stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185600,1963257592,1699,1699,1699,1699,29840
20240809,185500,1963257592,1699,1699,1699,1699,0
20240809,185400,1963257592,1699,1699,1699,1699,0
20240809,185300,1963257592,1699,1699,1699,1699,0
20240809,185200,1963257592,1699,1699,1699,1699,0
20240809,185100,1963257592,1699,1699,1699,1699,0
20240809,185000,1963257592,1699,1699,1699,1699,0
20240809,184900,1963257592,1699,1699,1699,1699,0
20240809,184800,1963257592,1699,1699,1699,1699,0
20240809,184700,1963257592,1699,1699,1699,1699,0
20240809,184600,1963257592,1699,1699,1699,1699,0
20240809,184500,1963257592,1699,1699,1699,1699,0
20240809,184400,1963257592,1699,1699,1699,1699,0
20240809,184300,1963257592,1699,1699,1699,1699,0
20240809,184200,1963257592,1699,1699,1699,1699,0
20240809,184100,1963257592,1699,1699,1699,1699,0
20240809,184000,1963257592,1699,1699,1699,1699,0
20240809,183900,1963257592,1699,1699,1699,1699,0
20240809,183800,1963257592,1699,1699,1699,1699,0
20240809,183700,1963257592,1699,1699,1699,1699,0
20240809,183600,1963257592,1699,1699,1699,1699,0
20240809,183500,1963257592,1699,1699,1699,1699,0
20240809,183400,1963257592,1699,1699,1699,1699,0
20240809,183300,1963257592,1699,1699,1699,1699,0
20240809,183200,1963257592,1699,1699,1699,1699,0
20240809,183100,1963257592,1699,1699,1699,1699,0
20240809,183000,1963257592,1699,1699,1699,1699,0
20240809,182900,1963257592,1699,1699,1699,1699,0
20240809,182800,1963257592,1699,1699,1699,1699,0
20240809,182700,1963257592,1699,1699,1699,1699,0
20240809,182600,1963257592,1699,1699,1699,1699,29840
20240809,182500,1963257592,1699,1699,1699,1699,0
20240809,182400,1963257592,1699,1699,1699,1699,0
20240809,182300,1963257592,1699,1699,1699,1699,0
20240809,182200,1963257592,1699,1699,1699,1699,0
20240809,182100,1963257592,1699,1699,1699,1699,0
20240809,182000,1963257592,1699,1699,1699,1699,0
20240809,181900,1963257592,1699,1699,1699,1699,0
20240809,181800,1963257592,1699,1699,1699,1699,0
20240809,181700,1963257592,1699,1699,1699,1699,0
20240809,181600,1963257592,1699,1699,1699,1699,0
20240809,181500,1963257592,1699,1699,1699,1699,0
20240809,181400,1963257592,1699,1699,1699,1699,0
20240809,181300,1963257592,1699,1699,1699,1699,0
20240809,181200,1963257592,1699,1699,1699,1699,0
20240809,181100,1963257592,1699,1699,1699,1699,0
20240809,181000,1963257592,1699,1699,1699,1699,0
20240809,180900,1963257592,1699,1699,1699,1699,0
20240809,180800,1963257592,1699,1699,1699,1699,0
20240809,180700,1963257592,1699,1699,1699,1699,0
20240809,180600,1963257592,1699,1699,1699,1699,0
20240809,180500,1963257592,1699,1699,1699,1699,0
20240809,180400,1963257592,1699,1699,1699,1699,0
20240809,180300,1963257592,1699,1699,1699,1699,0
20240809,180200,1963257592,1699,1699,1699,1699,0
20240809,180100,1963257592,1699,1699,1699,1699,0
20240809,180000,1963257592,1699,1699,1699,1699,0
20240809,175900,1963257592,1699,1699,1699,1699,0
20240809,175800,1963257592,1699,1699,1699,1699,0
20240809,175700,1963257592,1699,1699,1699,1699,0
20240809,175600,1963257592,1699,1699,1699,1699,29840
20240809,175500,1963257592,1699,1699,1699,1699,0
20240809,175400,1963257592,1699,1699,1699,1699,0
20240809,175300,1963257592,1699,1699,1699,1699,0
20240809,175200,1963257592,1699,1699,1699,1699,0
20240809,175100,1963257592,1699,1699,1699,1699,0
20240809,175000,1963257592,1699,1699,1699,1699,0
20240809,174900,1963257592,1699,1699,1699,1699,0
20240809,174800,1963257592,1699,1699,1699,1699,0
20240809,174700,1963257592,1699,1699,1699,1699,0
20240809,174600,1963257592,1699,1699,1699,1699,0
20240809,174500,1963257592,1699,1699,1699,1699,0
20240809,174400,1963257592,1699,1699,1699,1699,0
20240809,174300,1963257592,1699,1699,1699,1699,0
20240809,174200,1963257592,1699,1699,1699,1699,0
20240809,174100,1963257592,1699,1699,1699,1699,0
