1560,1560,1560,1560,3502
20240814,165600,347455364,1560,1560,1560,1560,0
20240814,165500,347455364,1560,1560,1560,1560,0
20240814,165400,347455364,1560,1560,1560,1560,0
20240814,165300,347455364,1560,1560,1560,1560,0
20240814,165200,347455364,1560,1560,1560,1560,0
20240814,165100,347455364,1560,1560,1560,1560,0
20240814,165000,347455364,1560,1560,1560,1560,0
20240814,164900,347455364,1560,1560,1560,1560,0
20240814,164800,347455364,1560,1560,1560,1560,0
20240814,164700,347455364,1560,1560,1560,1560,0
20240814,164600,347455364,1560,1560,1560,1560,0
20240814,164500,347455364,1560,1560,1560,1560,0
20240814,164400,347455364,1560,1560,1560,1560,0
20240814,164300,347455364,1560,1560,1560,1560,0
20240814,164200,347455364,1560,1560,1560,1560,0
20240814,164100,347455364,1560,1560,1560,1560,0
20240814,164000,347455364,1560,1560,1560,1560,0
20240814,163900,347455364,1560,1560,1560,1560,0
20240814,163800,347455364,1560,1560,1560,1560,0
20240814,163700,347455364,1560,1560,1560,1560,0
20240814,163600,347455364,1560,1560,1560,1560,0
20240814,163500,347455364,1560,1560,1560,1560,0
20240814,163400,347455364,1560,1560,1560,1560,0
20240814,163300,347455364,1560,1560,1560,1560,0
20240814,163200,347455364,1560,1560,1560,1560,0
20240814,163100,347455364,1560,1560,1560,1560,0
20240814,163000,347455364,1560,1560,1560,1560,0
20240814,162900,347455364,1560,1560,1560,1560,0
20240814,162800,347455364,1560,1560,1560,1560,0
20240814,162700,347455364,1560,1560,1560,1560,3502
20240814,162600,347455364,1560,1560,1560,1560,0
20240814,162500,347455364,1560,1560,1560,1560,0
20240814,162400,347455364,1560,1560,1560,1560,0
20240814,162300,347455364,1560,1560,1560,1560,0
20240814,162200,347455364,1560,1560,1560,1560,0
20240814,162100,347455364,1560,1560,1560,1560,0
20240814,162000,347455364,1560,1560,1560,1560,0
20240814,161900,347455364,1560,1560,1560,1560,0
20240814,161800,347455364,1560,1560,1560,1560,0
20240814,161700,347455364,1560,1560,1560,1560,0
20240814,161600,347455364,1560,1560,1560,1560,0
20240814,161500,347455364,1560,1560,1560,1560,0
20240814,161400,347455364,1560,1560,1560,1560,0
20240814,161300,347455364,1560,1560,1560,1560,0
20240814,161200,347455364,1560,1560,1560,1560,0
20240814,161100,347455364,1560,1560,1560,1560,0
20240814,161000,347455364,1560,1560,1560,1560,0
20240814,160900,347455364,1560,1560,1560,1560,0
20240814,160800,347455364,1560,1560,1560,1560,0
20240814,160700,347455364,1560,1560,1560,1560,0
20240814,160600,347455364,1560,1560,1560,1560,0
20240814,160500,347455364,1560,1560,1560,1560,0
20240814,160400,347455364,1560,1560,1560,1560,0
20240814,160300,347455364,1560,1560,1560,1560,0
20240814,160200,347455364,1560,1560,1560,1560,0
20240814,160100,347455364,1560,1560,1560,1560,0
20240814,160000,347455364,1560,1560,1560,1560,0
20240814,155900,347455364,1560,1560,1560,1560,0
20240814,155800,347455364,1560,1560,1560,1560,0
20240814,155700,347455364,1560,1560,1560,1560,3502
20240814,155600,347455364,1560,1560,1560,1560,0
20240814,155500,347455364,1560,1560,1560,1560,0
20240814,155400,347455364,1560,1560,1560,1560,0
20240814,155300,347455364,1560,1560,1560,1560,0
20240814,155200,347455364,1560,1560,1560,1560,0
20240814,155100,347455364,1560,1560,1560,1560,0
20240814,155000,347455364,1560,1560,1560,1560,0
20240814,154900,347455364,1560,1560,1560,1560,0
