stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,204000,52789411,1576,1576,1576,1576,241
20240812,203900,52789411,1576,1576,1576,1576,0
20240812,203800,52789411,1576,1576,1576,1576,0
20240812,203700,52789411,1576,1576,1576,1576,0
20240812,203600,52789411,1576,1576,1576,1576,0
20240812,203500,52789411,1576,1576,1576,1576,0
20240812,203400,52789411,1576,1576,1576,1576,0
20240812,203300,52789411,1576,1576,1576,1576,0
20240812,203200,52789411,1576,1576,1576,1576,0
20240812,203100,52789411,1576,1576,1576,1576,0
20240812,203000,52789411,1576,1576,1576,1576,0
20240812,202900,52789411,1576,1576,1576,1576,0
20240812,202800,52789411,1576,1576,1576,1576,0
20240812,202700,52789411,1576,1576,1576,1576,0
20240812,202600,52789411,1576,1576,1576,1576,0
20240812,202500,52789411,1576,1576,1576,1576,0
20240812,202400,52789411,1576,1576,1576,1576,0
20240812,202300,52789411,1576,1576,1576,1576,0
20240812,202200,52789411,1576,1576,1576,1576,0
20240812,202100,52789411,1576,1576,1576,1576,0
20240812,202000,52789411,1576,1576,1576,1576,0
20240812,201900,52789411,1576,1576,1576,1576,0
20240812,201800,52789411,1576,1576,1576,1576,0
20240812,201700,52789411,1576,1576,1576,1576,0
20240812,201600,52789411,1576,1576,1576,1576,0
20240812,201500,52789411,1576,1576,1576,1576,0
20240812,201400,52789411,1576,1576,1576,1576,0
20240812,201300,52789411,1576,1576,1576,1576,0
20240812,201200,52789411,1576,1576,1576,1576,0
20240812,201100,52789411,1576,1576,1576,1576,0
20240812,201000,52789411,1576,1576,1576,1576,241
20240812,200900,52789411,1576,1576,1576,1576,0
20240812,200800,52789411,1576,1576,1576,1576,0
20240812,200700,52789411,1576,1576,1576,1576,0
20240812,200600,52789411,1576,1576,1576,1576,0
20240812,200500,52789411,1576,1576,1576,1576,0
20240812,200400,52789411,1576,1576,1576,1576,0
20240812,200300,52789411,1576,1576,1576,1576,0
20240812,200200,52789411,1576,1576,1576,1576,0
20240812,200100,52789411,1576,1576,1576,1576,0
20240812,200000,52789411,1576,1576,1576,1576,0
20240812,195900,52789411,1576,1576,1576,1576,0
20240812,195800,52789411,1576,1576,1576,1576,0
20240812,195700,52789411,1576,1576,1576,1576,0
20240812,195600,52789411,1576,1576,1576,1576,0
20240812,195500,52789411,1576,1576,1576,1576,0
20240812,195400,52789411,1576,1576,1576,1576,0
20240812,195300,52789411,1576,1576,1576,1576,0
20240812,195200,52789411,1576,1576,1576,1576,0
20240812,195100,52789411,1576,1576,1576,1576,0
20240812,195000,52789411,1576,1576,1576,1576,0
20240812,194900,52789411,1576,1576,1576,1576,0
20240812,194800,52789411,1576,1576,1576,1576,0
20240812,194700,52789411,1576,1576,1576,1576,0
20240812,194600,52789411,1576,1576,1576,1576,0
20240812,194500,52789411,1576,1576,1576,1576,0
20240812,194400,52789411,1576,1576,1576,1576,0
20240812,194300,52789411,1576,1576,1576,1576,0
20240812,194200,52789411,1576,1576,1576,1576,0
20240812,194100,52789411,1576,1576,1576,1576,0
20240812,194000,52789411,1576,1576,1576,1576,241
20240812,193900,52789411,1576,1576,1576,1576,0
20240812,193800,52789411,1576,1576,1576,1576,0
20240812,193700,52789411,1576,1576,1576,1576,0
20240812,193600,52789411,1576,1576,1576,1576,0
20240812,193500,52789411,1576,1576,1576,1576,0
20240812,193400,52789411,1576,1576,1576,1576,0
20240812,193300,52789411,1576,1576,1576,1576,0
20240812,193200,52789411,1576,1576,1576,1576,0
20240812,193100,52789411,1576,1576,1576,1576,0
20240812,193000,52789411,1576,1576,1576,1576,0
20240812,192900,52789411,1576,1576,1576,1576,0
20240812,192800,52789411,1576,1576,1576,1576,0
20240812,192700,52789411,1576,1576,1576,1576,0
20240812,192600,52789411,1576,1576,1576,1576,0
20240812,192500,52789411,1576,1576,1576,1576,0
20240812,192400,52789411,1576,1576,1576,1576,0
20240812,192300,52789411,1576,1576,1576,1576,0
20240812,192200,52789411,1576,1576,1576,1576,0
20240812,192100,52789411,1576,1576,1576,1576,0
20240812,192000,52789411,1576,1576,1576,1576,0
20240812,191900,52789411,1576,1576,1576,1576,0
20240812,191800,52789411,1576,1576,1576,1576,0
20240812,191700,52789411,1576,1576,1576,1576,0
20240812,191600,52789411,1576,1576,1576,1576,0
20240812,191500,52789411,1576,1576,1576,1576,0
20240812,191400,52789411,1576,1576,1576,1576,0