20240809,174000,1963257592,1699,1699,1699,1699,0
20240809,173900,1963257592,1699,1699,1699,1699,0
20240809,173800,1963257592,1699,1699,1699,1699,0
20240809,173700,1963257592,1699,1699,1699,1699,0
20240809,173600,1963257592,1699,1699,1699,1699,0
20240809,173500,1963257592,1699,1699,1699,1699,0
20240809,173400,1963257592,1699,1699,1699,1699,0
20240809,173300,1963257592,1699,1699,1699,1699,0
20240809,173200,1963257592,1699,1699,1699,1699,0
20240809,173100,1963257592,1699,1699,1699,1699,0
20240809,173000,1963257592,1699,1699,1699,1699,0
20240809,172900,1963257592,1699,1699,1699,1699,0
20240809,172800,1963257592,1699,1699,1699,1699,0
20240809,172700,1963257592,1699,1699,1699,1699,0
20240809,172600,1963257592,1699,1699,1699,1699,29840
20240809,172500,1963257592,1699,1699,1699,1699,0
20240809,172400,1963257592,1699,1699,1699,1699,0
20240809,172300,1963257592,1699,1699,1699,1699,0
20240809,172200,1963257592,1699,1699,1699,1699,0
20240809,172100,1963257592,1699,1699,1699,1699,0
20240809,172000,1963257592,1699,1699,1699,1699,0
20240809,171900,1963257592,1699,1699,1699,1699,0
20240809,171800,1963257592,1699,1699,1699,1699,0
20240809,171700,1963257592,1699,1699,1699,1699,0
20240809,171600,1963257592,1699,1699,1699,1699,0
20240809,171500,1963257592,1699,1699,1699,1699,0
20240809,171400,1963257592,1699,1699,1699,1699,0
20240809,171300,1963257592,1699,1699,1699,1699,0
20240809,171200,1963257592,1699,1699,1699,1699,0
20240809,171100,1963257592,1699,1699,1699,1699,0
20240809,171000,1963257592,1699,1699,1699,1699,0
20240809,170900,1963257592,1699,1699,1699,1699,0
20240809,170800,1963257592,1699,1699,1699,1699,0
20240809,170700,1963257592,1699,1699,1699,1699,0
20240809,170600,1963257592,1699,1699,1699,1699,0
20240809,170500,1963257592,1699,1699,1699,1699,0
20240809,170400,1963257592,1699,1699,1699,1699,0
20240809,170300,1963257592,1699,1699,1699,1699,0
20240809,170200,1963257592,1699,1699,1699,1699,0
20240809,170100,1963257592,1699,1699,1699,1699,0
20240809,170000,1963257592,1699,1699,1699,1699,0
20240809,165900,1963257592,1699,1699,1699,1699,0
20240809,165800,1963257592,1699,1699,1699,1699,0
20240809,165700,1963257592,1699,1699,1699,1699,0
20240809,165600,1963257592,1699,1699,1699,1699,29840
20240809,165500,1963257592,1699,1699,1699,1699,0
20240809,165400,1963257592,1699,1699,1699,1699,0
20240809,165300,1963257592,1699,1699,1699,1699,0
20240809,165200,1963257592,1699,1699,1699,1699,0
20240809,165100,1963257592,1699,1699,1699,1699,0
20240809,165000,1963257592,1699,1699,1699,1699,0
20240809,164900,1963257592,1699,1699,1699,1699,0
20240809,164800,1963257592,1699,1699,1699,1699,0
20240809,164700,1963257592,1699,1699,1699,1699,0
20240809,164600,1963257592,1699,1699,1699,1699,0
20240809,164500,1963257592,1699,1699,1699,1699,0
20240809,164400,1963257592,1699,1699,1699,1699,0
20240809,164300,1963257592,1699,1699,1699,1699,0
20240809,164200,1963257592,1699,1699,1699,1699,0
20240809,164100,1963257592,1699,1699,1699,1699,0
20240809,164000,1963257592,1699,1699,1699,1699,0
20240809,163900,1963257592,1699,1699,1699,1699,0
20240809,163800,1963257592,1699,1699,1699,1699,0
20240809,163700,1963257592,1699,1699,1699,1699,0
20240809,163600,1963257592,1699,1699,1699,1699,0
20240809,163500,1963257592,1699,1699,1699,1699,0
20240809,163400,1963257592,1699,1699,1699,1699,0
20240809,163300,1963257592,1699,1699,1699,1699,0
20240809,163200,1963257592,1699,1699,1699,1699,0
20240809,163100,1963257592,1699,1699,1699,1699,0
20240809,163000,1963257592,1699,1699,1699,1699,0
20240809,162900,1963257592,1699,1699,1699,1699,0
20240809,162800,1963257592,1699,1699,1699,1699,0
20240809,162700,1963257592,1699,1699,1699,1699,0
20240809,162600,1963257592,1699,1699,1699,1699,29840
20240809,162500,1963257592,1699,1699,1699,1699,0
