stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204300,58842951,1550,1550,1550,1550,346
20240809,204200,58842951,1550,1550,1550,1550,0
20240809,204100,58842951,1550,1550,1550,1550,0
20240809,204000,58842951,1550,1550,1550,1550,0
20240809,203900,58842951,1550,1550,1550,1550,0
20240809,203800,58842951,1550,1550,1550,1550,0
20240809,203700,58842951,1550,1550,1550,1550,0
20240809,203600,58842951,1550,1550,1550,1550,0
20240809,203500,58842951,1550,1550,1550,1550,0
20240809,203400,58842951,1550,1550,1550,1550,0
20240809,203300,58842951,1550,1550,1550,1550,0
20240809,203200,58842951,1550,1550,1550,1550,0
20240809,203100,58842951,1550,1550,1550,1550,0
20240809,203000,58842951,1550,1550,1550,1550,0
20240809,202900,58842951,1550,1550,1550,1550,0
20240809,202800,58842951,1550,1550,1550,1550,0
20240809,202700,58842951,1550,1550,1550,1550,0
20240809,202600,58842951,1550,1550,1550,1550,0
20240809,202500,58842951,1550,1550,1550,1550,0
20240809,202400,58842951,1550,1550,1550,1550,0
20240809,202300,58842951,1550,1550,1550,1550,0
20240809,202200,58842951,1550,1550,1550,1550,0
20240809,202100,58842951,1550,1550,1550,1550,0
20240809,202000,58842951,1550,1550,1550,1550,0
20240809,201900,58842951,1550,1550,1550,1550,0
20240809,201800,58842951,1550,1550,1550,1550,0
20240809,201700,58842951,1550,1550,1550,1550,0
20240809,201600,58842951,1550,1550,1550,1550,0
20240809,201500,58842951,1550,1550,1550,1550,0
20240809,201400,58842951,1550,1550,1550,1550,0
20240809,201300,58842951,1550,1550,1550,1550,346
20240809,201200,58842951,1550,1550,1550,1550,0
20240809,201100,58842951,1550,1550,1550,1550,0
20240809,201000,58842951,1550,1550,1550,1550,0
20240809,200900,58842951,1550,1550,1550,1550,0
20240809,200800,58842951,1550,1550,1550,1550,0
20240809,200700,58842951,1550,1550,1550,1550,0
20240809,200600,58842951,1550,1550,1550,1550,0
20240809,200500,58842951,1550,1550,1550,1550,0
20240809,200400,58842951,1550,1550,1550,1550,0
20240809,200300,58842951,1550,1550,1550,1550,0
20240809,200200,58842951,1550,1550,1550,1550,0
20240809,200100,58842951,1550,1550,1550,1550,0
20240809,200000,58842951,1550,1550,1550,1550,0
20240809,195900,58842951,1550,1550,1550,1550,0
20240809,195800,58842951,1550,1550,1550,1550,0
20240809,195700,58842951,1550,1550,1550,1550,0
20240809,195600,58842951,1550,1550,1550,1550,0
20240809,195500,58842951,1550,1550,1550,1550,0
20240809,195400,58842951,1550,1550,1550,1550,0
20240809,195300,58842951,1550,1550,1550,1550,0
20240809,195200,58842951,1550,1550,1550,1550,0
20240809,195100,58842951,1550,1550,1550,1550,0
20240809,195000,58842951,1550,1550,1550,1550,0
20240809,194900,58842951,1550,1550,1550,1550,0
20240809,194800,58842951,1550,1550,1550,1550,0
20240809,194700,58842951,1550,1550,1550,1550,0
20240809,194600,58842951,1550,1550,1550,1550,0
20240809,194500,58842951,1550,1550,1550,1550,0
20240809,194400,58842951,1550,1550,1550,1550,0
20240809,194300,58842951,1550,1550,1550,1550,346
20240809,194200,58842951,1550,1550,1550,1550,0
20240809,194100,58842951,1550,1550,1550,1550,0
20240809,194000,58842951,1550,1550,1550,1550,0
20240809,193900,58842951,1550,1550,1550,1550,0
20240809,193800,58842951,1550,1550,1550,1550,0
20240809,193700,58842951,1550,1550,1550,1550,0
20240809,193600,58842951,1550,1550,1550,1550,0
20240809,193500,58842951,1550,1550,1550,1550,0
20240809,193400,58842951,1550,1550,1550,1550,0
20240809,193300,58842951,1550,1550,1550,1550,0
20240809,193200,58842951,1550,1550,1550,1550,0
20240809,193100,58842951,1550,1550,1550,1550,0
20240809,193000,58842951,1550,1550,1550,1550,0
20240809,192900,58842951,1550,1550,1550,1550,0
20240809,192800,58842951,1550,1550,1550,1550,0
20240809,192700,58842951,1550,1550,1550,1550,0
20240809,192600,58842951,1550,1550,1550,1550,0
20240809,192500,58842951,1550,1550,1550,1550,0
20240809,192400,58842951,1550,1550,1550,1550,0
20240809,192300,58842951,1550,1550,1550,1550,0
20240809,192200,58842951,1550,1550,1550,1550,0
20240809,192100,58842951,1550,1550,1550,1550,0
20240809,192000,58842951,1550,1550,1550,1550,0
20240809,191900,58842951,1550,1550,1550,1550,0
20240809,191800,58842951,1550,1550,1550,1550,0
20240809,191700,58842951,1550,1550,1550,1550,0