20240812,191300,52789411,1576,1576,1576,1576,0
20240812,191200,52789411,1576,1576,1576,1576,0
20240812,191100,52789411,1576,1576,1576,1576,0
20240812,191000,52789411,1576,1576,1576,1576,241
20240812,190900,52789411,1576,1576,1576,1576,0
20240812,190800,52789411,1576,1576,1576,1576,0
20240812,190700,52789411,1576,1576,1576,1576,0
20240812,190600,52789411,1576,1576,1576,1576,0
20240812,190500,52789411,1576,1576,1576,1576,0
20240812,190400,52789411,1576,1576,1576,1576,0
20240812,190300,52789411,1576,1576,1576,1576,0
20240812,190200,52789411,1576,1576,1576,1576,0
20240812,190100,52789411,1576,1576,1576,1576,0
20240812,190000,52789411,1576,1576,1576,1576,0
20240812,185900,52789411,1576,1576,1576,1576,0
20240812,185800,52789411,1576,1576,1576,1576,0
20240812,185700,52789411,1576,1576,1576,1576,0
20240812,185600,52789411,1576,1576,1576,1576,0
20240812,185500,52789411,1576,1576,1576,1576,0
20240812,185400,52789411,1576,1576,1576,1576,0
20240812,185300,52789411,1576,1576,1576,1576,0
20240812,185200,52789411,1576,1576,1576,1576,0
20240812,185100,52789411,1576,1576,1576,1576,0
20240812,185000,52789411,1576,1576,1576,1576,0
20240812,184900,52789411,1576,1576,1576,1576,0
20240812,184800,52789411,1576,1576,1576,1576,0
20240812,184700,52789411,1576,1576,1576,1576,0
20240812,184600,52789411,1576,1576,1576,1576,0
20240812,184500,52789411,1576,1576,1576,1576,0
20240812,184400,52789411,1576,1576,1576,1576,0
20240812,184300,52789411,1576,1576,1576,1576,0
20240812,184200,52789411,1576,1576,1576,1576,0
20240812,184100,52789411,1576,1576,1576,1576,0
20240812,184000,52789411,1576,1576,1576,1576,241
20240812,183900,52789411,1576,1576,1576,1576,0
20240812,183800,52789411,1576,1576,1576,1576,0
20240812,183700,52789411,1576,1576,1576,1576,0
20240812,183600,52789411,1576,1576,1576,1576,0
20240812,183500,52789411,1576,1576,1576,1576,0
20240812,183400,52789411,1576,1576,1576,1576,0
20240812,183300,52789411,1576,1576,1576,1576,0
20240812,183200,52789411,1576,1576,1576,1576,0
20240812,183100,52789411,1576,1576,1576,1576,0
20240812,183000,52789411,1576,1576,1576,1576,0
20240812,182900,52789411,1576,1576,1576,1576,0
20240812,182800,52789411,1576,1576,1576,1576,0
20240812,182700,52789411,1576,1576,1576,1576,0
20240812,182600,52789411,1576,1576,1576,1576,0
20240812,182500,52789411,1576,1576,1576,1576,0
20240812,182400,52789411,1576,1576,1576,1576,0
20240812,182300,52789411,1576,1576,1576,1576,0
20240812,182200,52789411,1576,1576,1576,1576,0
20240812,182100,52789411,1576,1576,1576,1576,0
20240812,182000,52789411,1576,1576,1576,1576,0
20240812,181900,52789411,1576,1576,1576,1576,0
20240812,181800,52789411,1576,1576,1576,1576,0
20240812,181700,52789411,1576,1576,1576,1576,0
20240812,181600,52789411,1576,1576,1576,1576,0
20240812,181500,52789411,1576,1576,1576,1576,0
20240812,181400,52789411,1576,1576,1576,1576,0
20240812,181300,52789411,1576,1576,1576,1576,0
20240812,181200,52789411,1576,1576,1576,1576,0
20240812,181100,52789411,1576,1576,1576,1576,0
20240812,181000,52789411,1576,1576,1576,1576,241
20240812,180900,52789411,1576,1576,1576,1576,0
20240812,180800,52789411,1576,1576,1576,1576,0
20240812,180700,52789411,1576,1576,1576,1576,0
20240812,180600,52789411,1576,1576,1576,1576,0
20240812,180500,52789411,1576,1576,1576,1576,0
20240812,180400,52789411,1576,1576,1576,1576,0
20240812,180300,52789411,1576,1576,1576,1576,0
20240812,180200,52789411,1576,1576,1576,1576,0
20240812,180100,52789411,1576,1576,1576,1576,0
20240812,180000,52789411,1576,1576,1576,1576,0
20240812,175900,52789411,1576,1576,1576,1576,0
20240812,175800,52789411,1576,1576,1576,1576,0
20240812,175700,52789411,1576,1576,1576,1576,0
20240812,175600,52789411,1576,1576,1576,1576,0
20240812,175500,52789411,1576,1576,1576,1576,0
20240812,175400,52789411,1576,1576,1576,1576,0
20240812,175300,52789411,1576,1576,1576,1576,0
20240812,175200,52789411,1576,1576,1576,1576,0
20240812,175100,52789411,1576,1576,1576,1576,0
20240812,175000,52789411,1576,1576,1576,1576,0
20240812,174900,52789411,1576,1576,1576,1576,0
20240812,174800,52789411,1576,1576,1576,1576,0
20240812,174700,52789411,1576,1576,1576,1576,0
20240812,174600,52789411,1576,1576,1576,1576,0
