stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,204300,99472769,1510,1510,1510,1510,781
20240807,204200,99472769,1510,1510,1510,1510,0
20240807,204100,99472769,1510,1510,1510,1510,0
20240807,204000,99472769,1510,1510,1510,1510,0
20240807,203900,99472769,1510,1510,1510,1510,0
20240807,203800,99472769,1510,1510,1510,1510,0
20240807,203700,99472769,1510,1510,1510,1510,0
20240807,203600,99472769,1510,1510,1510,1510,0
20240807,203500,99472769,1510,1510,1510,1510,0
20240807,203400,99472769,1510,1510,1510,1510,0
20240807,203300,99472769,1510,1510,1510,1510,0
20240807,203200,99472769,1510,1510,1510,1510,0
20240807,203100,99472769,1510,1510,1510,1510,0
20240807,203000,99472769,1510,1510,1510,1510,0
20240807,202900,99472769,1510,1510,1510,1510,0
20240807,202800,99472769,1510,1510,1510,1510,0
20240807,202700,99472769,1510,1510,1510,1510,0
20240807,202600,99472769,1510,1510,1510,1510,0
20240807,202500,99472769,1510,1510,1510,1510,0
20240807,202400,99472769,1510,1510,1510,1510,0
20240807,202300,99472769,1510,1510,1510,1510,0
20240807,202200,99472769,1510,1510,1510,1510,0
20240807,202100,99472769,1510,1510,1510,1510,0
20240807,202000,99472769,1510,1510,1510,1510,0
20240807,201900,99472769,1510,1510,1510,1510,0
20240807,201800,99472769,1510,1510,1510,1510,0
20240807,201700,99472769,1510,1510,1510,1510,0
20240807,201600,99472769,1510,1510,1510,1510,0
20240807,201500,99472769,1510,1510,1510,1510,0
20240807,201400,99472769,1510,1510,1510,1510,0
20240807,201300,99472769,1510,1510,1510,1510,781
20240807,201200,99472769,1510,1510,1510,1510,0
20240807,201100,99472769,1510,1510,1510,1510,0
20240807,201000,99472769,1510,1510,1510,1510,0
20240807,200900,99472769,1510,1510,1510,1510,0
20240807,200800,99472769,1510,1510,1510,1510,0
20240807,200700,99472769,1510,1510,1510,1510,0
20240807,200600,99472769,1510,1510,1510,1510,0
20240807,200500,99472769,1510,1510,1510,1510,0
20240807,200400,99472769,1510,1510,1510,1510,0
20240807,200300,99472769,1510,1510,1510,1510,0
20240807,200200,99472769,1510,1510,1510,1510,0
20240807,200100,99472769,1510,1510,1510,1510,0
20240807,200000,99472769,1510,1510,1510,1510,0
20240807,195900,99472769,1510,1510,1510,1510,0
20240807,195800,99472769,1510,1510,1510,1510,0
20240807,195700,99472769,1510,1510,1510,1510,0
20240807,195600,99472769,1510,1510,1510,1510,0
20240807,195500,99472769,1510,1510,1510,1510,0
20240807,195400,99472769,1510,1510,1510,1510,0
20240807,195300,99472769,1510,1510,1510,1510,0
20240807,195200,99472769,1510,1510,1510,1510,0
20240807,195100,99472769,1510,1510,1510,1510,0
20240807,195000,99472769,1510,1510,1510,1510,0
20240807,194900,99472769,1510,1510,1510,1510,0
20240807,194800,99472769,1510,1510,1510,1510,0
20240807,194700,99472769,1510,1510,1510,1510,0
20240807,194600,99472769,1510,1510,1510,1510,0
20240807,194500,99472769,1510,1510,1510,1510,0
20240807,194400,99472769,1510,1510,1510,1510,0
20240807,194300,99472769,1510,1510,1510,1510,781
20240807,194200,99472769,1510,1510,1510,1510,0
20240807,194100,99472769,1510,1510,1510,1510,0
20240807,194000,99472769,1510,1510,1510,1510,0
20240807,193900,99472769,1510,1510,1510,1510,0
20240807,193800,99472769,1510,1510,1510,1510,0
20240807,193700,99472769,1510,1510,1510,1510,0
20240807,193600,99472769,1510,1510,1510,1510,0
20240807,193500,99472769,1510,1510,1510,1510,0
20240807,193400,99472769,1510,1510,1510,1510,0
20240807,193300,99472769,1510,1510,1510,1510,0
20240807,193200,99472769,1510,1510,1510,1510,0
20240807,193100,99472769,1510,1510,1510,1510,0
20240807,193000,99472769,1510,1510,1510,1510,0
20240807,192900,99472769,1510,1510,1510,1510,0
20240807,192800,99472769,1510,1510,1510,1510,0
20240807,192700,99472769,1510,1510,1510,1510,0
20240807,192600,99472769,1510,1510,1510,1510,0
20240807,192500,99472769,1510,1510,1510,1510,0
20240807,192400,99472769,1510,1510,1510,1510,0
20240807,192300,99472769,1510,1510,1510,1510,0
20240807,192200,99472769,1510,1510,1510,1510,0
20240807,192100,99472769,1510,1510,1510,1510,0
20240807,192000,99472769,1510,1510,1510,1510,0
20240807,191900,99472769,1510,1510,1510,1510,0
20240807,191800,99472769,1510,1510,1510,1510,0
20240807,191700,99472769,1510,1510,1510,1510,0
20240807,191600,99472769,1510,1510,1510,1510,0