20240809,162400,1963257592,1699,1699,1699,1699,0
20240809,162300,1963257592,1699,1699,1699,1699,0
20240809,162200,1963257592,1699,1699,1699,1699,0
20240809,162100,1963257592,1699,1699,1699,1699,0
20240809,162000,1963257592,1699,1699,1699,1699,0
20240809,161900,1963257592,1699,1699,1699,1699,0
20240809,161800,1963257592,1699,1699,1699,1699,0
20240809,161700,1963257592,1699,1699,1699,1699,0
20240809,161600,1963257592,1699,1699,1699,1699,0
20240809,161500,1963257592,1699,1699,1699,1699,0
20240809,161400,1963257592,1699,1699,1699,1699,0
20240809,161300,1963257592,1699,1699,1699,1699,0
20240809,161200,1963257592,1699,1699,1699,1699,0
20240809,161100,1963257592,1699,1699,1699,1699,0
20240809,161000,1963257592,1699,1699,1699,1699,0
20240809,160900,1963257592,1699,1699,1699,1699,0
20240809,160800,1963257592,1699,1699,1699,1699,0
20240809,160700,1963257592,1699,1699,1699,1699,0
20240809,160600,1963257592,1699,1699,1699,1699,0
20240809,160500,1963257592,1699,1699,1699,1699,0
20240809,160400,1963257592,1699,1699,1699,1699,0
20240809,160300,1963257592,1699,1699,1699,1699,0
20240809,160200,1963257592,1699,1699,1699,1699,0
20240809,160100,1963257592,1699,1699,1699,1699,0
20240809,160000,1963257592,1699,1699,1699,1699,0
20240809,155900,1963257592,1699,1699,1699,1699,0
20240809,155800,1963257592,1699,1699,1699,1699,0
20240809,155700,1963257592,1699,1699,1699,1699,0
20240809,155600,1963257592,1699,1699,1699,1699,29840
20240809,155500,1963257592,1699,1699,1699,1699,0
20240809,155400,1963257592,1699,1699,1699,1699,0
20240809,155300,1963257592,1699,1699,1699,1699,0
20240809,155200,1963257592,1699,1699,1699,1699,0
20240809,155100,1963257592,1699,1699,1699,1699,0
20240809,155000,1963257592,1699,1699,1699,1699,0
20240809,154900,1963257592,1699,1699,1699,1699,0
20240809,154800,1963257592,1699,1699,1699,1699,0
20240809,154700,1963257592,1699,1699,1699,1699,0
20240809,154600,1963257592,1699,1699,1699,1699,0
20240809,154500,1963257592,1699,1699,1699,1699,0
20240809,154400,1963257592,1699,1699,1699,1699,0
20240809,154300,1963257592,1699,1699,1699,1699,0
20240809,154200,1963257592,1699,1699,1699,1699,0
20240809,154100,1963257592,1699,1699,1699,1699,0
20240809,154000,1963257592,1699,1699,1699,1699,0
20240809,153900,1963257592,1699,1699,1699,1699,0
20240809,153800,1963257592,1699,1699,1699,1699,0
20240809,153700,1963257592,1699,1699,1699,1699,0
20240809,153600,1963257592,1699,1699,1699,1699,0
20240809,153500,1963257592,1699,1699,1699,1699,0
20240809,153400,1963257592,1699,1699,1699,1699,0
20240809,153300,1963257592,1699,1699,1699,1699,0
20240809,153200,1963257592,1699,1699,1699,1699,0
20240809,153100,1963257592,1699,1699,1699,1699,0
20240809,153000,1963257592,1699,1699,1699,1699,29840
20240809,152900,1912559432,1699,1699,1699,1699,0
20240809,152800,1912559432,1699,1699,1699,1699,0
20240809,152700,1912559432,1699,1699,1699,1699,0
20240809,152600,1912559432,1699,1699,1699,1699,0
20240809,152500,1912559432,1699,1699,1699,1699,0
20240809,152400,1912559432,1699,1699,1699,1699,0
20240809,152300,1912559432,1699,1699,1699,1699,0
20240809,152200,1912559432,1699,1699,1699,1699,0
20240809,152100,1912559432,1699,1699,1699,1699,0
20240809,152000,1912559432,1699,1699,1699,1699,0
20240809,151900,1912559432,1699,1699,1699,1699,32
20240809,151800,1912505064,1699,1699,1699,1698,1179
20240809,151700,1910502161,1700,1695,1700,1695,11550
20240809,151600,1890886710,1695,1695,1695,1695,285
20240809,151500,1890403635,1695,1693,1695,1693,6
20240809,151400,1890393475,1692,1692,1692,1692,25
20240809,151300,1890351175,1692,1695,1695,1692,4041
20240809,151200,1883509855,1695,1695,1695,1695,97
20240809,151100,1883345440,1693,1695,1695,1693,1829
20240809,151000,1880246285,1695,1694,1695,1694,1311
20240809,150900,1878025268,1693,1693,1693,1692,1001