20240812,174500,52789411,1576,1576,1576,1576,0
20240812,174400,52789411,1576,1576,1576,1576,0
20240812,174300,52789411,1576,1576,1576,1576,0
20240812,174200,52789411,1576,1576,1576,1576,0
20240812,174100,52789411,1576,1576,1576,1576,0
20240812,174000,52789411,1576,1576,1576,1576,241
20240812,173900,52789411,1576,1576,1576,1576,0
20240812,173800,52789411,1576,1576,1576,1576,0
20240812,173700,52789411,1576,1576,1576,1576,0
20240812,173600,52789411,1576,1576,1576,1576,0
20240812,173500,52789411,1576,1576,1576,1576,0
20240812,173400,52789411,1576,1576,1576,1576,0
20240812,173300,52789411,1576,1576,1576,1576,0
20240812,173200,52789411,1576,1576,1576,1576,0
20240812,173100,52789411,1576,1576,1576,1576,0
20240812,173000,52789411,1576,1576,1576,1576,0
20240812,172900,52789411,1576,1576,1576,1576,0
20240812,172800,52789411,1576,1576,1576,1576,0
20240812,172700,52789411,1576,1576,1576,1576,0
20240812,172600,52789411,1576,1576,1576,1576,0
20240812,172500,52789411,1576,1576,1576,1576,0
20240812,172400,52789411,1576,1576,1576,1576,0
20240812,172300,52789411,1576,1576,1576,1576,0
20240812,172200,52789411,1576,1576,1576,1576,0
20240812,172100,52789411,1576,1576,1576,1576,0
20240812,172000,52789411,1576,1576,1576,1576,0
20240812,171900,52789411,1576,1576,1576,1576,0
20240812,171800,52789411,1576,1576,1576,1576,0
20240812,171700,52789411,1576,1576,1576,1576,0
20240812,171600,52789411,1576,1576,1576,1576,0
20240812,171500,52789411,1576,1576,1576,1576,0
20240812,171400,52789411,1576,1576,1576,1576,0
20240812,171300,52789411,1576,1576,1576,1576,0
20240812,171200,52789411,1576,1576,1576,1576,0
20240812,171100,52789411,1576,1576,1576,1576,0
20240812,171000,52789411,1576,1576,1576,1576,241
20240812,170900,52789411,1576,1576,1576,1576,0
20240812,170800,52789411,1576,1576,1576,1576,0
20240812,170700,52789411,1576,1576,1576,1576,0
20240812,170600,52789411,1576,1576,1576,1576,0
20240812,170500,52789411,1576,1576,1576,1576,0
20240812,170400,52789411,1576,1576,1576,1576,0
20240812,170300,52789411,1576,1576,1576,1576,0
20240812,170200,52789411,1576,1576,1576,1576,0
20240812,170100,52789411,1576,1576,1576,1576,0
20240812,170000,52789411,1576,1576,1576,1576,0
20240812,165900,52789411,1576,1576,1576,1576,0
20240812,165800,52789411,1576,1576,1576,1576,0
20240812,165700,52789411,1576,1576,1576,1576,0
20240812,165600,52789411,1576,1576,1576,1576,0
20240812,165500,52789411,1576,1576,1576,1576,0
20240812,165400,52789411,1576,1576,1576,1576,0
20240812,165300,52789411,1576,1576,1576,1576,0
20240812,165200,52789411,1576,1576,1576,1576,0
20240812,165100,52789411,1576,1576,1576,1576,0
20240812,165000,52789411,1576,1576,1576,1576,0
20240812,164900,52789411,1576,1576,1576,1576,0
20240812,164800,52789411,1576,1576,1576,1576,0
20240812,164700,52789411,1576,1576,1576,1576,0
20240812,164600,52789411,1576,1576,1576,1576,0
20240812,164500,52789411,1576,1576,1576,1576,0
20240812,164400,52789411,1576,1576,1576,1576,0
20240812,164300,52789411,1576,1576,1576,1576,0
20240812,164200,52789411,1576,1576,1576,1576,0
20240812,164100,52789411,1576,1576,1576,1576,0
20240812,164000,52789411,1576,1576,1576,1576,241
20240812,163900,52789411,1576,1576,1576,1576,0
20240812,163800,52789411,1576,1576,1576,1576,0
20240812,163700,52789411,1576,1576,1576,1576,0
20240812,163600,52789411,1576,1576,1576,1576,0
20240812,163500,52789411,1576,1576,1576,1576,0
20240812,163400,52789411,1576,1576,1576,1576,0
20240812,163300,52789411,1576,1576,1576,1576,0
20240812,163200,52789411,1576,1576,1576,1576,0
20240812,163100,52789411,1576,1576,1576,1576,0
20240812,163000,52789411,1576,1576,1576,1576,0
20240812,162900,52789411,1576,1576,1576,1576,0
20240812,162800,52789411,1576,1576,1576,1576,0
20240812,162700,52789411,1576,1576,1576,1576,0
20240812,162600,52789411,1576,1576,1576,1576,0
20240812,162500,52789411,1576,1576,1576,1576,0
20240812,162400,52789411,1576,1576,1576,1576,0
20240812,162300,52789411,1576,1576,1576,1576,0
20240812,162200,52789411,1576,1576,1576,1576,0
20240812,162100,52789411,1576,1576,1576,1576,0
20240812,162000,52789411,1576,1576,1576,1576,0
20240812,161900,52789411,1576,1576,1576,1576,0
20240812,161800,52789411,1576,1576,1576,1576,0