20240807,191500,99472769,1510,1510,1510,1510,0
20240807,191400,99472769,1510,1510,1510,1510,0
20240807,191300,99472769,1510,1510,1510,1510,781
20240807,191200,99472769,1510,1510,1510,1510,0
20240807,191100,99472769,1510,1510,1510,1510,0
20240807,191000,99472769,1510,1510,1510,1510,0
20240807,190900,99472769,1510,1510,1510,1510,0
20240807,190800,99472769,1510,1510,1510,1510,0
20240807,190700,99472769,1510,1510,1510,1510,0
20240807,190600,99472769,1510,1510,1510,1510,0
20240807,190500,99472769,1510,1510,1510,1510,0
20240807,190400,99472769,1510,1510,1510,1510,0
20240807,190300,99472769,1510,1510,1510,1510,0
20240807,190200,99472769,1510,1510,1510,1510,0
20240807,190100,99472769,1510,1510,1510,1510,0
20240807,190000,99472769,1510,1510,1510,1510,0
20240807,185900,99472769,1510,1510,1510,1510,0
20240807,185800,99472769,1510,1510,1510,1510,0
20240807,185700,99472769,1510,1510,1510,1510,0
20240807,185600,99472769,1510,1510,1510,1510,0
20240807,185500,99472769,1510,1510,1510,1510,0
20240807,185400,99472769,1510,1510,1510,1510,0
20240807,185300,99472769,1510,1510,1510,1510,0
20240807,185200,99472769,1510,1510,1510,1510,0
20240807,185100,99472769,1510,1510,1510,1510,0
20240807,185000,99472769,1510,1510,1510,1510,0
20240807,184900,99472769,1510,1510,1510,1510,0
20240807,184800,99472769,1510,1510,1510,1510,0
20240807,184700,99472769,1510,1510,1510,1510,0
20240807,184600,99472769,1510,1510,1510,1510,0
20240807,184500,99472769,1510,1510,1510,1510,0
20240807,184400,99472769,1510,1510,1510,1510,0
20240807,184300,99472769,1510,1510,1510,1510,781
20240807,184200,99472769,1510,1510,1510,1510,0
20240807,184100,99472769,1510,1510,1510,1510,0
20240807,184000,99472769,1510,1510,1510,1510,0
20240807,183900,99472769,1510,1510,1510,1510,0
20240807,183800,99472769,1510,1510,1510,1510,0
20240807,183700,99472769,1510,1510,1510,1510,0
20240807,183600,99472769,1510,1510,1510,1510,0
20240807,183500,99472769,1510,1510,1510,1510,0
20240807,183400,99472769,1510,1510,1510,1510,0
20240807,183300,99472769,1510,1510,1510,1510,0
20240807,183200,99472769,1510,1510,1510,1510,0
20240807,183100,99472769,1510,1510,1510,1510,0
20240807,183000,99472769,1510,1510,1510,1510,0
20240807,182900,99472769,1510,1510,1510,1510,0
20240807,182800,99472769,1510,1510,1510,1510,0
20240807,182700,99472769,1510,1510,1510,1510,0
20240807,182600,99472769,1510,1510,1510,1510,0
20240807,182500,99472769,1510,1510,1510,1510,0
20240807,182400,99472769,1510,1510,1510,1510,0
20240807,182300,99472769,1510,1510,1510,1510,0
20240807,182200,99472769,1510,1510,1510,1510,0
20240807,182100,99472769,1510,1510,1510,1510,0
20240807,182000,99472769,1510,1510,1510,1510,0
20240807,181900,99472769,1510,1510,1510,1510,0
20240807,181800,99472769,1510,1510,1510,1510,0
20240807,181700,99472769,1510,1510,1510,1510,0
20240807,181600,99472769,1510,1510,1510,1510,0
20240807,181500,99472769,1510,1510,1510,1510,0
20240807,181400,99472769,1510,1510,1510,1510,0
20240807,181300,99472769,1510,1510,1510,1510,781
20240807,181200,99472769,1510,1510,1510,1510,0
20240807,181100,99472769,1510,1510,1510,1510,0
20240807,181000,99472769,1510,1510,1510,1510,0
20240807,180900,99472769,1510,1510,1510,1510,0
20240807,180800,99472769,1510,1510,1510,1510,0
20240807,180700,99472769,1510,1510,1510,1510,0
20240807,180600,99472769,1510,1510,1510,1510,0
20240807,180500,99472769,1510,1510,1510,1510,0
20240807,180400,99472769,1510,1510,1510,1510,0
20240807,180300,99472769,1510,1510,1510,1510,0
20240807,180200,99472769,1510,1510,1510,1510,0
20240807,180100,99472769,1510,1510,1510,1510,0
20240807,180000,99472769,1510,1510,1510,1510,0
20240807,175900,99472769,1510,1510,1510,1510,0
20240807,175800,99472769,1510,1510,1510,1510,0
20240807,175700,99472769,1510,1510,1510,1510,0
20240807,175600,99472769,1510,1510,1510,1510,0
20240807,175500,99472769,1510,1510,1510,1510,0
20240807,175400,99472769,1510,1510,1510,1510,0
20240807,175300,99472769,1510,1510,1510,1510,0
20240807,175200,99472769,1510,1510,1510,1510,0
20240807,175100,99472769,1510,1510,1510,1510,0
20240807,175000,99472769,1510,1510,1510,1510,0
20240807,174900,99472769,1510,1510,1510,1510,0
20240807,174800,99472769,1510,1510,1510,1510,0