20240809,191600,58842951,1550,1550,1550,1550,0
20240809,191500,58842951,1550,1550,1550,1550,0
20240809,191400,58842951,1550,1550,1550,1550,0
20240809,191300,58842951,1550,1550,1550,1550,346
20240809,191200,58842951,1550,1550,1550,1550,0
20240809,191100,58842951,1550,1550,1550,1550,0
20240809,191000,58842951,1550,1550,1550,1550,0
20240809,190900,58842951,1550,1550,1550,1550,0
20240809,190800,58842951,1550,1550,1550,1550,0
20240809,190700,58842951,1550,1550,1550,1550,0
20240809,190600,58842951,1550,1550,1550,1550,0
20240809,190500,58842951,1550,1550,1550,1550,0
20240809,190400,58842951,1550,1550,1550,1550,0
20240809,190300,58842951,1550,1550,1550,1550,0
20240809,190200,58842951,1550,1550,1550,1550,0
20240809,190100,58842951,1550,1550,1550,1550,0
20240809,190000,58842951,1550,1550,1550,1550,0
20240809,185900,58842951,1550,1550,1550,1550,0
20240809,185800,58842951,1550,1550,1550,1550,0
20240809,185700,58842951,1550,1550,1550,1550,0
20240809,185600,58842951,1550,1550,1550,1550,0
20240809,185500,58842951,1550,1550,1550,1550,0
20240809,185400,58842951,1550,1550,1550,1550,0
20240809,185300,58842951,1550,1550,1550,1550,0
20240809,185200,58842951,1550,1550,1550,1550,0
20240809,185100,58842951,1550,1550,1550,1550,0
20240809,185000,58842951,1550,1550,1550,1550,0
20240809,184900,58842951,1550,1550,1550,1550,0
20240809,184800,58842951,1550,1550,1550,1550,0
20240809,184700,58842951,1550,1550,1550,1550,0
20240809,184600,58842951,1550,1550,1550,1550,0
20240809,184500,58842951,1550,1550,1550,1550,0
20240809,184400,58842951,1550,1550,1550,1550,0
20240809,184300,58842951,1550,1550,1550,1550,346
20240809,184200,58842951,1550,1550,1550,1550,0
20240809,184100,58842951,1550,1550,1550,1550,0
20240809,184000,58842951,1550,1550,1550,1550,0
20240809,183900,58842951,1550,1550,1550,1550,0
20240809,183800,58842951,1550,1550,1550,1550,0
20240809,183700,58842951,1550,1550,1550,1550,0
20240809,183600,58842951,1550,1550,1550,1550,0
20240809,183500,58842951,1550,1550,1550,1550,0
20240809,183400,58842951,1550,1550,1550,1550,0
20240809,183300,58842951,1550,1550,1550,1550,0
20240809,183200,58842951,1550,1550,1550,1550,0
20240809,183100,58842951,1550,1550,1550,1550,0
20240809,183000,58842951,1550,1550,1550,1550,0
20240809,182900,58842951,1550,1550,1550,1550,0
20240809,182800,58842951,1550,1550,1550,1550,0
20240809,182700,58842951,1550,1550,1550,1550,0
20240809,182600,58842951,1550,1550,1550,1550,0
20240809,182500,58842951,1550,1550,1550,1550,0
20240809,182400,58842951,1550,1550,1550,1550,0
20240809,182300,58842951,1550,1550,1550,1550,0
20240809,182200,58842951,1550,1550,1550,1550,0
20240809,182100,58842951,1550,1550,1550,1550,0
20240809,182000,58842951,1550,1550,1550,1550,0
20240809,181900,58842951,1550,1550,1550,1550,0
20240809,181800,58842951,1550,1550,1550,1550,0
20240809,181700,58842951,1550,1550,1550,1550,0
20240809,181600,58842951,1550,1550,1550,1550,0
20240809,181500,58842951,1550,1550,1550,1550,0
20240809,181400,58842951,1550,1550,1550,1550,0
20240809,181300,58842951,1550,1550,1550,1550,346
20240809,181200,58842951,1550,1550,1550,1550,0
20240809,181100,58842951,1550,1550,1550,1550,0
20240809,181000,58842951,1550,1550,1550,1550,0
20240809,180900,58842951,1550,1550,1550,1550,0
20240809,180800,58842951,1550,1550,1550,1550,0
20240809,180700,58842951,1550,1550,1550,1550,0
20240809,180600,58842951,1550,1550,1550,1550,0
20240809,180500,58842951,1550,1550,1550,1550,0
20240809,180400,58842951,1550,1550,1550,1550,0
20240809,180300,58842951,1550,1550,1550,1550,0
20240809,180200,58842951,1550,1550,1550,1550,0
20240809,180100,58842951,1550,1550,1550,1550,0
20240809,180000,58842951,1550,1550,1550,1550,0
20240809,175900,58842951,1550,1550,1550,1550,0
20240809,175800,58842951,1550,1550,1550,1550,0
20240809,175700,58842951,1550,1550,1550,1550,0
20240809,175600,58842951,1550,1550,1550,1550,0
20240809,175500,58842951,1550,1550,1550,1550,0
20240809,175400,58842951,1550,1550,1550,1550,0
20240809,175300,58842951,1550,1550,1550,1550,0
20240809,175200,58842951,1550,1550,1550,1550,0
20240809,175100,58842951,1550,1550,1550,1550,0
20240809,175000,58842951,1550,1550,1550,1550,0
20240809,174900,58842951,1550,1550,1550,1550,0