20240812,161700,52789411,1576,1576,1576,1576,0
20240812,161600,52789411,1576,1576,1576,1576,0
20240812,161500,52789411,1576,1576,1576,1576,0
20240812,161400,52789411,1576,1576,1576,1576,0
20240812,161300,52789411,1576,1576,1576,1576,0
20240812,161200,52789411,1576,1576,1576,1576,0
20240812,161100,52789411,1576,1576,1576,1576,0
20240812,161000,52789411,1576,1576,1576,1576,241
20240812,160900,52789411,1576,1576,1576,1576,0
20240812,160800,52789411,1576,1576,1576,1576,0
20240812,160700,52789411,1576,1576,1576,1576,0
20240812,160600,52789411,1576,1576,1576,1576,0
20240812,160500,52789411,1576,1576,1576,1576,0
20240812,160400,52789411,1576,1576,1576,1576,0
20240812,160300,52789411,1576,1576,1576,1576,0
20240812,160200,52789411,1576,1576,1576,1576,0
20240812,160100,52789411,1576,1576,1576,1576,0
20240812,160000,52789411,1576,1576,1576,1576,0
20240812,155900,52789411,1576,1576,1576,1576,0
20240812,155800,52789411,1576,1576,1576,1576,0
20240812,155700,52789411,1576,1576,1576,1576,0
20240812,155600,52789411,1576,1576,1576,1576,0
20240812,155500,52789411,1576,1576,1576,1576,0
20240812,155400,52789411,1576,1576,1576,1576,0
20240812,155300,52789411,1576,1576,1576,1576,0
20240812,155200,52789411,1576,1576,1576,1576,0
20240812,155100,52789411,1576,1576,1576,1576,0
20240812,155000,52789411,1576,1576,1576,1576,0
20240812,154900,52789411,1576,1576,1576,1576,0
20240812,154800,52789411,1576,1576,1576,1576,0
20240812,154700,52789411,1576,1576,1576,1576,0
20240812,154600,52789411,1576,1576,1576,1576,0
20240812,154500,52789411,1576,1576,1576,1576,0
20240812,154400,52789411,1576,1576,1576,1576,0
20240812,154300,52789411,1576,1576,1576,1576,0
20240812,154200,52789411,1576,1576,1576,1576,0
20240812,154100,52789411,1576,1576,1576,1576,0
20240812,154000,52789411,1576,1576,1576,1576,241
20240812,153900,52789411,1576,1576,1576,1576,0
20240812,153800,52789411,1576,1576,1576,1576,0
20240812,153700,52789411,1576,1576,1576,1576,0
20240812,153600,52789411,1576,1576,1576,1576,0
20240812,153500,52789411,1576,1576,1576,1576,0
20240812,153400,52789411,1576,1576,1576,1576,0
20240812,153300,52789411,1576,1576,1576,1576,0
20240812,153200,52789411,1576,1576,1576,1576,0
20240812,153100,52789411,1576,1576,1576,1576,0
20240812,153000,52789411,1576,1576,1576,1576,241
20240812,152900,52409595,1574,1574,1574,1574,0
20240812,152800,52409595,1574,1574,1574,1574,0
20240812,152700,52409595,1574,1574,1574,1574,0
20240812,152600,52409595,1574,1574,1574,1574,0
20240812,152500,52409595,1574,1574,1574,1574,0
20240812,152400,52409595,1574,1574,1574,1574,0
20240812,152300,52409595,1574,1574,1574,1574,0
20240812,152200,52409595,1574,1574,1574,1574,0
20240812,152100,52409595,1574,1574,1574,1574,0
20240812,152000,52409595,1574,1574,1574,1574,0
20240812,151900,52409595,1574,1575,1576,1574,208
20240812,151800,52082191,1576,1575,1576,1575,6
20240812,151700,52072738,1576,1575,1576,1575,13
20240812,151600,52052258,1576,1576,1576,1576,0
20240812,151500,52052258,1576,1577,1577,1575,21
20240812,151400,52019176,1576,1573,1578,1573,614
20240812,151300,51051513,1577,1575,1578,1575,10
20240812,151200,51035748,1578,1578,1578,1573,7
20240812,151100,51024715,1574,1574,1574,1574,1
20240812,151000,51023141,1578,1578,1578,1574,11
20240812,150900,51005792,1576,1578,1578,1575,8
20240812,150800,50993176,1575,1578,1578,1573,8
20240812,150700,50980568,1573,1577,1578,1573,20
20240812,150600,50949037,1573,1577,1578,1573,12
20240812,150500,50930127,1574,1574,1578,1573,10
20240812,150400,50914384,1573,1574,1575,1572,11
20240812,150300,50897074,1574,1574,1575,1572,42
20240812,150200,50831009,1576,1574,1577,1573,17
20240812,150100,50804246,1573,1575,1575,1573,23
20240812,150000,50768046,1575,1573,1578,1573,7
20240812,145900,50757019,1576,1575,1578,1572,52
20240812,145800,50675238,1577,1577,1577,1577,0
20240812,145700,50675238,1577,1577,1577,1577,0
20240812,145600,50675238,1577,1577,1577,1577,0
20240812,145500,50675238,1577,1576,1577,1576,2
20240812,145400,50672085,1576,1575,1576,1575,2
20240812,145300,50668934,1578,1575,1578,1574,4
20240812,145200,50662629,1578,1578,1578,1578,0
20240812,145100,50662629,1578,1575,1578,1574,8