20240809,150800,1876331476,1693,1693,1693,1693,70
20240809,150700,1876212966,1693,1693,1693,1693,543
20240809,150600,1875293667,1693,1694,1694,1692,201
20240809,150500,1874953275,1694,1694,1694,1694,1
20240809,150400,1874951581,1692,1693,1694,1692,1330
20240809,150300,1872701020,1693,1693,1693,1692,1696
20240809,150200,1869831380,1694,1694,1694,1694,48
20240809,150100,1869750068,1692,1694,1694,1692,666
20240809,150000,1868622850,1694,1695,1695,1694,501
20240809,145900,1867774155,1695,1695,1695,1694,435
20240809,145800,1867037169,1695,1695,1695,1695,688
20240809,145700,1865871009,1696,1696,1696,1695,54
20240809,145600,1865779426,1696,1696,1696,1695,79
20240809,145500,1865645480,1695,1695,1696,1695,1209
20240809,145400,1863596219,1696,1696,1696,1696,44
20240809,145300,1863521595,1695,1696,1696,1695,52
20240809,145200,1863433404,1697,1697,1697,1694,211
20240809,145100,1863075756,1695,1697,1697,1695,46
20240809,145000,1862997777,1696,1697,1697,1695,332
20240809,144900,1862434837,1697,1696,1697,1696,7403
20240809,144800,1849879270,1691,1692,1692,1691,4474
20240809,144700,1842313722,1695,1695,1695,1691,1595
20240809,144600,1839612952,1695,1695,1695,1695,9
20240809,144500,1839597697,1691,1692,1692,1691,3
20240809,144400,1839592623,1691,1695,1695,1691,106
20240809,144300,1839413372,1691,1695,1695,1691,12
20240809,144200,1839393049,1690,1696,1696,1690,16734
20240809,144100,1811095638,1696,1696,1696,1696,113
20240809,144000,1810903990,1696,1698,1698,1694,2202
20240809,143900,1807172677,1697,1698,1698,1697,96
20240809,143800,1807009670,1698,1698,1698,1694,193
20240809,143700,1806682699,1698,1698,1698,1694,2002
20240809,143600,1803291303,1694,1697,1697,1694,336
20240809,143500,1802721146,1699,1699,1699,1699,0
20240809,143400,1802721146,1699,1695,1699,1695,1293
20240809,143300,1800525509,1694,1695,1695,1694,2607
20240809,143200,1796106646,1695,1693,1695,1693,1410
20240809,143100,1793718833,1692,1693,1693,1692,773
20240809,143000,1792410645,1693,1692,1693,1692,3064
20240809,142900,1787226356,1693,1693,1693,1693,109
20240809,142800,1787041819,1694,1694,1694,1694,1
20240809,142700,1787040125,1692,1692,1692,1692,1062
20240809,142600,1785243221,1692,1692,1693,1692,4287
20240809,142500,1777989572,1693,1693,1694,1693,192
20240809,142400,1777664515,1693,1693,1693,1692,294
20240809,142300,1777166918,1692,1694,1694,1692,1374
20240809,142200,1774840565,1694,1694,1694,1693,2194
20240809,142100,1771125276,1694,1696,1696,1694,633
20240809,142000,1770052865,1697,1693,1697,1693,5093
20240809,141900,1761423654,1693,1693,1694,1693,1157
20240809,141800,1759463852,1693,1694,1694,1693,2475
20240809,141700,1755271376,1693,1694,1694,1693,216
20240809,141600,1754905676,1694,1694,1694,1693,225
20240809,141500,1754524745,1694,1693,1694,1693,326
20240809,141400,1753972826,1693,1693,1694,1693,1167
20240809,141300,1751997094,1693,1694,1695,1693,2279
20240809,141200,1748136789,1694,1694,1695,1694,426
20240809,141100,1747415135,1694,1695,1696,1694,23
20240809,141000,1747376152,1692,1691,1692,1691,4212
20240809,140900,1740249650,1692,1692,1692,1691,1804
20240809,140800,1737198830,1692,1691,1692,1691,1206
20240809,140700,1735159473,1691,1692,1692,1691,436
20240809,140600,1734422186,1692,1692,1692,1691,257
20240809,140500,1733987541,1691,1691,1692,1691,1279
20240809,140400,1731824652,1692,1692,1692,1691,2254
20240809,140300,1728013101,1691,1692,1692,1691,3440
20240809,140200,1722194361,1692,1692,1692,1691,8727
20240809,140100,1707428469,1692,1692,1692,1691,2599
20240809,140000,1703033447,1692,1692,1692,1692,1838
20240809,135900,1699923551,1693,1692,1693,1692,2468
20240809,135800,1695747591,1692,1692,1692,1691,521
20240809,135700,1694866234,1692,1694,1694,1691,7491
20240809,135600,1682193230,1694,1693,1694,1693,1021
20240809,135500,1680464172,1693,1694,1694,1692,6392