20240814,154800,347455364,1560,1560,1560,1560,0
20240814,154700,347455364,1560,1560,1560,1560,0
20240814,154600,347455364,1560,1560,1560,1560,0
20240814,154500,347455364,1560,1560,1560,1560,0
20240814,154400,347455364,1560,1560,1560,1560,0
20240814,154300,347455364,1560,1560,1560,1560,0
20240814,154200,347455364,1560,1560,1560,1560,0
20240814,154100,347455364,1560,1560,1560,1560,0
20240814,154000,347455364,1560,1560,1560,1560,0
20240814,153900,347455364,1560,1560,1560,1560,0
20240814,153800,347455364,1560,1560,1560,1560,0
20240814,153700,347455364,1560,1560,1560,1560,0
20240814,153600,347455364,1560,1560,1560,1560,0
20240814,153500,347455364,1560,1560,1560,1560,0
20240814,153400,347455364,1560,1560,1560,1560,0
20240814,153300,347455364,1560,1560,1560,1560,0
20240814,153200,347455364,1560,1560,1560,1560,0
20240814,153100,347455364,1560,1560,1560,1560,0
20240814,153000,347455364,1560,1560,1560,1560,3502
20240814,152900,341992244,1553,1553,1553,1553,0
20240814,152800,341992244,1553,1553,1553,1553,0
20240814,152700,341992244,1553,1553,1553,1553,0
20240814,152600,341992244,1553,1553,1553,1553,0
20240814,152500,341992244,1553,1553,1553,1553,0
20240814,152400,341992244,1553,1553,1553,1553,0
20240814,152300,341992244,1553,1553,1553,1553,0
20240814,152200,341992244,1553,1553,1553,1553,0
20240814,152100,341992244,1553,1553,1553,1553,0
20240814,152000,341992244,1553,1553,1553,1553,0
20240814,151900,341992244,1553,1560,1560,1553,1354
20240814,151800,339880472,1560,1560,1560,1560,759
20240814,151700,338696432,1560,1558,1560,1558,1402
20240814,151600,336510347,1559,1559,1559,1559,0
20240814,151500,336510347,1559,1559,1559,1559,1190
20240814,151400,334655137,1560,1560,1560,1560,2550
20240814,151300,330677137,1560,1557,1560,1557,1000
20240814,151200,329119217,1551,1557,1557,1551,1001
20240814,151100,327565950,1557,1557,1557,1553,355
20240814,151000,327013835,1557,1552,1557,1552,331
20240814,150900,326499623,1552,1552,1552,1552,0
20240814,150800,326499623,1552,1552,1552,1552,176
20240814,150700,326226471,1557,1557,1557,1557,0
20240814,150600,326226471,1557,1557,1557,1557,0
20240814,150500,326226471,1557,1557,1557,1557,0
20240814,150400,326226471,1557,1557,1557,1557,1
20240814,150300,326224914,1557,1552,1557,1552,137
20240814,150200,326012280,1558,1558,1558,1558,0
20240814,150100,326012280,1558,1558,1558,1558,62
20240814,150000,325915684,1558,1558,1558,1558,0
20240814,145900,325915684,1558,1558,1558,1558,0
20240814,145800,325915684,1558,1558,1558,1552,2005
20240814,145700,322803894,1552,1552,1552,1552,6
20240814,145600,322794582,1558,1558,1558,1558,0
20240814,145500,322794582,1558,1558,1558,1558,2
20240814,145400,322791466,1559,1559,1559,1559,0
20240814,145300,322791466,1559,1559,1559,1559,2
20240814,145200,322788348,1553,1553,1553,1553,1959
20240814,145100,319746021,1560,1560,1560,1560,0
20240814,145000,319746021,1560,1560,1560,1560,0
20240814,144900,319746021,1560,1560,1560,1560,0
20240814,144800,319746021,1560,1554,1560,1554,5500
20240814,144700,311175204,1554,1554,1554,1554,548
20240814,144600,310323612,1554,1553,1554,1553,101
20240814,144500,310166659,1554,1554,1555,1554,363
20240814,144400,309602556,1555,1554,1555,1553,1503
20240814,144300,307267097,1554,1551,1554,1551,6783
20240814,144200,296742258,1551,1551,1551,1551,1950
20240814,144100,293717808,1551,1551,1551,1551,5