20240812,145000,50650021,1578,1576,1578,1576,4
20240812,144900,50643712,1578,1576,1578,1575,8
20240812,144800,50631101,1577,1576,1577,1573,43
20240812,144700,50563436,1577,1577,1577,1577,1
20240812,144600,50561859,1578,1578,1578,1578,0
20240812,144500,50561859,1578,1578,1578,1578,0
20240812,144400,50561859,1578,1578,1578,1578,0
20240812,144300,50561859,1578,1578,1578,1578,1
20240812,144200,50560281,1578,1578,1578,1578,0
20240812,144100,50560281,1578,1578,1578,1578,9
20240812,144000,50546079,1578,1576,1580,1576,3
20240812,143900,50541345,1580,1580,1580,1575,9
20240812,143800,50527144,1575,1577,1580,1575,89
20240812,143700,50386795,1575,1578,1578,1575,111
20240812,143600,50211753,1577,1580,1580,1575,10
20240812,143500,50195981,1574,1573,1581,1572,2522
20240812,143400,46220920,1574,1573,1574,1573,6
20240812,143300,46211479,1574,1573,1574,1573,2120
20240812,143200,42874760,1573,1573,1573,1573,48
20240812,143100,42799256,1572,1572,1572,1572,0
20240812,143000,42799256,1572,1572,1572,1572,315
20240812,142900,42304076,1572,1572,1572,1572,520
20240812,142800,41486636,1574,1574,1574,1574,0
20240812,142700,41486636,1574,1574,1574,1574,0
20240812,142600,41486636,1574,1574,1574,1574,0
20240812,142500,41486636,1574,1574,1574,1574,100
20240812,142400,41329236,1572,1572,1572,1572,0
20240812,142300,41329236,1572,1572,1572,1572,0
20240812,142200,41329236,1572,1572,1572,1572,536
20240812,142100,40486644,1572,1572,1572,1572,0
20240812,142000,40486644,1572,1573,1573,1572,1000
20240812,141900,38914530,1574,1574,1574,1574,0
20240812,141800,38914530,1574,1574,1574,1574,0
20240812,141700,38914530,1574,1574,1574,1574,0
20240812,141600,38914530,1574,1574,1574,1574,0
20240812,141500,38914530,1574,1574,1574,1574,0
20240812,141400,38914530,1574,1574,1574,1574,0
20240812,141300,38914530,1574,1574,1574,1574,0
20240812,141200,38914530,1574,1574,1574,1574,0
20240812,141100,38914530,1574,1574,1574,1574,0
20240812,141000,38914530,1574,1574,1574,1574,0
20240812,140900,38914530,1574,1574,1574,1574,0
20240812,140800,38914530,1574,1574,1574,1574,0
20240812,140700,38914530,1574,1574,1574,1574,0
20240812,140600,38914530,1574,1574,1574,1574,1172
20240812,140500,37069802,1574,1574,1574,1574,1
20240812,140400,37068228,1574,1574,1574,1574,0
20240812,140300,37068228,1574,1574,1574,1574,0
20240812,140200,37068228,1574,1574,1574,1574,0
20240812,140100,37068228,1574,1573,1574,1573,2
20240812,140000,37065081,1574,1574,1574,1574,0
20240812,135900,37065081,1574,1574,1574,1574,0
20240812,135800,37065081,1574,1574,1574,1574,0
20240812,135700,37065081,1574,1574,1574,1574,4
20240812,135600,37058785,1574,1574,1574,1574,0
20240812,135500,37058785,1574,1574,1574,1574,0
20240812,135400,37058785,1574,1574,1574,1574,0
20240812,135300,37058785,1574,1574,1574,1574,0
20240812,135200,37058785,1574,1574,1574,1574,0
20240812,135100,37058785,1574,1574,1574,1574,0
20240812,135000,37058785,1574,1574,1574,1574,2
20240812,134900,37055637,1574,1574,1574,1574,0
20240812,134800,37055637,1574,1574,1574,1574,0
20240812,134700,37055637,1574,1574,1574,1574,0
20240812,134600,37055637,1574,1574,1574,1574,0
20240812,134500,37055637,1574,1574,1574,1574,0
20240812,134400,37055637,1574,1574,1574,1574,0
20240812,134300,37055637,1574,1574,1574,1574,5
20240812,134200,37047767,1573,1573,1573,1573,0
20240812,134100,37047767,1573,1573,1573,1573,0
20240812,134000,37047767,1573,1573,1573,1573,10
20240812,133900,37032037,1574,1574,1574,1574,0
20240812,133800,37032037,1574,1574,1574,1574,0
20240812,133700,37032037,1574,1574,1574,1574,0
20240812,133600,37032037,1574,1574,1574,1574,0
20240812,133500,37032037,1574,1574,1574,1574,0
20240812,133400,37032037,1574,1574,1574,1574,0
20240812,133300,37032037,1574,1574,1574,1574,0
20240812,133200,37032037,1574,1574,1574,1574,1
20240812,133100,37030463,1574,1574,1574,1574,0
20240812,133000,37030463,1574,1574,1574,1574,1
20240812,132900,37028889,1573,1573,1573,1573,0
20240812,132800,37028889,1573,1573,1573,1573,0
20240812,132700,37028889,1573,1573,1573,1573,0
20240812,132600,37028889,1573,1573,1573,1573,0
20240812,132500,37028889,1573,1573,1573,1573,0
20240812,132400,37028889,1573,1573,1573,1573,0