20240807,174700,99472769,1510,1510,1510,1510,0
20240807,174600,99472769,1510,1510,1510,1510,0
20240807,174500,99472769,1510,1510,1510,1510,0
20240807,174400,99472769,1510,1510,1510,1510,0
20240807,174300,99472769,1510,1510,1510,1510,781
20240807,174200,99472769,1510,1510,1510,1510,0
20240807,174100,99472769,1510,1510,1510,1510,0
20240807,174000,99472769,1510,1510,1510,1510,0
20240807,173900,99472769,1510,1510,1510,1510,0
20240807,173800,99472769,1510,1510,1510,1510,0
20240807,173700,99472769,1510,1510,1510,1510,0
20240807,173600,99472769,1510,1510,1510,1510,0
20240807,173500,99472769,1510,1510,1510,1510,0
20240807,173400,99472769,1510,1510,1510,1510,0
20240807,173300,99472769,1510,1510,1510,1510,0
20240807,173200,99472769,1510,1510,1510,1510,0
20240807,173100,99472769,1510,1510,1510,1510,0
20240807,173000,99472769,1510,1510,1510,1510,0
20240807,172900,99472769,1510,1510,1510,1510,0
20240807,172800,99472769,1510,1510,1510,1510,0
20240807,172700,99472769,1510,1510,1510,1510,0
20240807,172600,99472769,1510,1510,1510,1510,0
20240807,172500,99472769,1510,1510,1510,1510,0
20240807,172400,99472769,1510,1510,1510,1510,0
20240807,172300,99472769,1510,1510,1510,1510,0
20240807,172200,99472769,1510,1510,1510,1510,0
20240807,172100,99472769,1510,1510,1510,1510,0
20240807,172000,99472769,1510,1510,1510,1510,0
20240807,171900,99472769,1510,1510,1510,1510,0
20240807,171800,99472769,1510,1510,1510,1510,0
20240807,171700,99472769,1510,1510,1510,1510,0
20240807,171600,99472769,1510,1510,1510,1510,0
20240807,171500,99472769,1510,1510,1510,1510,0
20240807,171400,99472769,1510,1510,1510,1510,0
20240807,171300,99472769,1510,1510,1510,1510,781
20240807,171200,99472769,1510,1510,1510,1510,0
20240807,171100,99472769,1510,1510,1510,1510,0
20240807,171000,99472769,1510,1510,1510,1510,0
20240807,170900,99472769,1510,1510,1510,1510,0
20240807,170800,99472769,1510,1510,1510,1510,0
20240807,170700,99472769,1510,1510,1510,1510,0
20240807,170600,99472769,1510,1510,1510,1510,0
20240807,170500,99472769,1510,1510,1510,1510,0
20240807,170400,99472769,1510,1510,1510,1510,0
20240807,170300,99472769,1510,1510,1510,1510,0
20240807,170200,99472769,1510,1510,1510,1510,0
20240807,170100,99472769,1510,1510,1510,1510,0
20240807,170000,99472769,1510,1510,1510,1510,0
20240807,165900,99472769,1510,1510,1510,1510,0
20240807,165800,99472769,1510,1510,1510,1510,0
20240807,165700,99472769,1510,1510,1510,1510,0
20240807,165600,99472769,1510,1510,1510,1510,0
20240807,165500,99472769,1510,1510,1510,1510,0
20240807,165400,99472769,1510,1510,1510,1510,0
20240807,165300,99472769,1510,1510,1510,1510,0
20240807,165200,99472769,1510,1510,1510,1510,0
20240807,165100,99472769,1510,1510,1510,1510,0
20240807,165000,99472769,1510,1510,1510,1510,0
20240807,164900,99472769,1510,1510,1510,1510,0
20240807,164800,99472769,1510,1510,1510,1510,0
20240807,164700,99472769,1510,1510,1510,1510,0
20240807,164600,99472769,1510,1510,1510,1510,0
20240807,164500,99472769,1510,1510,1510,1510,0
20240807,164400,99472769,1510,1510,1510,1510,0
20240807,164300,99472769,1510,1510,1510,1510,781
20240807,164200,99472769,1510,1510,1510,1510,0
20240807,164100,99472769,1510,1510,1510,1510,0
20240807,164000,99472769,1510,1510,1510,1510,0
20240807,163900,99472769,1510,1510,1510,1510,0
20240807,163800,99472769,1510,1510,1510,1510,0
20240807,163700,99472769,1510,1510,1510,1510,0
20240807,163600,99472769,1510,1510,1510,1510,0
20240807,163500,99472769,1510,1510,1510,1510,0
20240807,163400,99472769,1510,1510,1510,1510,0
20240807,163300,99472769,1510,1510,1510,1510,0
20240807,163200,99472769,1510,1510,1510,1510,0
20240807,163100,99472769,1510,1510,1510,1510,0
20240807,163000,99472769,1510,1510,1510,1510,0
20240807,162900,99472769,1510,1510,1510,1510,0
20240807,162800,99472769,1510,1510,1510,1510,0
20240807,162700,99472769,1510,1510,1510,1510,0
20240807,162600,99472769,1510,1510,1510,1510,0
20240807,162500,99472769,1510,1510,1510,1510,0
20240807,162400,99472769,1510,1510,1510,1510,0
20240807,162300,99472769,1510,1510,1510,1510,0
20240807,162200,99472769,1510,1510,1510,1510,0
20240807,162100,99472769,1510,1510,1510,1510,0
20240807,162000,99472769,1510,1510,1510,1510,0
20240807,161900,99472769,1510,1510,1510,1510,0