20240809,174800,58842951,1550,1550,1550,1550,0
20240809,174700,58842951,1550,1550,1550,1550,0
20240809,174600,58842951,1550,1550,1550,1550,0
20240809,174500,58842951,1550,1550,1550,1550,0
20240809,174400,58842951,1550,1550,1550,1550,0
20240809,174300,58842951,1550,1550,1550,1550,346
20240809,174200,58842951,1550,1550,1550,1550,0
20240809,174100,58842951,1550,1550,1550,1550,0
20240809,174000,58842951,1550,1550,1550,1550,0
20240809,173900,58842951,1550,1550,1550,1550,0
20240809,173800,58842951,1550,1550,1550,1550,0
20240809,173700,58842951,1550,1550,1550,1550,0
20240809,173600,58842951,1550,1550,1550,1550,0
20240809,173500,58842951,1550,1550,1550,1550,0
20240809,173400,58842951,1550,1550,1550,1550,0
20240809,173300,58842951,1550,1550,1550,1550,0
20240809,173200,58842951,1550,1550,1550,1550,0
20240809,173100,58842951,1550,1550,1550,1550,0
20240809,173000,58842951,1550,1550,1550,1550,0
20240809,172900,58842951,1550,1550,1550,1550,0
20240809,172800,58842951,1550,1550,1550,1550,0
20240809,172700,58842951,1550,1550,1550,1550,0
20240809,172600,58842951,1550,1550,1550,1550,0
20240809,172500,58842951,1550,1550,1550,1550,0
20240809,172400,58842951,1550,1550,1550,1550,0
20240809,172300,58842951,1550,1550,1550,1550,0
20240809,172200,58842951,1550,1550,1550,1550,0
20240809,172100,58842951,1550,1550,1550,1550,0
20240809,172000,58842951,1550,1550,1550,1550,0
20240809,171900,58842951,1550,1550,1550,1550,0
20240809,171800,58842951,1550,1550,1550,1550,0
20240809,171700,58842951,1550,1550,1550,1550,0
20240809,171600,58842951,1550,1550,1550,1550,0
20240809,171500,58842951,1550,1550,1550,1550,0
20240809,171400,58842951,1550,1550,1550,1550,0
20240809,171300,58842951,1550,1550,1550,1550,346
20240809,171200,58842951,1550,1550,1550,1550,0
20240809,171100,58842951,1550,1550,1550,1550,0
20240809,171000,58842951,1550,1550,1550,1550,0
20240809,170900,58842951,1550,1550,1550,1550,0
20240809,170800,58842951,1550,1550,1550,1550,0
20240809,170700,58842951,1550,1550,1550,1550,0
20240809,170600,58842951,1550,1550,1550,1550,0
20240809,170500,58842951,1550,1550,1550,1550,0
20240809,170400,58842951,1550,1550,1550,1550,0
20240809,170300,58842951,1550,1550,1550,1550,0
20240809,170200,58842951,1550,1550,1550,1550,0
20240809,170100,58842951,1550,1550,1550,1550,0
20240809,170000,58842951,1550,1550,1550,1550,0
20240809,165900,58842951,1550,1550,1550,1550,0
20240809,165800,58842951,1550,1550,1550,1550,0
20240809,165700,58842951,1550,1550,1550,1550,0
20240809,165600,58842951,1550,1550,1550,1550,0
20240809,165500,58842951,1550,1550,1550,1550,0
20240809,165400,58842951,1550,1550,1550,1550,0
20240809,165300,58842951,1550,1550,1550,1550,0
20240809,165200,58842951,1550,1550,1550,1550,0
20240809,165100,58842951,1550,1550,1550,1550,0
20240809,165000,58842951,1550,1550,1550,1550,0
20240809,164900,58842951,1550,1550,1550,1550,0
20240809,164800,58842951,1550,1550,1550,1550,0
20240809,164700,58842951,1550,1550,1550,1550,0
20240809,164600,58842951,1550,1550,1550,1550,0
20240809,164500,58842951,1550,1550,1550,1550,0
20240809,164400,58842951,1550,1550,1550,1550,0
20240809,164300,58842951,1550,1550,1550,1550,346
20240809,164200,58842951,1550,1550,1550,1550,0
20240809,164100,58842951,1550,1550,1550,1550,0
20240809,164000,58842951,1550,1550,1550,1550,0
20240809,163900,58842951,1550,1550,1550,1550,0
20240809,163800,58842951,1550,1550,1550,1550,0
20240809,163700,58842951,1550,1550,1550,1550,0
20240809,163600,58842951,1550,1550,1550,1550,0
20240809,163500,58842951,1550,1550,1550,1550,0
20240809,163400,58842951,1550,1550,1550,1550,0
20240809,163300,58842951,1550,1550,1550,1550,0
20240809,163200,58842951,1550,1550,1550,1550,0
20240809,163100,58842951,1550,1550,1550,1550,0
20240809,163000,58842951,1550,1550,1550,1550,0
20240809,162900,58842951,1550,1550,1550,1550,0
20240809,162800,58842951,1550,1550,1550,1550,0
20240809,162700,58842951,1550,1550,1550,1550,0
20240809,162600,58842951,1550,1550,1550,1550,0
20240809,162500,58842951,1550,1550,1550,1550,0
20240809,162400,58842951,1550,1550,1550,1550,0
20240809,162300,58842951,1550,1550,1550,1550,0
20240809,162200,58842951,1550,1550,1550,1550,0
20240809,162100,58842951,1550,1550,1550,1550,0