20240809,135400,1669643464,1694,1698,1698,1694,22125
20240809,135300,1632126129,1698,1699,1700,1697,11810
20240809,135200,1612066699,1700,1700,1700,1700,644
20240809,135100,1610971899,1700,1700,1700,1699,1308
20240809,135000,1608749598,1700,1702,1702,1699,702
20240809,134900,1607556695,1702,1702,1702,1699,2837
20240809,134800,1602736444,1701,1702,1702,1701,23386
20240809,134700,1562933858,1702,1700,1702,1700,8952
20240809,134600,1547714444,1701,1700,1702,1700,8951
20240809,134500,1532496943,1700,1700,1702,1700,1952
20240809,134400,1529177190,1701,1700,1701,1700,1772
20240809,134300,1526164786,1700,1700,1701,1700,1913
20240809,134200,1522912585,1700,1701,1701,1700,679
20240809,134100,1521758124,1700,1700,1701,1700,1703
20240809,134000,1518861828,1701,1701,1702,1701,36
20240809,133900,1518800575,1700,1702,1702,1700,1615
20240809,133800,1516053952,1702,1702,1702,1702,212
20240809,133700,1515693128,1702,1702,1702,1702,1
20240809,133600,1515691426,1702,1701,1702,1701,309
20240809,133500,1515165805,1701,1701,1701,1701,711
20240809,133400,1513956394,1701,1702,1702,1700,1187
20240809,133300,1511938483,1701,1702,1702,1701,557
20240809,133200,1510990988,1702,1701,1704,1701,1626
20240809,133100,1508224149,1701,1701,1701,1701,1
20240809,133000,1508222448,1700,1703,1704,1700,23654
20240809,132900,1467928196,1704,1704,1704,1704,500
20240809,132800,1467076196,1704,1702,1707,1702,20263
20240809,132700,1432488516,1702,1704,1704,1702,6007
20240809,132600,1422252984,1704,1704,1704,1704,447
20240809,132500,1421491296,1705,1704,1705,1704,1105
20240809,132400,1419607975,1704,1705,1705,1704,384
20240809,132300,1418953637,1704,1705,1707,1704,4201
20240809,132200,1411790736,1706,1706,1706,1706,215
20240809,132100,1411423946,1706,1706,1706,1706,145
20240809,132000,1411176576,1706,1706,1707,1706,63
20240809,131900,1411069048,1707,1707,1707,1707,47
20240809,131800,1410988819,1705,1705,1705,1704,983
20240809,131700,1409313485,1706,1708,1708,1706,458
20240809,131600,1408531739,1708,1706,1708,1706,965
20240809,131500,1406885391,1704,1705,1705,1704,55
20240809,131400,1406791670,1706,1703,1706,1703,18955
20240809,131300,1374492775,1703,1704,1704,1703,48
20240809,131200,1374411030,1704,1703,1704,1703,2444
20240809,131100,1370247183,1703,1704,1704,1703,785
20240809,131000,1368909733,1704,1702,1704,1702,24384
20240809,130900,1327407879,1702,1701,1702,1701,152
20240809,130800,1327149326,1701,1702,1702,1701,594
20240809,130700,1326138822,1702,1702,1702,1701,4741
20240809,130600,1318073145,1702,1704,1704,1702,4123
20240809,130500,1311054764,1704,1704,1704,1704,0
20240809,130400,1311054764,1704,1704,1704,1704,182
20240809,130300,1310744636,1704,1703,1705,1703,607
20240809,130200,1309710219,1704,1704,1704,1704,848
20240809,130100,1308265227,1703,1706,1706,1703,113
20240809,130000,1308072674,1702,1703,1703,1702,7
20240809,125900,1308060758,1706,1705,1706,1702,11536
20240809,125800,1288404696,1705,1706,1706,1705,474
20240809,125700,1287596520,1706,1706,1706,1706,101
20240809,125600,1287424214,1706,1707,1707,1706,1011
20240809,125500,1285699421,1707,1707,1707,1707,842
20240809,125400,1284262127,1709,1709,1709,1709,0
20240809,125300,1284262127,1709,1708,1709,1708,50
20240809,125200,1284176707,1709,1709,1709,1709,1
20240809,125100,1284174998,1709,1709,1709,1705,20594
20240809,125000,1248984954,1710,1708,1710,1708,1192
20240809,124900,1246946965,1708,1709,1709,1708,657
20240809,124800,1245824464,1709,1709,1709,1709,24
20240809,124700,1245783448,1710,1710,1710,1709,14683
20240809,124600,1220690071,1709,1709,1710,1709,7180
20240809,124500,1208418910,1709,1709,1709,1709,146
20240809,124400,1208169396,1709,1710,1710,1709,313
20240809,124300,1207634476,1709,1707,1709,1705,1032
20240809,124200,1205872694,1707,1707,1707,1707,401