20240807,161800,99472769,1510,1510,1510,1510,0
20240807,161700,99472769,1510,1510,1510,1510,0
20240807,161600,99472769,1510,1510,1510,1510,0
20240807,161500,99472769,1510,1510,1510,1510,0
20240807,161400,99472769,1510,1510,1510,1510,0
20240807,161300,99472769,1510,1510,1510,1510,781
20240807,161200,99472769,1510,1510,1510,1510,0
20240807,161100,99472769,1510,1510,1510,1510,0
20240807,161000,99472769,1510,1510,1510,1510,0
20240807,160900,99472769,1510,1510,1510,1510,0
20240807,160800,99472769,1510,1510,1510,1510,0
20240807,160700,99472769,1510,1510,1510,1510,0
20240807,160600,99472769,1510,1510,1510,1510,0
20240807,160500,99472769,1510,1510,1510,1510,0
20240807,160400,99472769,1510,1510,1510,1510,0
20240807,160300,99472769,1510,1510,1510,1510,0
20240807,160200,99472769,1510,1510,1510,1510,0
20240807,160100,99472769,1510,1510,1510,1510,0
20240807,160000,99472769,1510,1510,1510,1510,0
20240807,155900,99472769,1510,1510,1510,1510,0
20240807,155800,99472769,1510,1510,1510,1510,0
20240807,155700,99472769,1510,1510,1510,1510,0
20240807,155600,99472769,1510,1510,1510,1510,0
20240807,155500,99472769,1510,1510,1510,1510,0
20240807,155400,99472769,1510,1510,1510,1510,0
20240807,155300,99472769,1510,1510,1510,1510,0
20240807,155200,99472769,1510,1510,1510,1510,0
20240807,155100,99472769,1510,1510,1510,1510,0
20240807,155000,99472769,1510,1510,1510,1510,0
20240807,154900,99472769,1510,1510,1510,1510,0
20240807,154800,99472769,1510,1510,1510,1510,0
20240807,154700,99472769,1510,1510,1510,1510,0
20240807,154600,99472769,1510,1510,1510,1510,0
20240807,154500,99472769,1510,1510,1510,1510,0
20240807,154400,99472769,1510,1510,1510,1510,0
20240807,154300,99472769,1510,1510,1510,1510,781
20240807,154200,99472769,1510,1510,1510,1510,0
20240807,154100,99472769,1510,1510,1510,1510,0
20240807,154000,99472769,1510,1510,1510,1510,0
20240807,153900,99472769,1510,1510,1510,1510,0
20240807,153800,99472769,1510,1510,1510,1510,0
20240807,153700,99472769,1510,1510,1510,1510,0
20240807,153600,99472769,1510,1510,1510,1510,0
20240807,153500,99472769,1510,1510,1510,1510,0
20240807,153400,99472769,1510,1510,1510,1510,0
20240807,153300,99472769,1510,1510,1510,1510,0
20240807,153200,99472769,1510,1510,1510,1510,0
20240807,153100,99472769,1510,1510,1510,1510,0
20240807,153000,99472769,1510,1510,1510,1510,781
20240807,152900,98293459,1506,1506,1506,1506,0
20240807,152800,98293459,1506,1506,1506,1506,0
20240807,152700,98293459,1506,1506,1506,1506,0
20240807,152600,98293459,1506,1506,1506,1506,0
20240807,152500,98293459,1506,1506,1506,1506,0
20240807,152400,98293459,1506,1506,1506,1506,0
20240807,152300,98293459,1506,1506,1506,1506,0
20240807,152200,98293459,1506,1506,1506,1506,0
20240807,152100,98293459,1506,1506,1506,1506,0
20240807,152000,98293459,1506,1506,1506,1506,0
20240807,151900,98293459,1506,1505,1506,1504,240
20240807,151800,97932118,1506,1506,1506,1506,6
20240807,151700,97923082,1506,1506,1506,1506,0
20240807,151600,97923082,1506,1506,1506,1506,10
20240807,151500,97908022,1505,1505,1505,1505,36
20240807,151400,97853842,1505,1505,1505,1505,5
20240807,151300,97846317,1505,1505,1505,1505,13
20240807,151200,97826752,1505,1505,1505,1505,0
20240807,151100,97826752,1505,1505,1505,1505,200
20240807,151000,97525752,1505,1505,1505,1505,0
20240807,150900,97525752,1505,1505,1505,1505,0
20240807,150800,97525752,1505,1505,1505,1505,2
20240807,150700,97522742,1504,1504,1504,1504,0
20240807,150600,97522742,1504,1504,1504,1504,0
20240807,150500,97522742,1504,1504,1504,1504,600
20240807,150400,96620342,1504,1504,1504,1504,0
20240807,150300,96620342,1504,1504,1504,1504,0
20240807,150200,96620342,1504,1504,1504,1504,0
20240807,150100,96620342,1504,1504,1504,1504,0
20240807,150000,96620342,1504,1504,1504,1504,220
20240807,145900,96289462,1500,1500,1500,1500,0
20240807,145800,96289462,1500,1500,1500,1500,0
20240807,145700,96289462,1500,1503,1503,1500,1100
20240807,145600,94638889,1505,1505,1505,1505,0
20240807,145500,94638889,1505,1505,1505,1505,0
20240807,145400,94638889,1505,1505,1505,1505,0
20240807,145300,94638889,1505,1505,1505,1505,0
20240807,145200,94638889,1505,1505,1505,1505,3
20240807,145100,94634374,1505,1505,1505,1505,10