20240814,144000,293710053,1545,1545,1545,1545,0
20240814,143900,293710053,1545,1545,1545,1545,0
20240814,143800,293710053,1545,1550,1550,1545,83
20240814,143700,293581718,1545,1545,1545,1545,32
20240814,143600,293532278,1553,1553,1553,1553,0
20240814,143500,293532278,1553,1552,1553,1552,1322
20240814,143400,291479976,1553,1552,1553,1552,872
20240814,143300,290126600,1553,1550,1553,1550,20
20240814,143200,290095594,1550,1549,1550,1549,751
20240814,143100,288931744,1549,1549,1549,1549,2
20240814,143000,288928646,1548,1545,1548,1545,2445
20240814,142900,285145031,1547,1545,1547,1545,2223
20240814,142800,281708914,1545,1545,1545,1545,0
20240814,142700,281708914,1545,1545,1545,1545,0
20240814,142600,281708914,1545,1545,1545,1545,0
20240814,142500,281708914,1545,1545,1545,1545,1
20240814,142400,281707369,1541,1541,1541,1541,500
20240814,142300,280936869,1541,1544,1544,1541,148
20240814,142200,280708780,1545,1545,1545,1545,100
20240814,142100,280554280,1545,1545,1545,1545,0
20240814,142000,280554280,1545,1545,1545,1545,0
20240814,141900,280554280,1545,1545,1545,1545,9
20240814,141800,280540375,1545,1545,1545,1545,5
20240814,141700,280532650,1545,1545,1545,1545,0
20240814,141600,280532650,1545,1545,1545,1545,0
20240814,141500,280532650,1545,1545,1545,1545,0
20240814,141400,280532650,1545,1545,1545,1545,56
20240814,141300,280446130,1543,1543,1543,1543,0
20240814,141200,280446130,1543,1543,1543,1543,0
20240814,141100,280446130,1543,1543,1543,1542,558
20240814,141000,279585436,1542,1542,1542,1542,0
20240814,140900,279585436,1542,1542,1542,1542,1500
20240814,140800,277272436,1545,1545,1545,1545,0
20240814,140700,277272436,1545,1545,1545,1545,30
20240814,140600,277226086,1545,1545,1545,1545,0
20240814,140500,277226086,1545,1542,1545,1542,759
20240814,140400,276055693,1543,1543,1543,1543,1
20240814,140300,276054150,1543,1543,1543,1542,3482
20240814,140200,270681906,1544,1545,1545,1544,6
20240814,140100,270672639,1545,1544,1545,1544,102
20240814,140000,270515150,1545,1545,1545,1545,0
20240814,135900,270515150,1545,1543,1546,1543,5919
20240814,135800,261373291,1542,1542,1542,1542,100
20240814,135700,261219091,1543,1543,1543,1543,11
20240814,135600,261202118,1542,1543,1543,1542,470
20240814,135500,260476911,1542,1542,1542,1542,900
20240814,135400,259089111,1543,1542,1543,1542,285
20240814,135300,258649376,1539,1539,1539,1539,496
20240814,135200,257886032,1543,1543,1543,1543,2036
20240814,135100,254744484,1543,1543,1544,1543,4238
20240814,135000,248205249,1542,1535,1542,1535,3773
20240814,134900,242393484,1539,1538,1539,1538,2000
20240814,134800,239316339,1538,1538,1538,1538,10
20240814,134700,239300959,1538,1538,1538,1538,1
20240814,134600,239299421,1536,1536,1536,1535,3040
20240814,134500,234630461,1535,1536,1536,1535,369
20240814,134400,234063777,1536,1536,1536,1536,0
20240814,134300,234063777,1536,1536,1536,1536,1
20240814,134200,234062241,1534,1534,1534,1533,1638
20240814,134100,231550049,1534,1534,1534,1534,240
20240814,134000,231181889,1536,1536,1536,1536,0
20240814,133900,231181889,1536,1536,1536,1536,300
20240814,133800,230721089,1536,1536,1536,1536,0
20240814,133700,230721089,1536,1536,1536,1536,0
20240814,133600,230721089,1536,1536,1536,1536,647
20240814,133500,229727297,1538,1538,1538,1538,1
20240814,133400,229725759,1538,1538,1538,1538,0
20240814,133300,229725759,1538,1538,1538,1538,0