20240809,124100,1205188187,1707,1706,1708,1706,1509
20240809,124000,1202611937,1706,1706,1706,1705,232
20240809,123900,1202216146,1706,1707,1707,1706,725
20240809,123800,1200978771,1707,1707,1707,1707,100
20240809,123700,1200808071,1707,1707,1707,1706,203
20240809,123600,1200461552,1704,1705,1705,1704,2
20240809,123500,1200458143,1704,1703,1704,1703,3474
20240809,123400,1194538905,1703,1704,1704,1703,168
20240809,123300,1194252751,1704,1704,1704,1704,553
20240809,123200,1193310439,1704,1703,1704,1703,111
20240809,123100,1193121398,1703,1704,1704,1703,1774
20240809,123000,1190098752,1704,1704,1704,1704,1
20240809,122900,1190097048,1703,1705,1705,1703,3176
20240809,122800,1184686011,1705,1706,1706,1705,2364
20240809,122700,1180654347,1706,1707,1707,1706,2036
20240809,122600,1177178990,1708,1707,1708,1706,3380
20240809,122500,1171409549,1709,1708,1709,1708,1091
20240809,122400,1169546110,1709,1709,1709,1708,1811
20240809,122300,1166451121,1709,1707,1709,1707,1402
20240809,122200,1164057205,1709,1707,1709,1707,10
20240809,122100,1164040125,1709,1705,1709,1705,1953
20240809,122000,1160704881,1705,1705,1705,1705,0
20240809,121900,1160704881,1705,1707,1707,1705,1459
20240809,121800,1158216816,1707,1705,1707,1705,501
20240809,121700,1157362609,1705,1706,1706,1705,637
20240809,121600,1156275938,1707,1707,1707,1707,470
20240809,121500,1155473648,1706,1706,1706,1706,0
20240809,121400,1155473648,1706,1706,1706,1706,166
20240809,121300,1155190452,1705,1705,1705,1705,0
20240809,121200,1155190452,1705,1705,1705,1705,462
20240809,121100,1154402742,1706,1706,1706,1706,191
20240809,121000,1154076896,1706,1706,1706,1706,4
20240809,120900,1154070072,1705,1705,1705,1705,1030
20240809,120800,1152313922,1705,1705,1705,1705,63
20240809,120700,1152206507,1704,1704,1704,1704,1000
20240809,120600,1150502507,1704,1706,1706,1704,818
20240809,120500,1149108574,1706,1706,1707,1706,424
20240809,120400,1148385226,1703,1703,1703,1703,0
20240809,120300,1148385226,1703,1703,1703,1703,20
20240809,120200,1148351166,1703,1705,1705,1703,657
20240809,120100,1147230983,1708,1708,1708,1708,6
20240809,120000,1147220735,1708,1707,1708,1707,1165
20240809,115900,1145231413,1708,1708,1708,1708,4
20240809,115800,1145224581,1708,1701,1708,1701,102
20240809,115700,1145051065,1708,1709,1709,1708,5
20240809,115600,1145042523,1708,1708,1708,1708,548
20240809,115500,1144106539,1708,1708,1708,1708,2
20240809,115400,1144103123,1709,1700,1709,1700,18
20240809,115300,1144072442,1709,1709,1709,1700,2346
20240809,115200,1140069859,1709,1710,1710,1709,40
20240809,115100,1140001462,1710,1709,1710,1703,1540
20240809,115000,1137369576,1709,1703,1709,1703,2709
20240809,114900,1132752645,1703,1700,1703,1700,363
20240809,114800,1132135539,1700,1699,1700,1699,517
20240809,114700,1131256653,1700,1700,1700,1699,439
20240809,114600,1130510769,1699,1700,1700,1699,132
20240809,114500,1130286500,1700,1700,1700,1699,662
20240809,114400,1129161455,1700,1699,1700,1699,105
20240809,114300,1128983056,1699,1700,1700,1699,209
20240809,114200,1128627853,1700,1700,1700,1699,388
20240809,114100,1127968612,1700,1699,1700,1699,515
20240809,114000,1127093623,1699,1699,1699,1699,24
20240809,113900,1127052847,1700,1700,1700,1700,507
20240809,113800,1126190947,1697,1698,1700,1697,4129
20240809,113700,1119179736,1699,1699,1699,1698,9145
20240809,113600,1103642791,1699,1699,1699,1699,259
20240809,113500,1103202750,1699,1699,1699,1698,362
20240809,113400,1102588070,1699,1699,1699,1699,1075
20240809,113300,1100761645,1698,1698,1698,1698,1780
20240809,113200,1097739205,1698,1698,1698,1697,533
20240809,113100,1096834636,1698,1697,1698,1696,191
20240809,113000,1096510460,1697,1697,1697,1694,12557
20240809,112900,1075226889,1697,1697,1698,1697,1047
20240809,112800,1073450129,1697,1697,1697,1697,703