20240807,145000,94619324,1501,1501,1501,1501,0
20240807,144900,94619324,1501,1501,1501,1501,0
20240807,144800,94619324,1501,1501,1501,1501,0
20240807,144700,94619324,1501,1501,1501,1501,1
20240807,144600,94617823,1501,1501,1501,1501,0
20240807,144500,94617823,1501,1501,1501,1501,0
20240807,144400,94617823,1501,1501,1501,1501,0
20240807,144300,94617823,1501,1501,1501,1501,0
20240807,144200,94617823,1501,1501,1501,1501,118
20240807,144100,94440705,1501,1501,1501,1501,0
20240807,144000,94440705,1501,1507,1507,1501,1105
20240807,143900,92778938,1507,1507,1507,1507,0
20240807,143800,92778938,1507,1507,1507,1507,500
20240807,143700,92025438,1506,1506,1506,1506,0
20240807,143600,92025438,1506,1506,1506,1506,0
20240807,143500,92025438,1506,1506,1506,1506,0
20240807,143400,92025438,1506,1509,1509,1506,214
20240807,143300,91703123,1510,1510,1510,1510,2
20240807,143200,91700103,1510,1510,1510,1510,11
20240807,143100,91683493,1510,1510,1510,1510,0
20240807,143000,91683493,1510,1510,1510,1510,91
20240807,142900,91546083,1510,1509,1510,1509,911
20240807,142800,90170648,1509,1509,1509,1509,0
20240807,142700,90170648,1509,1509,1509,1509,0
20240807,142600,90170648,1509,1509,1509,1509,0
20240807,142500,90170648,1509,1509,1509,1509,0
20240807,142400,90170648,1509,1509,1509,1509,0
20240807,142300,90170648,1509,1509,1509,1509,0
20240807,142200,90170648,1509,1509,1509,1509,0
20240807,142100,90170648,1509,1509,1509,1509,0
20240807,142000,90170648,1509,1509,1509,1509,0
20240807,141900,90170648,1509,1509,1509,1509,0
20240807,141800,90170648,1509,1509,1509,1509,0
20240807,141700,90170648,1509,1509,1509,1509,0
20240807,141600,90170648,1509,1509,1509,1509,0
20240807,141500,90170648,1509,1509,1509,1509,0
20240807,141400,90170648,1509,1509,1509,1509,0
20240807,141300,90170648,1509,1509,1509,1509,30
20240807,141200,90125378,1506,1506,1506,1506,0
20240807,141100,90125378,1506,1506,1506,1506,0
20240807,141000,90125378,1506,1506,1506,1506,0
20240807,140900,90125378,1506,1506,1506,1506,0
20240807,140800,90125378,1506,1506,1506,1506,0
20240807,140700,90125378,1506,1506,1506,1506,0
20240807,140600,90125378,1506,1506,1506,1506,0
20240807,140500,90125378,1506,1506,1506,1506,0
20240807,140400,90125378,1506,1506,1506,1506,0
20240807,140300,90125378,1506,1506,1506,1506,0
20240807,140200,90125378,1506,1506,1506,1506,0
20240807,140100,90125378,1506,1506,1506,1506,0
20240807,140000,90125378,1506,1506,1506,1506,0
20240807,135900,90125378,1506,1506,1506,1506,0
20240807,135800,90125378,1506,1506,1506,1506,0
20240807,135700,90125378,1506,1506,1506,1506,0
20240807,135600,90125378,1506,1507,1507,1506,200
20240807,135500,89824133,1506,1506,1506,1506,0
20240807,135400,89824133,1506,1506,1506,1506,0
20240807,135300,89824133,1506,1506,1506,1506,0
20240807,135200,89824133,1506,1506,1506,1506,0
20240807,135100,89824133,1506,1506,1506,1506,0
20240807,135000,89824133,1506,1506,1506,1506,0
20240807,134900,89824133,1506,1506,1506,1506,0
20240807,134800,89824133,1506,1506,1506,1506,0
20240807,134700,89824133,1506,1506,1506,1506,0
20240807,134600,89824133,1506,1506,1506,1506,0
20240807,134500,89824133,1506,1506,1506,1506,0
20240807,134400,89824133,1506,1506,1506,1506,0
20240807,134300,89824133,1506,1506,1506,1506,0
20240807,134200,89824133,1506,1506,1506,1506,0
20240807,134100,89824133,1506,1506,1506,1506,161
20240807,134000,89581667,1506,1506,1506,1506,0
20240807,133900,89581667,1506,1506,1506,1506,0
20240807,133800,89581667,1506,1506,1506,1506,0
20240807,133700,89581667,1506,1506,1506,1506,0
20240807,133600,89581667,1506,1506,1506,1506,200
20240807,133500,89280467,1506,1506,1506,1506,0
20240807,133400,89280467,1506,1506,1506,1506,0
20240807,133300,89280467,1506,1506,1506,1506,0
20240807,133200,89280467,1506,1506,1506,1506,1256
20240807,133100,87388931,1510,1510,1510,1510,0
20240807,133000,87388931,1510,1510,1510,1510,4
20240807,132900,87382891,1510,1510,1510,1510,11
20240807,132800,87366281,1510,1510,1510,1510,7
20240807,132700,87355711,1510,1510,1510,1510,0
20240807,132600,87355711,1510,1510,1510,1510,95
20240807,132500,87212261,1510,1510,1510,1510,7
20240807,132400,87201691,1510,1510,1510,1510,0
20240807,132300,87201691,1510,1510,1510,1510,88