20240814,133200,229725759,1538,1536,1538,1536,433
20240814,133100,229060263,1536,1536,1536,1536,1
20240814,133000,229058727,1532,1531,1532,1531,1133
20240814,132900,227323104,1531,1530,1531,1530,3012
20240814,132800,222712229,1530,1530,1530,1530,0
20240814,132700,222712229,1530,1530,1530,1530,100
20240814,132600,222559229,1530,1530,1530,1530,1
20240814,132500,222557699,1526,1526,1526,1526,154
20240814,132400,222322695,1530,1530,1530,1530,0
20240814,132300,222322695,1530,1530,1530,1530,0
20240814,132200,222322695,1530,1530,1530,1530,0
20240814,132100,222322695,1530,1530,1530,1530,0
20240814,132000,222322695,1530,1527,1530,1526,4392
20240814,131900,215618207,1527,1527,1527,1527,0
20240814,131800,215618207,1527,1527,1527,1527,0
20240814,131700,215618207,1527,1527,1527,1527,0
20240814,131600,215618207,1527,1527,1527,1527,0
20240814,131500,215618207,1527,1527,1527,1527,0
20240814,131400,215618207,1527,1527,1527,1527,0
20240814,131300,215618207,1527,1528,1528,1527,1246
20240814,131200,213715355,1528,1528,1528,1528,0
20240814,131100,213715355,1528,1528,1528,1528,0
20240814,131000,213715355,1528,1530,1530,1528,10
20240814,130900,213700072,1527,1527,1527,1527,0
20240814,130800,213700072,1527,1527,1527,1527,0
20240814,130700,213700072,1527,1527,1527,1527,100
20240814,130600,213547372,1527,1527,1527,1527,0
20240814,130500,213547372,1527,1527,1527,1527,0
20240814,130400,213547372,1527,1527,1527,1527,0
20240814,130300,213547372,1527,1531,1531,1527,78
20240814,130200,213428226,1531,1531,1531,1531,0
20240814,130100,213428226,1531,1531,1531,1531,500
20240814,130000,212662726,1531,1530,1531,1530,2821
20240814,125900,208345647,1531,1531,1531,1531,90
20240814,125800,208207857,1531,1531,1531,1531,0
20240814,125700,208207857,1531,1531,1531,1531,4930
20240814,125600,200660027,1531,1531,1531,1531,1000
20240814,125500,199129027,1531,1531,1531,1531,2049
20240814,125400,195992008,1525,1525,1525,1525,5099
20240814,125300,188216033,1530,1528,1531,1528,6309
20240814,125200,178566246,1526,1526,1526,1526,286
20240814,125100,178129810,1526,1526,1526,1526,10
20240814,125000,178114550,1526,1526,1526,1526,327
20240814,124900,177615548,1526,1527,1527,1526,477
20240814,124800,176887505,1527,1527,1527,1527,10
20240814,124700,176872235,1527,1527,1527,1527,0
20240814,124600,176872235,1527,1527,1527,1527,0
20240814,124500,176872235,1527,1527,1527,1527,0
20240814,124400,176872235,1527,1527,1527,1527,186
20240814,124300,176588213,1527,1527,1527,1527,200
20240814,124200,176282813,1527,1528,1528,1527,6
20240814,124100,176273646,1528,1529,1529,1528,2637
20240814,124000,172243100,1530,1531,1531,1530,82
20240814,123900,172117638,1530,1531,1532,1530,7034
20240814,123800,161354013,1532,1532,1532,1532,252
20240814,123700,160967949,1533,1533,1533,1533,0
20240814,123600,160967949,1533,1533,1533,1533,0
20240814,123500,160967949,1533,1533,1533,1533,0
20240814,123400,160967949,1533,1533,1533,1533,0
20240814,123300,160967949,1533,1533,1533,1533,2
20240814,123200,160964883,1532,1532,1532,1532,148
20240814,123100,160738147,1533,1533,1533,1533,0
20240814,123000,160738147,1533,1533,1533,1533,0
20240814,122900,160738147,1533,1533,1533,1533,0
20240814,122800,160738147,1533,1533,1533,1533,10
20240814,122700,160722817,1533,1533,1533,1533,1
20240814,122600,160721284,1535,1535,1535,1535,1
20240814,122500,160719749,1535,1535,1535,1535,5