20240809,112700,1072257138,1698,1698,1698,1697,218
20240809,112600,1071886991,1695,1696,1698,1695,204
20240809,112500,1071541204,1696,1696,1696,1695,386
20240809,112400,1070886928,1696,1698,1698,1696,4
20240809,112300,1070880140,1695,1697,1698,1695,4827
20240809,112200,1062691407,1696,1697,1697,1696,476
20240809,112100,1061884105,1697,1696,1697,1696,626
20240809,112000,1060822383,1697,1697,1697,1696,614
20240809,111900,1059780917,1697,1696,1697,1696,684
20240809,111800,1058620847,1696,1696,1697,1696,1121
20240809,111700,1056719400,1697,1696,1697,1696,107
20240809,111600,1056537927,1696,1696,1696,1695,3136
20240809,111500,1051222271,1696,1696,1696,1696,2175
20240809,111400,1047533471,1696,1696,1697,1696,1332
20240809,111300,1045274398,1696,1696,1697,1696,467
20240809,111200,1044482364,1697,1696,1697,1696,679
20240809,111100,1043330779,1697,1697,1697,1697,36
20240809,111000,1043269687,1697,1697,1698,1695,1562
20240809,110900,1040621324,1697,1697,1697,1696,1048
20240809,110800,1038843218,1697,1697,1698,1697,1059
20240809,110700,1037046094,1697,1696,1697,1696,322
20240809,110600,1036499931,1696,1696,1696,1694,6971
20240809,110500,1024687020,1696,1696,1697,1696,1136
20240809,110400,1022760354,1696,1696,1696,1695,703
20240809,110300,1021568615,1695,1697,1697,1695,1408
20240809,110200,1019181921,1697,1696,1697,1696,299
20240809,110100,1018674741,1697,1697,1697,1696,748
20240809,110000,1017406098,1696,1697,1698,1696,1022
20240809,105900,1015672477,1698,1698,1698,1697,290
20240809,105800,1015180067,1698,1697,1698,1696,991
20240809,105700,1013498895,1697,1697,1698,1697,239
20240809,105600,1013093176,1698,1699,1700,1698,5001
20240809,105500,1004600315,1699,1697,1700,1697,1704
20240809,105400,1001707572,1699,1699,1699,1699,4
20240809,105300,1001700776,1700,1694,1700,1694,13581
20240809,105200,978635439,1694,1694,1695,1694,345
20240809,105100,978050885,1694,1698,1698,1694,15452
20240809,105000,951853960,1698,1698,1699,1698,305
20240809,104900,951336065,1698,1699,1699,1698,28
20240809,104800,951288520,1699,1697,1700,1697,2606
20240809,104700,946864019,1697,1696,1697,1696,506
20240809,104600,946005841,1697,1699,1699,1697,396
20240809,104500,945333725,1698,1697,1698,1695,1971
20240809,104400,941992719,1695,1699,1699,1695,7735
20240809,104300,928871198,1699,1700,1700,1699,15681
20240809,104200,902221967,1700,1705,1705,1700,31470
20240809,104100,848625742,1706,1709,1709,1706,9211
20240809,104000,832905106,1709,1709,1709,1709,303
20240809,103900,832387279,1709,1710,1711,1709,2668
20240809,103800,827826215,1711,1712,1712,1711,2
20240809,103700,827822792,1710,1710,1711,1710,3680
20240809,103600,821529584,1710,1709,1710,1709,940
20240809,103500,819922973,1709,1708,1711,1708,8264
20240809,103400,805793863,1709,1711,1711,1709,12418
20240809,103300,784560050,1711,1712,1712,1711,2354
20240809,103200,780530004,1710,1713,1713,1710,5233
20240809,103100,771575698,1713,1712,1713,1712,1398
20240809,103000,769181734,1713,1713,1713,1712,1102
20240809,102900,767295008,1712,1712,1713,1712,145
20240809,102800,767046675,1712,1713,1714,1712,2115
20240809,102700,763423822,1716,1715,1716,1714,366
20240809,102600,762796495,1716,1716,1716,1714,489
20240809,102500,761958228,1716,1715,1716,1715,331
20240809,102400,761390440,1713,1714,1714,1713,1060
20240809,102300,759574456,1713,1715,1715,1713,1252
20240809,102200,757428627,1714,1714,1714,1713,289
20240809,102100,756933423,1712,1713,1714,1712,354
20240809,102000,756327350,1714,1712,1714,1711,185
20240809,101900,756010676,1713,1713,1713,1711,1030
20240809,101800,754247138,1713,1711,1713,1711,412
20240809,101700,753542204,1711,1713,1713,1711,365
20240809,101600,752917244,1711,1710,1713,1710,1245
20240809,101500,750788047,1711,1714,1714,1711,246
20240809,101400,750366925,1712,1711,1715,1711,133