20240812,132300,37028889,1573,1573,1573,1573,239
20240812,132200,36652942,1572,1572,1572,1572,0
20240812,132100,36652942,1572,1572,1572,1572,87
20240812,132000,36516178,1573,1573,1573,1573,0
20240812,131900,36516178,1573,1573,1573,1573,49
20240812,131800,36439101,1574,1574,1574,1574,0
20240812,131700,36439101,1574,1574,1574,1574,0
20240812,131600,36439101,1574,1573,1574,1573,1633
20240812,131500,33869029,1572,1572,1572,1572,0
20240812,131400,33869029,1572,1572,1572,1572,0
20240812,131300,33869029,1572,1572,1572,1572,1
20240812,131200,33867457,1572,1572,1572,1572,0
20240812,131100,33867457,1572,1572,1572,1572,0
20240812,131000,33867457,1572,1572,1572,1572,436
20240812,130900,33182065,1573,1573,1573,1573,0
20240812,130800,33182065,1573,1573,1573,1573,0
20240812,130700,33182065,1573,1573,1573,1573,0
20240812,130600,33182065,1573,1573,1573,1573,0
20240812,130500,33182065,1573,1573,1573,1573,0
20240812,130400,33182065,1573,1573,1573,1573,0
20240812,130300,33182065,1573,1573,1573,1573,0
20240812,130200,33182065,1573,1573,1573,1572,88
20240812,130100,33043697,1574,1574,1574,1574,0
20240812,130000,33043697,1574,1574,1574,1574,0
20240812,125900,33043697,1574,1574,1574,1574,0
20240812,125800,33043697,1574,1574,1574,1574,0
20240812,125700,33043697,1574,1574,1574,1574,0
20240812,125600,33043697,1574,1573,1574,1573,2
20240812,125500,33040550,1573,1573,1573,1573,11
20240812,125400,33023247,1574,1574,1574,1574,634
20240812,125300,32025331,1574,1574,1574,1574,0
20240812,125200,32025331,1574,1574,1574,1574,0
20240812,125100,32025331,1574,1574,1574,1574,5
20240812,125000,32017461,1574,1573,1574,1573,452
20240812,124900,31306464,1572,1572,1572,1572,0
20240812,124800,31306464,1572,1572,1572,1572,0
20240812,124700,31306464,1572,1572,1572,1572,0
20240812,124600,31306464,1572,1572,1572,1572,0
20240812,124500,31306464,1572,1572,1572,1572,0
20240812,124400,31306464,1572,1572,1572,1572,123
20240812,124300,31113108,1572,1572,1572,1572,0
20240812,124200,31113108,1572,1572,1572,1572,0
20240812,124100,31113108,1572,1572,1572,1572,55
20240812,124000,31026648,1572,1572,1572,1572,0
20240812,123900,31026648,1572,1572,1572,1572,0
20240812,123800,31026648,1572,1572,1572,1572,0
20240812,123700,31026648,1572,1572,1572,1572,19
20240812,123600,30996780,1571,1571,1571,1571,1
20240812,123500,30995209,1572,1572,1572,1572,0
20240812,123400,30995209,1572,1572,1572,1572,0
20240812,123300,30995209,1572,1572,1572,1572,0
20240812,123200,30995209,1572,1569,1572,1569,2
20240812,123100,30992068,1572,1569,1572,1569,6
20240812,123000,30982645,1572,1572,1572,1569,7
20240812,122900,30971650,1572,1571,1572,1569,1008
20240812,122800,29387175,1571,1571,1571,1571,0
20240812,122700,29387175,1571,1568,1571,1568,506
20240812,122600,28593764,1568,1568,1568,1568,629
20240812,122500,27607492,1568,1568,1568,1568,0
20240812,122400,27607492,1568,1568,1568,1568,0
20240812,122300,27607492,1568,1571,1571,1568,2725
20240812,122200,23334448,1572,1572,1572,1572,0
20240812,122100,23334448,1572,1572,1572,1572,0
20240812,122000,23334448,1572,1572,1572,1572,0
20240812,121900,23334448,1572,1572,1572,1572,300
20240812,121800,22862848,1572,1572,1572,1572,0
20240812,121700,22862848,1572,1572,1572,1572,1
20240812,121600,22861276,1572,1572,1572,1572,0
20240812,121500,22861276,1572,1572,1572,1572,20
20240812,121400,22829836,1571,1571,1571,1571,0
20240812,121300,22829836,1571,1571,1571,1571,0
20240812,121200,22829836,1571,1571,1571,1571,0
20240812,121100,22829836,1571,1571,1571,1571,0
20240812,121000,22829836,1571,1571,1571,1571,0
20240812,120900,22829836,1571,1571,1571,1571,0
20240812,120800,22829836,1571,1571,1571,1571,26
20240812,120700,22788990,1571,1571,1571,1571,134
20240812,120600,22578476,1571,1571,1571,1571,0
20240812,120500,22578476,1571,1571,1571,1571,100
20240812,120400,22421376,1571,1571,1571,1571,0
20240812,120300,22421376,1571,1571,1571,1571,0
20240812,120200,22421376,1571,1571,1571,1571,0
20240812,120100,22421376,1571,1571,1571,1571,63
20240812,120000,22322403,1571,1571,1571,1571,0
20240812,115900,22322403,1571,1570,1571,1570,14
20240812,115800,22300417,1570,1570,1570,1570,2
20240812,115700,22297277,1570,1570,1570,1570,1
20240812,115600,22295707,1569,1570,1570,1569,9