20240814,122400,160712074,1535,1535,1535,1535,0
20240814,122300,160712074,1535,1535,1535,1535,0
20240814,122200,160712074,1535,1535,1535,1535,200
20240814,122100,160405074,1535,1535,1535,1535,0
20240814,122000,160405074,1535,1535,1535,1535,10
20240814,121900,160389724,1535,1533,1535,1533,4
20240814,121800,160383586,1532,1532,1532,1532,544
20240814,121700,159550178,1532,1532,1532,1532,0
20240814,121600,159550178,1532,1532,1532,1532,0
20240814,121500,159550178,1532,1532,1532,1532,0
20240814,121400,159550178,1532,1532,1532,1532,0
20240814,121300,159550178,1532,1532,1532,1532,0
20240814,121200,159550178,1532,1532,1532,1532,1
20240814,121100,159548646,1532,1531,1532,1531,246
20240814,121000,159171920,1532,1532,1532,1532,0
20240814,120900,159171920,1532,1532,1532,1532,0
20240814,120800,159171920,1532,1532,1532,1532,0
20240814,120700,159171920,1532,1532,1532,1532,7
20240814,120600,159161196,1532,1532,1532,1532,510
20240814,120500,158379876,1532,1532,1532,1532,1
20240814,120400,158378344,1533,1533,1533,1533,0
20240814,120300,158378344,1533,1533,1533,1533,0
20240814,120200,158378344,1533,1533,1533,1533,0
20240814,120100,158378344,1533,1532,1533,1532,166
20240814,120000,158124027,1533,1533,1533,1533,0
20240814,115900,158124027,1533,1533,1533,1533,0
20240814,115800,158124027,1533,1533,1533,1533,0
20240814,115700,158124027,1533,1533,1533,1533,0
20240814,115600,158124027,1533,1533,1533,1533,0
20240814,115500,158124027,1533,1533,1533,1533,5
20240814,115400,158116362,1532,1532,1532,1532,113
20240814,115300,157943246,1533,1533,1533,1533,0
20240814,115200,157943246,1533,1533,1533,1533,0
20240814,115100,157943246,1533,1532,1533,1531,2496
20240814,115000,154120424,1533,1533,1533,1533,0
20240814,114900,154120424,1533,1533,1533,1533,0
20240814,114800,154120424,1533,1534,1534,1533,134
20240814,114700,153914997,1535,1535,1535,1535,0
20240814,114600,153914997,1535,1535,1535,1535,0
20240814,114500,153914997,1535,1535,1535,1535,5
20240814,114400,153907322,1533,1532,1533,1532,467
20240814,114300,153191502,1533,1533,1533,1533,0
20240814,114200,153191502,1533,1533,1533,1533,0
20240814,114100,153191502,1533,1533,1533,1533,812
20240814,114000,151946706,1534,1534,1534,1534,10
20240814,113900,151931366,1535,1535,1535,1535,0
20240814,113800,151931366,1535,1535,1535,1535,0
20240814,113700,151931366,1535,1535,1535,1535,0
20240814,113600,151931366,1535,1534,1535,1534,20
20240814,113500,151900676,1535,1535,1535,1535,55
20240814,113400,151816251,1535,1535,1535,1535,0
20240814,113300,151816251,1535,1535,1535,1535,60
20240814,113200,151724151,1534,1533,1535,1533,172
20240814,113100,151460445,1535,1535,1535,1535,0
20240814,113000,151460445,1535,1535,1535,1535,0
20240814,112900,151460445,1535,1535,1535,1535,0
20240814,112800,151460445,1535,1534,1535,1534,5510
20240814,112700,143004605,1535,1535,1535,1535,10
20240814,112600,142989255,1534,1534,1534,1534,100
20240814,112500,142835855,1535,1535,1535,1535,0
20240814,112400,142835855,1535,1535,1535,1535,10
20240814,112300,142820505,1533,1533,1533,1533,0
20240814,112200,142820505,1533,1533,1533,1533,0
20240814,112100,142820505,1533,1534,1534,1533,360
20240814,112000,142268615,1535,1535,1535,1535,50
20240814,111900,142191865,1535,1535,1535,1535,10
20240814,111800,142176515,1533,1533,1533,1533,0
20240814,111700,142176515,1533,1533,1533,1533,158