20240809,162000,58842951,1550,1550,1550,1550,0
20240809,161900,58842951,1550,1550,1550,1550,0
20240809,161800,58842951,1550,1550,1550,1550,0
20240809,161700,58842951,1550,1550,1550,1550,0
20240809,161600,58842951,1550,1550,1550,1550,0
20240809,161500,58842951,1550,1550,1550,1550,0
20240809,161400,58842951,1550,1550,1550,1550,0
20240809,161300,58842951,1550,1550,1550,1550,346
20240809,161200,58842951,1550,1550,1550,1550,0
20240809,161100,58842951,1550,1550,1550,1550,0
20240809,161000,58842951,1550,1550,1550,1550,0
20240809,160900,58842951,1550,1550,1550,1550,0
20240809,160800,58842951,1550,1550,1550,1550,0
20240809,160700,58842951,1550,1550,1550,1550,0
20240809,160600,58842951,1550,1550,1550,1550,0
20240809,160500,58842951,1550,1550,1550,1550,0
20240809,160400,58842951,1550,1550,1550,1550,0
20240809,160300,58842951,1550,1550,1550,1550,0
20240809,160200,58842951,1550,1550,1550,1550,0
20240809,160100,58842951,1550,1550,1550,1550,0
20240809,160000,58842951,1550,1550,1550,1550,0
20240809,155900,58842951,1550,1550,1550,1550,0
20240809,155800,58842951,1550,1550,1550,1550,0
20240809,155700,58842951,1550,1550,1550,1550,0
20240809,155600,58842951,1550,1550,1550,1550,0
20240809,155500,58842951,1550,1550,1550,1550,0
20240809,155400,58842951,1550,1550,1550,1550,0
20240809,155300,58842951,1550,1550,1550,1550,0
20240809,155200,58842951,1550,1550,1550,1550,0
20240809,155100,58842951,1550,1550,1550,1550,0
20240809,155000,58842951,1550,1550,1550,1550,0
20240809,154900,58842951,1550,1550,1550,1550,0
20240809,154800,58842951,1550,1550,1550,1550,0
20240809,154700,58842951,1550,1550,1550,1550,0
20240809,154600,58842951,1550,1550,1550,1550,0
20240809,154500,58842951,1550,1550,1550,1550,0
20240809,154400,58842951,1550,1550,1550,1550,0
20240809,154300,58842951,1550,1550,1550,1550,346
20240809,154200,58842951,1550,1550,1550,1550,0
20240809,154100,58842951,1550,1550,1550,1550,0
20240809,154000,58842951,1550,1550,1550,1550,0
20240809,153900,58842951,1550,1550,1550,1550,0
20240809,153800,58842951,1550,1550,1550,1550,0
20240809,153700,58842951,1550,1550,1550,1550,0
20240809,153600,58842951,1550,1550,1550,1550,0
20240809,153500,58842951,1550,1550,1550,1550,0
20240809,153400,58842951,1550,1550,1550,1550,0
20240809,153300,58842951,1550,1550,1550,1550,0
20240809,153200,58842951,1550,1550,1550,1550,0
20240809,153100,58842951,1550,1550,1550,1550,0
20240809,153000,58842951,1550,1550,1550,1550,346
20240809,152900,58306651,1550,1550,1550,1550,0
20240809,152800,58306651,1550,1550,1550,1550,0
20240809,152700,58306651,1550,1550,1550,1550,0
20240809,152600,58306651,1550,1550,1550,1550,0
20240809,152500,58306651,1550,1550,1550,1550,0
20240809,152400,58306651,1550,1550,1550,1550,0
20240809,152300,58306651,1550,1550,1550,1550,0
20240809,152200,58306651,1550,1550,1550,1550,0
20240809,152100,58306651,1550,1550,1550,1550,0
20240809,152000,58306651,1550,1550,1550,1550,0
20240809,151900,58306651,1550,1550,1550,1550,79
20240809,151800,58184201,1550,1550,1550,1550,1
20240809,151700,58182651,1552,1552,1552,1552,0
20240809,151600,58182651,1552,1552,1552,1552,0
20240809,151500,58182651,1552,1552,1552,1552,0
20240809,151400,58182651,1552,1552,1552,1552,10
20240809,151300,58167131,1552,1552,1552,1552,0
20240809,151200,58167131,1552,1552,1552,1552,0
20240809,151100,58167131,1552,1552,1552,1552,0
20240809,151000,58167131,1552,1552,1552,1552,1
20240809,150900,58165579,1552,1551,1552,1551,8
20240809,150800,58153167,1552,1552,1552,1551,15
20240809,150700,58129894,1551,1552,1552,1551,12
20240809,150600,58111276,1551,1551,1552,1551,5
20240809,150500,58103519,1552,1552,1552,1552,0
20240809,150400,58103519,1552,1550,1553,1550,8
20240809,150300,58091110,1553,1552,1553,1550,583
20240809,150200,57186295,1552,1552,1552,1552,0
20240809,150100,57186295,1552,1548,1552,1548,3586
20240809,150000,51635157,1548,1548,1548,1548,0
20240809,145900,51635157,1548,1548,1548,1548,0
20240809,145800,51635157,1548,1548,1548,1548,250
20240809,145700,51248157,1548,1548,1548,1548,0
20240809,145600,51248157,1548,1548,1548,1548,200
20240809,145500,50938557,1548,1548,1548,1548,200
20240809,145400,50628957,1548,1548,1548,1548,10
20240809,145300,50613477,1548,1551,1551,1548,2598