20240807,132200,87068811,1510,1511,1511,1501,710
20240807,132100,85999683,1511,1511,1511,1511,0
20240807,132000,85999683,1511,1511,1511,1511,0
20240807,131900,85999683,1511,1511,1511,1511,0
20240807,131800,85999683,1511,1511,1511,1511,0
20240807,131700,85999683,1511,1512,1512,1511,109
20240807,131600,85834884,1511,1511,1511,1511,10
20240807,131500,85819774,1510,1511,1511,1510,417
20240807,131400,85190068,1512,1512,1512,1512,23
20240807,131300,85155292,1513,1513,1513,1513,8
20240807,131200,85143188,1513,1513,1513,1513,0
20240807,131100,85143188,1513,1513,1513,1513,2
20240807,131000,85140162,1513,1513,1513,1513,60
20240807,130900,85049382,1513,1513,1513,1513,0
20240807,130800,85049382,1513,1513,1513,1513,0
20240807,130700,85049382,1513,1513,1513,1513,2
20240807,130600,85046356,1512,1512,1512,1512,64
20240807,130500,84949588,1513,1514,1514,1513,18
20240807,130400,84922352,1514,1514,1514,1514,0
20240807,130300,84922352,1514,1514,1514,1514,88
20240807,130200,84789120,1513,1513,1513,1513,0
20240807,130100,84789120,1513,1513,1513,1513,0
20240807,130000,84789120,1513,1513,1513,1513,1027
20240807,125900,83235269,1512,1512,1512,1512,0
20240807,125800,83235269,1512,1512,1512,1512,0
20240807,125700,83235269,1512,1512,1512,1512,0
20240807,125600,83235269,1512,1512,1512,1512,0
20240807,125500,83235269,1512,1512,1512,1512,0
20240807,125400,83235269,1512,1512,1512,1512,0
20240807,125300,83235269,1512,1512,1512,1512,0
20240807,125200,83235269,1512,1512,1512,1512,0
20240807,125100,83235269,1512,1512,1512,1512,0
20240807,125000,83235269,1512,1512,1512,1512,0
20240807,124900,83235269,1512,1512,1512,1512,0
20240807,124800,83235269,1512,1512,1512,1512,0
20240807,124700,83235269,1512,1512,1512,1512,0
20240807,124600,83235269,1512,1512,1512,1512,10
20240807,124500,83220149,1511,1511,1511,1511,0
20240807,124400,83220149,1511,1511,1511,1511,0
20240807,124300,83220149,1511,1511,1511,1511,0
20240807,124200,83220149,1511,1511,1511,1511,0
20240807,124100,83220149,1511,1511,1511,1511,0
20240807,124000,83220149,1511,1511,1511,1511,0
20240807,123900,83220149,1511,1511,1511,1511,0
20240807,123800,83220149,1511,1511,1511,1511,274
20240807,123700,82806135,1511,1511,1511,1511,200
20240807,123600,82503935,1511,1511,1511,1511,0
20240807,123500,82503935,1511,1511,1511,1511,0
20240807,123400,82503935,1511,1511,1511,1511,0
20240807,123300,82503935,1511,1511,1511,1511,0
20240807,123200,82503935,1511,1511,1511,1511,0
20240807,123100,82503935,1511,1511,1511,1511,0
20240807,123000,82503935,1511,1511,1511,1511,400
20240807,122900,81899535,1510,1510,1510,1510,0
20240807,122800,81899535,1510,1510,1510,1510,0
20240807,122700,81899535,1510,1510,1510,1510,147
20240807,122600,81677565,1510,1510,1510,1510,0
20240807,122500,81677565,1510,1510,1510,1510,1
20240807,122400,81676055,1510,1510,1510,1510,1
20240807,122300,81674545,1510,1510,1510,1510,1
20240807,122200,81673035,1509,1508,1509,1508,618
20240807,122100,80740582,1509,1509,1509,1509,0
20240807,122000,80740582,1509,1509,1509,1509,0
20240807,121900,80740582,1509,1509,1509,1509,2
20240807,121800,80737564,1509,1509,1509,1509,0
20240807,121700,80737564,1509,1509,1509,1509,0
20240807,121600,80737564,1509,1509,1509,1509,0
20240807,121500,80737564,1509,1509,1509,1509,0
20240807,121400,80737564,1509,1509,1509,1509,0
20240807,121300,80737564,1509,1509,1509,1509,0
20240807,121200,80737564,1509,1509,1509,1509,200
20240807,121100,80435764,1509,1509,1509,1509,0
20240807,121000,80435764,1509,1509,1509,1509,100
20240807,120900,80284864,1509,1509,1509,1509,0
20240807,120800,80284864,1509,1509,1509,1509,0
20240807,120700,80284864,1509,1509,1509,1509,0
20240807,120600,80284864,1509,1509,1509,1509,30
20240807,120500,80239594,1509,1509,1509,1509,5
20240807,120400,80232049,1509,1509,1509,1509,0
20240807,120300,80232049,1509,1509,1509,1509,0
20240807,120200,80232049,1509,1509,1509,1509,0
20240807,120100,80232049,1509,1509,1509,1509,20
20240807,120000,80201869,1509,1509,1509,1509,0
20240807,115900,80201869,1509,1509,1509,1509,7
20240807,115800,80191306,1509,1509,1509,1509,100
20240807,115700,80040406,1509,1509,1509,1509,0
20240807,115600,80040406,1509,1509,1509,1509,0
20240807,115500,80040406,1509,1509,1509,1509,0