20240814,111600,141934301,1535,1535,1535,1535,10
20240814,111500,141918951,1536,1536,1536,1536,0
20240814,111400,141918951,1536,1536,1536,1536,10
20240814,111300,141903591,1537,1537,1537,1537,0
20240814,111200,141903591,1537,1537,1537,1537,0
20240814,111100,141903591,1537,1537,1537,1537,0
20240814,111000,141903591,1537,1537,1537,1537,0
20240814,110900,141903591,1537,1537,1537,1537,0
20240814,110800,141903591,1537,1537,1537,1537,0
20240814,110700,141903591,1537,1537,1537,1537,2
20240814,110600,141900517,1536,1536,1536,1536,1009
20240814,110500,140350693,1537,1537,1537,1537,400
20240814,110400,139735893,1537,1537,1537,1537,100
20240814,110300,139582193,1537,1536,1537,1536,1341
20240814,110200,137522219,1536,1536,1536,1536,3
20240814,110100,137517611,1536,1536,1536,1536,3000
20240814,110000,132909611,1536,1536,1536,1536,0
20240814,105900,132909611,1536,1536,1536,1536,1
20240814,105800,132908075,1535,1535,1535,1535,47
20240814,105700,132835930,1535,1535,1535,1535,0
20240814,105600,132835930,1535,1535,1535,1535,2939
20240814,105500,128324565,1535,1535,1535,1535,1210
20240814,105400,126467215,1535,1535,1535,1535,0
20240814,105300,126467215,1535,1535,1535,1535,1
20240814,105200,126465680,1533,1533,1533,1533,0
20240814,105100,126465680,1533,1533,1533,1533,0
20240814,105000,126465680,1533,1533,1533,1533,0
20240814,104900,126465680,1533,1533,1533,1533,1
20240814,104800,126464147,1535,1533,1535,1533,2604
20240814,104700,122472212,1533,1533,1533,1533,489
20240814,104600,121722575,1531,1531,1531,1531,159
20240814,104500,121479146,1533,1533,1533,1533,0
20240814,104400,121479146,1533,1533,1533,1533,0
20240814,104300,121479146,1533,1533,1533,1533,0
20240814,104200,121479146,1533,1533,1533,1533,0
20240814,104100,121479146,1533,1533,1533,1533,0
20240814,104000,121479146,1533,1533,1533,1533,0
20240814,103900,121479146,1533,1533,1533,1533,0
20240814,103800,121479146,1533,1533,1533,1533,0
20240814,103700,121479146,1533,1533,1533,1533,1
20240814,103600,121477613,1531,1532,1532,1531,5595
20240814,103500,112908318,1532,1532,1532,1532,0
20240814,103400,112908318,1532,1532,1532,1532,0
20240814,103300,112908318,1532,1532,1532,1532,101
20240814,103200,112753586,1531,1531,1531,1531,2
20240814,103100,112750524,1532,1532,1532,1532,50
20240814,103000,112673924,1532,1531,1532,1530,315
20240814,102900,112191705,1531,1532,1532,1531,4863
20240814,102800,104741789,1532,1532,1532,1532,1505
20240814,102700,102436129,1532,1532,1532,1532,1
20240814,102600,102434597,1531,1531,1531,1531,3483
20240814,102500,97102124,1531,1530,1531,1530,16217
20240814,102400,72275576,1530,1530,1530,1530,28
20240814,102300,72232736,1530,1530,1530,1530,0
20240814,102200,72232736,1530,1530,1530,1530,9
20240814,102100,72218966,1530,1530,1530,1530,10
20240814,102000,72203666,1530,1530,1530,1530,9
20240814,101900,72189896,1530,1530,1530,1530,0
20240814,101800,72189896,1530,1530,1530,1530,1118
20240814,101700,70479356,1530,1530,1530,1530,552
20240814,101600,69634796,1530,1532,1532,1530,8335
20240814,101500,56873635,1532,1533,1533,1532,100
20240814,101400,56720405,1536,1536,1536,1536,0
20240814,101300,56720405,1536,1536,1536,1536,3
20240814,101200,56715797,1534,1534,1534,1534,156
20240814,101100,56476493,1536,1536,1536,1536,0
20240814,101000,56476493,1536,1536,1536,1536,8
20240814,100900,56464205,1536,1536,1536,1536,0