20240809,145200,46591738,1552,1550,1552,1550,7
20240809,145100,46580877,1551,1552,1552,1551,171
20240809,145000,46315651,1551,1551,1551,1551,14
20240809,144900,46293937,1551,1551,1551,1551,0
20240809,144800,46293937,1551,1551,1551,1551,0
20240809,144700,46293937,1551,1551,1551,1551,0
20240809,144600,46293937,1551,1551,1551,1551,0
20240809,144500,46293937,1551,1550,1551,1547,1001
20240809,144400,44744406,1551,1551,1551,1551,7
20240809,144300,44733549,1551,1551,1551,1551,0
20240809,144200,44733549,1551,1551,1551,1551,0
20240809,144100,44733549,1551,1551,1551,1551,0
20240809,144000,44733549,1551,1551,1551,1551,0
20240809,143900,44733549,1551,1551,1551,1551,0
20240809,143800,44733549,1551,1551,1551,1551,0
20240809,143700,44733549,1551,1551,1551,1551,0
20240809,143600,44733549,1551,1551,1551,1551,0
20240809,143500,44733549,1551,1551,1551,1551,0
20240809,143400,44733549,1551,1551,1551,1551,0
20240809,143300,44733549,1551,1551,1551,1551,0
20240809,143200,44733549,1551,1551,1551,1551,0
20240809,143100,44733549,1551,1551,1551,1551,51
20240809,143000,44654448,1550,1550,1550,1550,0
20240809,142900,44654448,1550,1550,1550,1550,0
20240809,142800,44654448,1550,1550,1550,1550,0
20240809,142700,44654448,1550,1550,1550,1550,0
20240809,142600,44654448,1550,1550,1550,1550,0
20240809,142500,44654448,1550,1550,1550,1550,5
20240809,142400,44646698,1549,1549,1549,1549,0
20240809,142300,44646698,1549,1549,1549,1549,0
20240809,142200,44646698,1549,1550,1550,1549,16
20240809,142100,44621903,1551,1551,1551,1551,0
20240809,142000,44621903,1551,1551,1551,1551,255
20240809,141900,44226398,1551,1551,1551,1551,0
20240809,141800,44226398,1551,1551,1551,1551,0
20240809,141700,44226398,1551,1551,1551,1551,0
20240809,141600,44226398,1551,1551,1551,1551,0
20240809,141500,44226398,1551,1551,1551,1551,0
20240809,141400,44226398,1551,1551,1551,1551,0
20240809,141300,44226398,1551,1551,1551,1551,0
20240809,141200,44226398,1551,1551,1551,1551,0
20240809,141100,44226398,1551,1551,1551,1551,0
20240809,141000,44226398,1551,1551,1551,1551,0
20240809,140900,44226398,1551,1551,1551,1551,0
20240809,140800,44226398,1551,1551,1551,1551,0
20240809,140700,44226398,1551,1551,1551,1551,2
20240809,140600,44223296,1550,1550,1550,1550,412
20240809,140500,43584696,1550,1550,1550,1550,0
20240809,140400,43584696,1550,1550,1550,1550,0
20240809,140300,43584696,1550,1550,1550,1550,0
20240809,140200,43584696,1550,1550,1550,1550,0
20240809,140100,43584696,1550,1550,1550,1550,0
20240809,140000,43584696,1550,1550,1550,1550,0
20240809,135900,43584696,1550,1550,1550,1550,10
20240809,135800,43569196,1547,1549,1549,1547,989
20240809,135700,42037406,1550,1550,1550,1550,0
20240809,135600,42037406,1550,1550,1550,1550,0
20240809,135500,42037406,1550,1550,1550,1550,0
20240809,135400,42037406,1550,1550,1550,1550,1
20240809,135300,42035856,1550,1550,1550,1550,0
20240809,135200,42035856,1550,1550,1550,1550,0
20240809,135100,42035856,1550,1550,1550,1550,0
20240809,135000,42035856,1550,1550,1550,1550,0
20240809,134900,42035856,1550,1550,1550,1550,0
20240809,134800,42035856,1550,1550,1550,1550,0
20240809,134700,42035856,1550,1550,1550,1550,0
20240809,134600,42035856,1550,1550,1550,1550,0
20240809,134500,42035856,1550,1550,1550,1550,33
20240809,134400,41984706,1550,1550,1550,1550,0
20240809,134300,41984706,1550,1550,1550,1550,0
20240809,134200,41984706,1550,1550,1550,1550,30
20240809,134100,41938206,1550,1550,1550,1550,0
20240809,134000,41938206,1550,1550,1550,1550,0
20240809,133900,41938206,1550,1550,1550,1550,0
20240809,133800,41938206,1550,1550,1550,1550,0
20240809,133700,41938206,1550,1550,1550,1550,0
20240809,133600,41938206,1550,1550,1550,1550,0
20240809,133500,41938206,1550,1550,1550,1550,2
20240809,133400,41935106,1550,1550,1550,1550,0
20240809,133300,41935106,1550,1550,1550,1550,0
20240809,133200,41935106,1550,1550,1550,1550,3
20240809,133100,41930456,1551,1551,1551,1551,0
20240809,133000,41930456,1551,1551,1551,1551,0
20240809,132900,41930456,1551,1551,1551,1551,0
20240809,132800,41930456,1551,1551,1551,1551,0
20240809,132700,41930456,1551,1551,1551,1551,0
20240809,132600,41930456,1551,1551,1551,1551,0
20240809,132500,41930456,1551,1551,1551,1551,0