20240809,101300,750139207,1711,1713,1713,1711,704
20240809,101200,748933655,1713,1710,1713,1710,523
20240809,101100,748039256,1715,1714,1715,1710,7608
20240809,101000,735024455,1713,1712,1713,1711,2578
20240809,100900,730612152,1714,1712,1714,1712,441
20240809,100800,729857158,1712,1712,1712,1711,1204
20240809,100700,727796676,1712,1715,1715,1711,8497
20240809,100600,713252713,1712,1715,1715,1712,40533
20240809,100500,643810789,1716,1720,1720,1716,1280
20240809,100400,641614289,1720,1716,1720,1716,792
20240809,100300,640255169,1716,1721,1721,1716,13380
20240809,100200,617290297,1721,1717,1721,1717,314
20240809,100100,616751107,1717,1721,1721,1717,14598
20240809,100000,591663629,1721,1722,1722,1720,6327
20240809,095900,580778635,1720,1722,1722,1720,1615
20240809,095800,577998941,1722,1722,1722,1721,1283
20240809,095700,575790115,1723,1722,1723,1722,201
20240809,095600,575443992,1722,1723,1723,1722,2401
20240809,095500,571308489,1723,1723,1723,1722,636
20240809,095400,570213279,1723,1723,1723,1722,558
20240809,095300,569252345,1725,1725,1725,1725,18
20240809,095200,569221295,1725,1726,1726,1722,1014
20240809,095100,567475141,1726,1724,1726,1720,2002
20240809,095000,564023203,1726,1725,1726,1725,274
20240809,094900,563550550,1724,1724,1724,1724,599
20240809,094800,562517874,1724,1721,1724,1721,5923
20240809,094700,552315067,1720,1720,1720,1720,1330
20240809,094600,550027467,1724,1723,1724,1723,20
20240809,094500,549992993,1724,1724,1724,1720,100
20240809,094400,549820793,1724,1724,1724,1720,4951
20240809,094300,541304953,1724,1724,1724,1720,13995
20240809,094200,517221988,1721,1727,1727,1721,4064
20240809,094100,510222172,1727,1727,1727,1724,400
20240809,094000,509532542,1727,1727,1727,1723,2243
20240809,093900,505660201,1725,1728,1728,1723,11834
20240809,093800,485248239,1726,1728,1729,1726,3506
20240809,093700,479190364,1728,1726,1728,1726,1179
20240809,093600,477154214,1726,1725,1727,1725,577
20240809,093500,476158428,1725,1725,1725,1725,1463
20240809,093400,473634753,1725,1724,1725,1724,556
20240809,093300,472675953,1724,1722,1724,1721,2656
20240809,093200,468102209,1722,1721,1722,1720,1365
20240809,093100,465754093,1722,1721,1722,1720,6495
20240809,093000,454578209,1721,1718,1721,1718,3926
20240809,092900,447828337,1719,1721,1721,1718,3521
20240809,092800,441775747,1721,1719,1721,1719,1247
20240809,092700,439631113,1719,1718,1720,1718,3825
20240809,092600,433056629,1719,1717,1719,1717,2372
20240809,092500,428979605,1717,1720,1720,1717,7084
20240809,092400,416811494,1720,1727,1727,1720,6224
20240809,092300,406093421,1725,1726,1727,1725,112
20240809,092200,405900175,1726,1726,1726,1724,7273
20240809,092100,393350837,1728,1726,1728,1725,10877
20240809,092000,374577921,1726,1730,1730,1726,2783
20240809,091900,369772491,1730,1729,1730,1727,5578
20240809,091800,360131119,1730,1729,1732,1729,8513
20240809,091700,345401127,1729,1728,1730,1726,4039
20240809,091600,338419875,1730,1730,1730,1730,400
20240809,091500,337727875,1730,1727,1730,1726,2848
20240809,091400,332809657,1727,1729,1729,1727,2972
20240809,091300,327674313,1729,1729,1730,1727,3271
20240809,091200,322018264,1730,1729,1730,1726,5292
20240809,091100,312864268,1730,1729,1731,1726,20144
20240809,091000,278058435,1729,1727,1730,1725,10300
20240809,090900,260248425,1727,1726,1727,1724,3996
20240809,090800,253353548,1727,1719,1727,1716,2005
20240809,090700,249901152,1718,1720,1722,1715,2921
20240809,090600,244887117,1717,1718,1718,1715,12472
20240809,090500,223492089,1720,1725,1725,1716,15749
20240809,090400,196443277,1730,1725,1730,1720,17542
20240809,090300,166204642,1728,1721,1729,1720,4213
20240809,090200,158927240,1727,1720,1727,1715,19715
20240809,090100,124974788,1721,1710,1724,1709,21185
20240809,090000,88650059,1710,1710,1715,1710,29531