20240807,115400,80040406,1509,1509,1509,1509,0
20240807,115300,80040406,1509,1509,1509,1509,0
20240807,115200,80040406,1509,1509,1509,1509,674
20240807,115100,79023340,1509,1509,1509,1509,0
20240807,115000,79023340,1509,1509,1509,1509,1052
20240807,114900,77435872,1509,1509,1509,1509,0
20240807,114800,77435872,1509,1509,1509,1509,0
20240807,114700,77435872,1509,1509,1509,1509,27
20240807,114600,77395129,1509,1509,1509,1509,0
20240807,114500,77395129,1509,1509,1509,1509,223
20240807,114400,77058622,1509,1509,1509,1509,0
20240807,114300,77058622,1509,1509,1509,1509,1
20240807,114200,77057113,1509,1509,1509,1509,8
20240807,114100,77045041,1505,1505,1505,1505,0
20240807,114000,77045041,1505,1505,1505,1505,89
20240807,113900,76911096,1505,1505,1505,1505,441
20240807,113800,76247391,1509,1505,1509,1505,1231
20240807,113700,74394612,1505,1505,1505,1505,29
20240807,113600,74350967,1504,1504,1504,1504,0
20240807,113500,74350967,1504,1504,1504,1502,1813
20240807,113400,71627821,1504,1504,1504,1504,7
20240807,113300,71617293,1502,1502,1502,1502,0
20240807,113200,71617293,1502,1503,1503,1502,300
20240807,113100,71166663,1503,1503,1503,1503,300
20240807,113000,70715763,1503,1503,1503,1503,0
20240807,112900,70715763,1503,1504,1504,1503,300
20240807,112800,70264597,1504,1504,1504,1504,4
20240807,112700,70258581,1505,1505,1505,1505,0
20240807,112600,70258581,1505,1505,1505,1505,4
20240807,112500,70252561,1505,1505,1505,1505,4
20240807,112400,70246541,1505,1505,1505,1505,63
20240807,112300,70151726,1504,1504,1504,1504,0
20240807,112200,70151726,1504,1504,1504,1504,0
20240807,112100,70151726,1504,1503,1504,1503,2
20240807,112000,70148719,1504,1504,1504,1504,1
20240807,111900,70147215,1509,1509,1509,1509,0
20240807,111800,70147215,1509,1509,1509,1509,0
20240807,111700,70147215,1509,1509,1509,1509,0
20240807,111600,70147215,1509,1509,1509,1509,0
20240807,111500,70147215,1509,1509,1509,1509,0
20240807,111400,70147215,1509,1509,1509,1509,0
20240807,111300,70147215,1509,1509,1509,1509,0
20240807,111200,70147215,1509,1504,1509,1504,50
20240807,111100,70071770,1509,1509,1509,1509,0
20240807,111000,70071770,1509,1509,1509,1509,0
20240807,110900,70071770,1509,1509,1509,1509,0
20240807,110800,70071770,1509,1509,1509,1509,30
20240807,110700,70026500,1509,1509,1509,1509,0
20240807,110600,70026500,1509,1509,1509,1509,0
20240807,110500,70026500,1509,1509,1509,1509,0
20240807,110400,70026500,1509,1509,1509,1509,6
20240807,110300,70017446,1509,1509,1509,1509,4
20240807,110200,70011410,1508,1508,1508,1508,0
20240807,110100,70011410,1508,1508,1508,1508,0
20240807,110000,70011410,1508,1505,1508,1505,283
20240807,105900,69585090,1504,1504,1504,1504,31
20240807,105800,69538466,1505,1505,1505,1505,0
20240807,105700,69538466,1505,1505,1505,1505,0
20240807,105600,69538466,1505,1505,1505,1505,0
20240807,105500,69538466,1505,1505,1505,1505,0
20240807,105400,69538466,1505,1505,1505,1505,0
20240807,105300,69538466,1505,1505,1505,1505,1
20240807,105200,69536961,1502,1502,1502,1502,0
20240807,105100,69536961,1502,1505,1505,1502,2
20240807,105000,69533954,1508,1508,1508,1508,0
20240807,104900,69533954,1508,1500,1508,1500,91
20240807,104800,69397282,1500,1500,1500,1500,0
20240807,104700,69397282,1500,1500,1500,1500,576
20240807,104600,68533282,1500,1500,1500,1500,0
20240807,104500,68533282,1500,1500,1500,1500,0
20240807,104400,68533282,1500,1500,1500,1500,1
20240807,104300,68531782,1499,1499,1499,1499,5
20240807,104200,68524287,1499,1499,1500,1499,165
20240807,104100,68276942,1500,1500,1500,1500,4
20240807,104000,68270942,1500,1500,1500,1500,0
20240807,103900,68270942,1500,1500,1500,1500,0
20240807,103800,68270942,1500,1496,1500,1496,19
20240807,103700,68242463,1496,1496,1496,1496,4
20240807,103600,68236479,1495,1497,1497,1495,200
20240807,103500,67937345,1497,1497,1497,1497,1
20240807,103400,67935848,1497,1496,1497,1496,623
20240807,103300,67003417,1497,1497,1497,1497,5
20240807,103200,66995932,1497,1497,1497,1497,3
20240807,103100,66991441,1497,1497,1498,1497,1682
20240807,103000,64473172,1494,1494,1494,1494,0
20240807,102900,64473172,1494,1494,1494,1494,0
20240807,102800,64473172,1494,1494,1494,1494,0
20240807,102700,64473172,1494,1494,1494,1494,0