20240809,132400,41930456,1551,1551,1551,1551,0
20240809,132300,41930456,1551,1551,1551,1551,0
20240809,132200,41930456,1551,1551,1551,1551,0
20240809,132100,41930456,1551,1548,1551,1548,200
20240809,132000,41620538,1548,1548,1548,1548,0
20240809,131900,41620538,1548,1548,1548,1548,16
20240809,131800,41595770,1548,1548,1548,1548,0
20240809,131700,41595770,1548,1548,1548,1548,221
20240809,131600,41253662,1551,1552,1552,1551,5169
20240809,131500,33234374,1552,1552,1552,1552,5
20240809,131400,33226614,1553,1553,1553,1553,21
20240809,131300,33194001,1552,1553,1553,1552,1405
20240809,131200,31013172,1553,1553,1553,1553,200
20240809,131100,30702572,1554,1554,1554,1554,10
20240809,131000,30687032,1554,1553,1554,1553,201
20240809,130900,30374878,1553,1553,1553,1553,0
20240809,130800,30374878,1553,1553,1553,1553,0
20240809,130700,30374878,1553,1553,1553,1553,0
20240809,130600,30374878,1553,1553,1553,1553,0
20240809,130500,30374878,1553,1552,1553,1552,838
20240809,130400,29073465,1552,1552,1552,1552,0
20240809,130300,29073465,1552,1551,1552,1551,344
20240809,130200,28539784,1551,1551,1551,1551,0
20240809,130100,28539784,1551,1551,1551,1551,0
20240809,130000,28539784,1551,1551,1551,1551,0
20240809,125900,28539784,1551,1551,1551,1551,0
20240809,125800,28539784,1551,1551,1551,1551,0
20240809,125700,28539784,1551,1551,1551,1551,0
20240809,125600,28539784,1551,1551,1551,1551,131
20240809,125500,28336603,1551,1551,1551,1551,0
20240809,125400,28336603,1551,1551,1551,1551,0
20240809,125300,28336603,1551,1551,1551,1551,0
20240809,125200,28336603,1551,1551,1551,1551,0
20240809,125100,28336603,1551,1551,1551,1551,0
20240809,125000,28336603,1551,1551,1551,1551,0
20240809,124900,28336603,1551,1551,1551,1551,0
20240809,124800,28336603,1551,1549,1551,1549,680
20240809,124700,27283269,1549,1549,1549,1549,0
20240809,124600,27283269,1549,1549,1549,1549,0
20240809,124500,27283269,1549,1549,1549,1549,2
20240809,124400,27280171,1553,1553,1553,1553,0
20240809,124300,27280171,1553,1553,1553,1553,0
20240809,124200,27280171,1553,1553,1553,1553,4
20240809,124100,27273959,1553,1553,1553,1553,0
20240809,124000,27273959,1553,1553,1553,1553,0
20240809,123900,27273959,1553,1552,1553,1552,140
20240809,123800,27056668,1551,1551,1551,1551,138
20240809,123700,26842630,1550,1550,1550,1550,0
20240809,123600,26842630,1550,1550,1550,1550,0
20240809,123500,26842630,1550,1550,1550,1550,0
20240809,123400,26842630,1550,1550,1550,1550,168
20240809,123300,26582230,1552,1552,1552,1552,0
20240809,123200,26582230,1552,1552,1552,1552,0
20240809,123100,26582230,1552,1552,1552,1550,501
20240809,123000,25805424,1553,1553,1553,1553,0
20240809,122900,25805424,1553,1553,1553,1553,0
20240809,122800,25805424,1553,1553,1553,1553,0
20240809,122700,25805424,1553,1553,1553,1553,0
20240809,122600,25805424,1553,1553,1553,1553,0
20240809,122500,25805424,1553,1553,1553,1553,0
20240809,122400,25805424,1553,1553,1553,1553,0
20240809,122300,25805424,1553,1553,1553,1553,0
20240809,122200,25805424,1553,1553,1553,1553,0
20240809,122100,25805424,1553,1553,1553,1553,0
20240809,122000,25805424,1553,1553,1553,1553,0
20240809,121900,25805424,1553,1553,1553,1553,0
20240809,121800,25805424,1553,1553,1553,1553,0
20240809,121700,25805424,1553,1553,1553,1553,0
20240809,121600,25805424,1553,1553,1553,1553,0
20240809,121500,25805424,1553,1553,1553,1553,0
20240809,121400,25805424,1553,1553,1553,1553,0
20240809,121300,25805424,1553,1553,1553,1553,0
20240809,121200,25805424,1553,1553,1553,1553,1
20240809,121100,25803871,1553,1553,1553,1553,0
20240809,121000,25803871,1553,1553,1553,1553,0
20240809,120900,25803871,1553,1553,1553,1553,0
20240809,120800,25803871,1553,1553,1553,1553,0
20240809,120700,25803871,1553,1553,1553,1553,0
20240809,120600,25803871,1553,1553,1553,1553,0
20240809,120500,25803871,1553,1553,1553,1553,0
20240809,120400,25803871,1553,1553,1553,1553,0
20240809,120300,25803871,1553,1553,1553,1553,0
20240809,120200,25803871,1553,1553,1553,1553,0
20240809,120100,25803871,1553,1553,1553,1553,30
20240809,120000,25757281,1553,1553,1553,1553,0
20240809,115900,25757281,1553,1553,1553,1553,0
20240809,115800,25757281,1553,1553,1553,1553,0
20240809,115700,25757281,1553,1553,1553,1553,1