20240814,100800,56464205,1536,1536,1536,1536,4
20240814,100700,56458061,1536,1536,1536,1536,0
20240814,100600,56458061,1536,1534,1536,1534,295
20240814,100500,56005335,1535,1535,1535,1535,0
20240814,100400,56005335,1535,1535,1535,1535,10
20240814,100300,55989985,1535,1533,1535,1532,1266
20240814,100200,54050240,1534,1532,1534,1532,514
20240814,100100,53262762,1532,1532,1532,1532,0
20240814,100000,53262762,1532,1532,1532,1532,0
20240814,095900,53262762,1532,1531,1532,1531,3884
20240814,095800,47313394,1531,1531,1531,1531,1421
20240814,095700,45137843,1532,1532,1532,1532,746
20240814,095600,43994971,1532,1532,1532,1532,0
20240814,095500,43994971,1532,1532,1532,1532,135
20240814,095400,43788151,1534,1534,1534,1534,0
20240814,095300,43788151,1534,1534,1534,1534,0
20240814,095200,43788151,1534,1534,1534,1534,1
20240814,095100,43786617,1534,1533,1534,1532,3001
20240814,095000,39188825,1534,1534,1534,1534,937
20240814,094900,37751467,1534,1534,1534,1534,0
20240814,094800,37751467,1534,1534,1534,1534,165
20240814,094700,37498357,1534,1534,1534,1534,21
20240814,094600,37466143,1534,1534,1534,1534,5
20240814,094500,37458473,1534,1534,1534,1534,6
20240814,094400,37449269,1532,1532,1532,1532,0
20240814,094300,37449269,1532,1532,1533,1532,207
20240814,094200,37132143,1533,1532,1533,1532,207
20240814,094100,36814839,1533,1533,1533,1533,0
20240814,094000,36814839,1533,1533,1533,1532,5
20240814,093900,36807175,1532,1532,1532,1532,0
20240814,093800,36807175,1532,1532,1532,1532,189
20240814,093700,36517627,1532,1532,1532,1532,6
20240814,093600,36508435,1532,1531,1532,1531,2736
20240814,093500,32318098,1531,1531,1531,1531,149
20240814,093400,32089979,1532,1534,1534,1532,636
20240814,093300,31115621,1534,1534,1534,1534,0
20240814,093200,31115621,1534,1534,1534,1534,1000
20240814,093100,29581621,1535,1535,1535,1535,0
20240814,093000,29581621,1535,1538,1541,1535,3100
20240814,092900,24811251,1539,1539,1539,1539,0
20240814,092800,24811251,1539,1539,1539,1539,0
20240814,092700,24811251,1539,1539,1539,1539,0
20240814,092600,24811251,1539,1541,1541,1539,92
20240814,092500,24669643,1539,1539,1539,1539,81
20240814,092400,24544984,1539,1539,1539,1539,2
20240814,092300,24541906,1542,1542,1542,1542,0
20240814,092200,24541906,1542,1532,1542,1532,4
20240814,092100,24535768,1530,1530,1530,1530,0
20240814,092000,24535768,1530,1543,1543,1530,6001
20240814,091900,15334515,1540,1540,1540,1540,566
20240814,091800,14462875,1540,1540,1540,1535,61
20240814,091700,14369059,1540,1540,1540,1540,0
20240814,091600,14369059,1540,1540,1540,1540,0
20240814,091500,14369059,1540,1540,1540,1540,200
20240814,091400,14061059,1540,1540,1540,1540,0
20240814,091300,14061059,1540,1536,1540,1536,10
20240814,091200,14045695,1539,1539,1539,1539,1
20240814,091100,14044156,1540,1540,1540,1540,0
20240814,091000,14044156,1540,1540,1540,1540,0
20240814,090900,14044156,1540,1540,1540,1540,0
20240814,090800,14044156,1540,1540,1540,1540,0
20240814,090700,14044156,1540,1544,1544,1540,1403
20240814,090600,11877936,1544,1537,1547,1537,166
20240814,090500,11622196,1537,1533,1537,1533,101
20240814,090400,11467359,1537,1537,1537,1537,50
20240814,090300,11390509,1537,1540,1540,1537,919
20240814,090200,9976571,1540,1540,1540,1539,1973
20240814,090100,6938473,1540,1539,1540,1539,760
20240814,090000,5768482,1539,1532,1539,1532,3765