20240812,115500,22281581,1571,1571,1571,1571,0
20240812,115400,22281581,1571,1571,1571,1571,0
20240812,115300,22281581,1571,1571,1571,1571,0
20240812,115200,22281581,1571,1571,1571,1571,0
20240812,115100,22281581,1571,1571,1571,1571,0
20240812,115000,22281581,1571,1571,1571,1571,0
20240812,114900,22281581,1571,1571,1571,1571,0
20240812,114800,22281581,1571,1571,1571,1571,0
20240812,114700,22281581,1571,1571,1571,1571,0
20240812,114600,22281581,1571,1571,1571,1571,0
20240812,114500,22281581,1571,1571,1571,1571,0
20240812,114400,22281581,1571,1571,1571,1571,0
20240812,114300,22281581,1571,1571,1571,1571,1
20240812,114200,22280010,1571,1571,1571,1571,0
20240812,114100,22280010,1571,1571,1571,1571,1
20240812,114000,22278439,1571,1571,1571,1571,0
20240812,113900,22278439,1571,1569,1571,1569,920
20240812,113800,20833204,1569,1569,1569,1569,231
20240812,113700,20470765,1569,1569,1569,1569,0
20240812,113600,20470765,1569,1569,1569,1569,0
20240812,113500,20470765,1569,1569,1569,1569,0
20240812,113400,20470765,1569,1569,1569,1569,0
20240812,113300,20470765,1569,1569,1569,1569,0
20240812,113200,20470765,1569,1569,1569,1569,0
20240812,113100,20470765,1569,1569,1569,1569,0
20240812,113000,20470765,1569,1569,1569,1569,0
20240812,112900,20470765,1569,1569,1569,1569,1
20240812,112800,20469196,1569,1569,1569,1569,0
20240812,112700,20469196,1569,1569,1569,1569,0
20240812,112600,20469196,1569,1569,1569,1569,0
20240812,112500,20469196,1569,1569,1569,1569,0
20240812,112400,20469196,1569,1569,1569,1569,289
20240812,112300,20015755,1569,1569,1569,1569,0
20240812,112200,20015755,1569,1569,1569,1569,0
20240812,112100,20015755,1569,1569,1569,1569,0
20240812,112000,20015755,1569,1569,1569,1569,0
20240812,111900,20015755,1569,1569,1569,1569,8
20240812,111800,20003203,1569,1569,1569,1569,202
20240812,111700,19686265,1571,1571,1571,1571,0
20240812,111600,19686265,1571,1570,1571,1570,2
20240812,111500,19683124,1569,1569,1569,1569,0
20240812,111400,19683124,1569,1569,1569,1569,0
20240812,111300,19683124,1569,1569,1569,1569,0
20240812,111200,19683124,1569,1570,1570,1569,200
20240812,111100,19369323,1571,1571,1571,1571,0
20240812,111000,19369323,1571,1571,1571,1571,0
20240812,110900,19369323,1571,1571,1571,1571,12
20240812,110800,19350471,1571,1571,1571,1571,0
20240812,110700,19350471,1571,1571,1571,1571,0
20240812,110600,19350471,1571,1571,1571,1571,0
20240812,110500,19350471,1571,1571,1571,1571,0
20240812,110400,19350471,1571,1571,1571,1571,0
20240812,110300,19350471,1571,1571,1571,1571,30
20240812,110200,19303341,1571,1571,1571,1571,30
20240812,110100,19256211,1571,1571,1571,1571,92
20240812,110000,19111679,1571,1571,1571,1571,1
20240812,105900,19110108,1571,1570,1571,1570,4
20240812,105800,19103827,1571,1571,1571,1571,0
20240812,105700,19103827,1571,1571,1571,1571,0
20240812,105600,19103827,1571,1571,1571,1571,0
20240812,105500,19103827,1571,1570,1571,1570,2
20240812,105400,19100686,1569,1569,1569,1569,0
20240812,105300,19100686,1569,1569,1569,1569,0
20240812,105200,19100686,1569,1570,1570,1569,400
20240812,105100,18472843,1570,1570,1570,1570,0
20240812,105000,18472843,1570,1570,1570,1570,0
20240812,104900,18472843,1570,1570,1570,1570,196
20240812,104800,18165123,1570,1569,1570,1569,853
20240812,104700,16826497,1568,1568,1568,1568,60
20240812,104600,16732417,1569,1569,1569,1569,200
20240812,104500,16418617,1569,1569,1569,1569,0
20240812,104400,16418617,1569,1569,1569,1569,0
20240812,104300,16418617,1569,1569,1569,1569,2
20240812,104200,16415479,1570,1570,1570,1570,0
20240812,104100,16415479,1570,1570,1570,1570,0
20240812,104000,16415479,1570,1570,1570,1570,0
20240812,103900,16415479,1570,1570,1570,1570,0
20240812,103800,16415479,1570,1570,1570,1570,400
20240812,103700,15787479,1570,1570,1570,1570,0
20240812,103600,15787479,1570,1570,1570,1570,1
20240812,103500,15785909,1568,1568,1568,1568,0
20240812,103400,15785909,1568,1568,1568,1568,0
20240812,103300,15785909,1568,1568,1568,1568,0
20240812,103200,15785909,1568,1568,1568,1568,0
20240812,103100,15785909,1568,1568,1571,1568,2686
20240812,103000,11569034,1568,1568,1568,1568,0
20240812,102900,11569034,1568,1568,1568,1568,1