20240809,115600,25755728,1552,1552,1552,1552,0
20240809,115500,25755728,1552,1552,1552,1552,0
20240809,115400,25755728,1552,1552,1552,1552,0
20240809,115300,25755728,1552,1552,1552,1552,0
20240809,115200,25755728,1552,1552,1552,1552,517
20240809,115100,24953344,1552,1552,1552,1552,0
20240809,115000,24953344,1552,1552,1552,1552,0
20240809,114900,24953344,1552,1552,1552,1552,0
20240809,114800,24953344,1552,1552,1552,1552,0
20240809,114700,24953344,1552,1552,1552,1552,0
20240809,114600,24953344,1552,1552,1552,1552,0
20240809,114500,24953344,1552,1552,1552,1552,0
20240809,114400,24953344,1552,1552,1552,1552,0
20240809,114300,24953344,1552,1552,1552,1552,926
20240809,114200,23516192,1550,1551,1551,1550,55
20240809,114100,23430932,1551,1551,1551,1551,6
20240809,114000,23421626,1552,1552,1552,1552,0
20240809,113900,23421626,1552,1552,1552,1552,5
20240809,113800,23413866,1553,1553,1553,1553,5
20240809,113700,23406101,1554,1554,1554,1554,0
20240809,113600,23406101,1554,1554,1554,1554,0
20240809,113500,23406101,1554,1554,1554,1554,0
20240809,113400,23406101,1554,1551,1554,1551,10
20240809,113300,23390573,1550,1550,1550,1550,0
20240809,113200,23390573,1550,1550,1550,1550,0
20240809,113100,23390573,1550,1550,1550,1550,1450
20240809,113000,21143073,1550,1550,1550,1550,1
20240809,112900,21141523,1550,1550,1550,1550,4
20240809,112800,21135323,1549,1549,1549,1549,0
20240809,112700,21135323,1549,1549,1549,1549,1
20240809,112600,21133774,1550,1550,1550,1550,0
20240809,112500,21133774,1550,1550,1550,1550,0
20240809,112400,21133774,1550,1551,1551,1550,15
20240809,112300,21110515,1551,1551,1551,1551,0
20240809,112200,21110515,1551,1551,1551,1551,11
20240809,112100,21093454,1549,1549,1549,1549,0
20240809,112000,21093454,1549,1549,1549,1549,0
20240809,111900,21093454,1549,1549,1549,1549,0
20240809,111800,21093454,1549,1549,1549,1549,0
20240809,111700,21093454,1549,1549,1549,1549,0
20240809,111600,21093454,1549,1549,1549,1549,0
20240809,111500,21093454,1549,1549,1549,1549,5
20240809,111400,21085709,1553,1553,1553,1553,0
20240809,111300,21085709,1553,1553,1553,1553,1
20240809,111200,21084156,1551,1551,1551,1551,1
20240809,111100,21082605,1554,1554,1554,1554,0
20240809,111000,21082605,1554,1551,1554,1551,2
20240809,110900,21079500,1554,1554,1554,1554,0
20240809,110800,21079500,1554,1554,1554,1554,0
20240809,110700,21079500,1554,1551,1554,1551,104
20240809,110600,20917887,1555,1544,1555,1544,162
20240809,110500,20667112,1548,1543,1548,1543,10
20240809,110400,20651653,1548,1545,1548,1542,180
20240809,110300,20373915,1545,1545,1545,1545,0
20240809,110200,20373915,1545,1545,1545,1545,1
20240809,110100,20372370,1546,1546,1546,1546,0
20240809,110000,20372370,1546,1544,1546,1544,9
20240809,105900,20358458,1544,1543,1544,1541,263
20240809,105800,19952549,1541,1542,1542,1541,6
20240809,105700,19943299,1543,1541,1543,1541,303
20240809,105600,19475774,1543,1541,1543,1541,34
20240809,105500,19423358,1543,1543,1543,1542,1347
20240809,105400,17346261,1546,1547,1547,1546,226
20240809,105300,16996741,1554,1549,1554,1549,2
20240809,105200,16993638,1550,1549,1554,1546,1507
20240809,105100,14657784,1550,1552,1554,1550,466
20240809,105000,13934686,1552,1552,1552,1552,2727
20240809,104900,9702382,1552,1552,1552,1552,64
20240809,104800,9603054,1552,1552,1552,1552,82
20240809,104700,9475790,1552,1552,1552,1552,0
20240809,104600,9475790,1552,1552,1552,1552,0
20240809,104500,9475790,1552,1552,1552,1552,0
20240809,104400,9475790,1552,1552,1552,1552,1
20240809,104300,9474238,1550,1550,1550,1550,0
20240809,104200,9474238,1550,1550,1550,1550,0
20240809,104100,9474238,1550,1550,1550,1550,0
20240809,104000,9474238,1550,1552,1552,1550,1019
20240809,103900,7892815,1551,1551,1551,1551,263
20240809,103800,7484902,1550,1551,1551,1550,4
20240809,103700,7478699,1550,1550,1550,1550,0
20240809,103600,7478699,1550,1550,1550,1550,202
20240809,103500,7165599,1549,1549,1549,1549,0
20240809,103400,7165599,1549,1549,1549,1549,0
20240809,103300,7165599,1549,1549,1549,1549,0
20240809,103200,7165599,1549,1549,1549,1549,0
20240809,103100,7165599,1549,1549,1549,1549,0
20240809,103000,7165599,1549,1549,1549,1549,0