20240807,102600,64473172,1494,1494,1494,1494,0
20240807,102500,64473172,1494,1494,1494,1494,0
20240807,102400,64473172,1494,1496,1496,1494,200
20240807,102300,64174282,1497,1497,1497,1497,5
20240807,102200,64166797,1494,1494,1494,1494,0
20240807,102100,64166797,1494,1494,1494,1494,0
20240807,102000,64166797,1494,1494,1494,1494,0
20240807,101900,64166797,1494,1494,1494,1494,0
20240807,101800,64166797,1494,1495,1495,1494,800
20240807,101700,62971568,1495,1497,1497,1495,700
20240807,101600,61924773,1498,1498,1498,1498,3
20240807,101500,61920279,1497,1497,1497,1497,0
20240807,101400,61920279,1497,1497,1497,1497,0
20240807,101300,61920279,1497,1497,1497,1497,0
20240807,101200,61920279,1497,1497,1497,1497,0
20240807,101100,61920279,1497,1497,1497,1497,10
20240807,101000,61905309,1497,1496,1497,1496,401
20240807,100900,61305213,1495,1495,1495,1495,235
20240807,100800,60953888,1496,1496,1496,1496,0
20240807,100700,60953888,1496,1497,1497,1496,299
20240807,100600,60506396,1500,1500,1500,1500,0
20240807,100500,60506396,1500,1500,1500,1500,83
20240807,100400,60381896,1498,1498,1498,1498,700
20240807,100300,59333296,1501,1501,1501,1501,3
20240807,100200,59328793,1498,1499,1499,1498,319
20240807,100100,58850642,1500,1501,1501,1500,218
20240807,100000,58523634,1502,1502,1502,1502,278
20240807,095900,58106078,1507,1507,1507,1507,2
20240807,095800,58103064,1507,1507,1507,1507,2
20240807,095700,58100050,1508,1506,1508,1505,1502
20240807,095600,55839318,1509,1507,1509,1507,344
20240807,095500,55320880,1510,1510,1510,1510,5
20240807,095400,55313330,1509,1509,1509,1509,17
20240807,095300,55287677,1509,1509,1509,1509,0
20240807,095200,55287677,1509,1509,1509,1509,0
20240807,095100,55287677,1509,1509,1509,1509,0
20240807,095000,55287677,1509,1507,1509,1507,7
20240807,094900,55277116,1509,1509,1509,1509,0
20240807,094800,55277116,1509,1510,1510,1509,11
20240807,094700,55260508,1510,1510,1510,1510,0
20240807,094600,55260508,1510,1510,1510,1510,0
20240807,094500,55260508,1510,1510,1510,1510,0
20240807,094400,55260508,1510,1510,1510,1510,6
20240807,094300,55251448,1510,1510,1510,1510,1
20240807,094200,55249938,1510,1515,1515,1510,330
20240807,094100,54751438,1510,1510,1510,1510,248
20240807,094000,54376958,1515,1506,1515,1506,769
20240807,093900,53217742,1505,1503,1505,1503,2800
20240807,093800,49004342,1502,1502,1502,1502,1
20240807,093700,49002840,1502,1502,1502,1502,1
20240807,093600,49001338,1502,1502,1502,1502,206
20240807,093500,48691926,1503,1502,1503,1502,11
20240807,093400,48675394,1500,1500,1500,1500,2
20240807,093300,48672394,1500,1501,1501,1500,22
20240807,093200,48639380,1503,1503,1503,1503,0
20240807,093100,48639380,1503,1502,1503,1502,1652
20240807,093000,46157576,1500,1499,1500,1499,8
20240807,092900,46145578,1499,1499,1503,1499,1344
20240807,092800,44129726,1504,1498,1504,1498,3
20240807,092700,44125220,1495,1495,1495,1495,0
20240807,092600,44125220,1495,1495,1495,1495,0
20240807,092500,44125220,1495,1505,1505,1495,6757
20240807,092400,34019442,1499,1504,1505,1499,3055
20240807,092300,29421729,1496,1496,1496,1496,0
20240807,092200,29421729,1496,1496,1496,1496,0
20240807,092100,29421729,1496,1496,1496,1496,0
20240807,092000,29421729,1496,1497,1501,1496,2753
20240807,091900,25298626,1497,1495,1498,1495,1059
20240807,091800,23712362,1495,1495,1495,1495,3
20240807,091700,23707877,1495,1494,1495,1494,136
20240807,091600,23504558,1494,1494,1494,1494,4
20240807,091500,23498582,1494,1492,1494,1492,2630
20240807,091400,19571651,1491,1491,1491,1491,3539
20240807,091300,14295002,1487,1491,1491,1487,7451
20240807,091200,3201810,1496,1496,1496,1496,0
20240807,091100,3201810,1496,1496,1496,1496,0
20240807,091000,3201810,1496,1496,1496,1496,0
20240807,090900,3201810,1496,1496,1496,1496,2
20240807,090800,3198818,1497,1497,1497,1497,1
20240807,090700,3197321,1497,1497,1497,1497,0
20240807,090600,3197321,1497,1497,1497,1497,17
20240807,090500,3171872,1497,1497,1497,1497,4
20240807,090400,3165884,1497,1497,1497,1497,105
20240807,090300,3008699,1497,1497,1497,1497,6
20240807,090200,2999717,1498,1498,1498,1498,4
20240807,090100,2993725,1498,1498,1498,1498,1
20240807,090000,2992227,1499,1490,1501,1490,2007