20240812,102800,11567466,1566,1566,1566,1566,0
20240812,102700,11567466,1566,1566,1566,1566,0
20240812,102600,11567466,1566,1566,1566,1566,0
20240812,102500,11567466,1566,1566,1566,1566,0
20240812,102400,11567466,1566,1566,1566,1566,0
20240812,102300,11567466,1566,1566,1566,1566,0
20240812,102200,11567466,1566,1566,1566,1566,0
20240812,102100,11567466,1566,1566,1566,1566,0
20240812,102000,11567466,1566,1568,1568,1566,12
20240812,101900,11548670,1568,1568,1568,1568,215
20240812,101800,11211550,1568,1568,1568,1568,1000
20240812,101700,9643550,1569,1568,1569,1568,62
20240812,101600,9546333,1569,1569,1569,1569,0
20240812,101500,9546333,1569,1569,1569,1569,0
20240812,101400,9546333,1569,1564,1569,1564,2
20240812,101300,9543200,1569,1569,1570,1564,40
20240812,101200,9480501,1570,1569,1570,1569,18
20240812,101100,9452242,1568,1568,1570,1567,8
20240812,101000,9439697,1569,1564,1569,1564,6
20240812,100900,9430297,1569,1569,1569,1564,11
20240812,100800,9413063,1564,1566,1570,1564,131
20240812,100700,9207757,1566,1566,1566,1564,5
20240812,100600,9199930,1566,1564,1566,1564,11
20240812,100500,9182711,1566,1566,1566,1566,0
20240812,100400,9182711,1566,1567,1567,1566,430
20240812,100300,8509329,1566,1566,1566,1566,88
20240812,100200,8371521,1566,1566,1566,1566,1
20240812,100100,8369955,1566,1566,1566,1566,0
20240812,100000,8369955,1566,1566,1566,1566,7
20240812,095900,8358993,1570,1570,1570,1570,0
20240812,095800,8358993,1570,1570,1570,1570,0
20240812,095700,8358993,1570,1570,1570,1570,0
20240812,095600,8358993,1570,1570,1570,1570,1
20240812,095500,8357423,1570,1570,1570,1570,0
20240812,095400,8357423,1570,1570,1570,1570,1
20240812,095300,8355853,1567,1567,1568,1567,932
20240812,095200,6894998,1567,1567,1567,1567,0
20240812,095100,6894998,1567,1567,1567,1567,0
20240812,095000,6894998,1567,1567,1567,1567,0
20240812,094900,6894998,1567,1567,1567,1567,0
20240812,094800,6894998,1567,1567,1567,1567,0
20240812,094700,6894998,1567,1567,1567,1567,0
20240812,094600,6894998,1567,1567,1567,1567,0
20240812,094500,6894998,1567,1564,1567,1564,4
20240812,094400,6888734,1567,1566,1567,1564,6
20240812,094300,6879338,1567,1565,1567,1565,627
20240812,094200,5897456,1566,1562,1566,1562,944
20240812,094100,4420598,1562,1562,1562,1562,0
20240812,094000,4420598,1562,1563,1563,1561,9
20240812,093900,4406534,1563,1563,1563,1563,0
20240812,093800,4406534,1563,1563,1563,1563,0
20240812,093700,4406534,1563,1561,1563,1561,2
20240812,093600,4403410,1561,1561,1561,1561,120
20240812,093500,4216090,1560,1560,1560,1560,0
20240812,093400,4216090,1560,1560,1560,1560,0
20240812,093300,4216090,1560,1560,1560,1560,0
20240812,093200,4216090,1560,1560,1560,1560,0
20240812,093100,4216090,1560,1560,1560,1560,0
20240812,093000,4216090,1560,1560,1561,1560,6
20240812,092900,4206728,1559,1559,1559,1559,50
20240812,092800,4128778,1559,1562,1562,1559,318
20240812,092700,3632717,1562,1562,1562,1562,1
20240812,092600,3631155,1562,1562,1562,1562,1
20240812,092500,3629593,1562,1561,1562,1561,3
20240812,092400,3624908,1560,1563,1563,1560,803
20240812,092300,2372111,1563,1563,1563,1563,0
20240812,092200,2372111,1563,1563,1563,1563,0
20240812,092100,2372111,1563,1563,1563,1563,0
20240812,092000,2372111,1563,1563,1563,1563,0
20240812,091900,2372111,1563,1563,1563,1563,0
20240812,091800,2372111,1563,1564,1564,1563,7
20240812,091700,2361165,1565,1565,1565,1565,0
20240812,091600,2361165,1565,1565,1565,1565,14
20240812,091500,2339255,1566,1566,1566,1566,0
20240812,091400,2339255,1566,1566,1566,1566,0
20240812,091300,2339255,1566,1566,1566,1566,0
20240812,091200,2339255,1566,1566,1566,1566,0
20240812,091100,2339255,1566,1566,1566,1566,0
20240812,091000,2339255,1566,1566,1566,1566,0
20240812,090900,2339255,1566,1566,1566,1566,0
20240812,090800,2339255,1566,1564,1566,1558,230
20240812,090700,1979273,1559,1566,1567,1559,28
20240812,090600,1935431,1566,1568,1568,1555,821
20240812,090500,658632,1561,1568,1568,1561,17
20240812,090400,632077,1562,1568,1568,1562,76
20240812,090300,513185,1568,1565,1568,1565,69
20240812,090200,405188,1565,1565,1565,1565,2
20240812,090100,402058,1565,1560,1565,1560,38
20240812,090000,342678,1560,1550,1560,1550,221