20240809,102900,7165599,1549,1549,1549,1549,0
20240809,102800,7165599,1549,1549,1549,1549,246
20240809,102700,6784545,1549,1549,1549,1549,0
20240809,102600,6784545,1549,1548,1549,1544,219
20240809,102500,6445542,1545,1546,1548,1545,7
20240809,102400,6434715,1548,1548,1548,1544,9
20240809,102300,6420799,1544,1544,1548,1544,11
20240809,102200,6403795,1548,1544,1548,1544,8
20240809,102100,6391431,1546,1548,1548,1543,48
20240809,102000,6317345,1543,1543,1543,1543,188
20240809,101900,6027261,1542,1542,1542,1542,90
20240809,101800,5888481,1543,1543,1543,1543,10
20240809,101700,5873051,1543,1543,1543,1543,2
20240809,101600,5869965,1544,1544,1544,1544,0
20240809,101500,5869965,1544,1544,1544,1544,0
20240809,101400,5869965,1544,1549,1549,1544,11
20240809,101300,5852976,1549,1544,1549,1544,31
20240809,101200,5804962,1549,1548,1549,1548,131
20240809,101100,5602173,1549,1549,1549,1548,3
20240809,101000,5597527,1548,1547,1549,1547,158
20240809,100900,5352945,1548,1545,1548,1545,129
20240809,100800,5153266,1547,1548,1549,1545,226
20240809,100700,4803400,1548,1548,1549,1546,139
20240809,100600,4588241,1547,1548,1548,1544,454
20240809,100500,3885461,1545,1545,1548,1545,20
20240809,100400,3854513,1543,1544,1548,1543,7
20240809,100300,3843706,1548,1544,1548,1544,3
20240809,100200,3839066,1548,1545,1548,1544,19
20240809,100100,3809661,1548,1545,1548,1543,23
20240809,100000,3774145,1544,1544,1548,1544,248
20240809,095900,3390293,1548,1544,1548,1544,2
20240809,095800,3387201,1548,1544,1548,1544,2
20240809,095700,3384109,1548,1544,1548,1543,7
20240809,095600,3373296,1548,1544,1548,1544,7
20240809,095500,3362472,1548,1549,1549,1544,3
20240809,095400,3357831,1549,1549,1549,1549,0
20240809,095300,3357831,1549,1549,1549,1549,0
20240809,095200,3357831,1549,1549,1549,1549,0
20240809,095100,3357831,1549,1549,1549,1549,0
20240809,095000,3357831,1549,1549,1549,1549,0
20240809,094900,3357831,1549,1545,1549,1545,1000
20240809,094800,1808967,1549,1549,1549,1549,0
20240809,094700,1808967,1549,1549,1549,1549,0
20240809,094600,1808967,1549,1549,1549,1549,0
20240809,094500,1808967,1549,1549,1549,1549,0
20240809,094400,1808967,1549,1549,1549,1549,0
20240809,094300,1808967,1549,1549,1549,1549,0
20240809,094200,1808967,1549,1545,1549,1545,2
20240809,094100,1805873,1545,1545,1545,1545,2
20240809,094000,1802783,1545,1545,1545,1545,0
20240809,093900,1802783,1545,1545,1545,1545,0
20240809,093800,1802783,1545,1545,1545,1545,222
20240809,093700,1459793,1545,1545,1545,1545,39
20240809,093600,1399538,1543,1543,1543,1543,105
20240809,093500,1237523,1543,1542,1543,1542,14
20240809,093400,1215934,1542,1542,1542,1542,0
20240809,093300,1215934,1542,1542,1542,1542,2
20240809,093200,1212850,1542,1542,1542,1542,0
20240809,093100,1212850,1542,1542,1542,1542,0
20240809,093000,1212850,1542,1542,1542,1542,0
20240809,092900,1212850,1542,1542,1542,1542,0
20240809,092800,1212850,1542,1542,1542,1542,2
20240809,092700,1209766,1542,1542,1542,1542,0
20240809,092600,1209766,1542,1542,1542,1542,32
20240809,092500,1160422,1542,1542,1542,1542,0
20240809,092400,1160422,1542,1543,1543,1542,158
20240809,092300,916633,1543,1543,1543,1543,0
20240809,092200,916633,1543,1543,1543,1543,129
20240809,092100,717586,1543,1539,1543,1539,14
20240809,092000,696001,1542,1542,1543,1536,8
20240809,091900,683678,1536,1536,1543,1536,8
20240809,091800,671362,1543,1537,1543,1536,132
20240809,091700,467785,1541,1541,1541,1541,0
20240809,091600,467785,1541,1534,1541,1534,9
20240809,091500,453971,1540,1540,1540,1540,3
20240809,091400,449351,1541,1541,1541,1541,4
20240809,091300,443187,1541,1535,1541,1535,43
20240809,091200,377127,1534,1534,1534,1534,1
20240809,091100,375593,1534,1534,1534,1534,89
20240809,091000,239067,1534,1534,1534,1534,0
20240809,090900,239067,1534,1534,1534,1534,1
20240809,090800,237533,1535,1535,1535,1535,1
20240809,090700,235998,1535,1535,1535,1535,0
20240809,090600,235998,1535,1535,1535,1535,3
20240809,090500,231393,1537,1537,1537,1537,0
20240809,090400,231393,1537,1537,1537,1537,2
20240809,090300,228319,1537,1537,1537,1537,0
20240809,090200,228319,1537,1537,1537,1537,2
20240809,090100,225245,1538,1539,1539,1538,4
20240809,090000,219091,1540,1543,1543,1540,142