stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,184600,4081909252,1770,1770,1770,1770,6721
20240820,184500,4081909252,1770,1770,1770,1770,0
20240820,184400,4081909252,1770,1770,1770,1770,0
20240820,184300,4081909252,1770,1770,1770,1770,0
20240820,184200,4081909252,1770,1770,1770,1770,0
20240820,184100,4081909252,1770,1770,1770,1770,0
20240820,184000,4081909252,1770,1770,1770,1770,0
20240820,183900,4081909252,1770,1770,1770,1770,0
20240820,183800,4081909252,1770,1770,1770,1770,0
20240820,183700,4081909252,1770,1770,1770,1770,0
20240820,183600,4081909252,1770,1770,1770,1770,0
20240820,183500,4081909252,1770,1770,1770,1770,0
20240820,183400,4081909252,1770,1770,1770,1770,0
20240820,183300,4081909252,1770,1770,1770,1770,0
20240820,183200,4081909252,1770,1770,1770,1770,0
20240820,183100,4081909252,1770,1770,1770,1770,0
20240820,183000,4081909252,1770,1770,1770,1770,0
20240820,182900,4081909252,1770,1770,1770,1770,0
20240820,182800,4081909252,1770,1770,1770,1770,0
20240820,182700,4081909252,1770,1770,1770,1770,0
20240820,182600,4081909252,1770,1770,1770,1770,0
20240820,182500,4081909252,1770,1770,1770,1770,0
20240820,182400,4081909252,1770,1770,1770,1770,0
20240820,182300,4081909252,1770,1770,1770,1770,0
20240820,182200,4081909252,1770,1770,1770,1770,0
20240820,182100,4081909252,1770,1770,1770,1770,0
20240820,182000,4081909252,1770,1770,1770,1770,0
20240820,181900,4081909252,1770,1770,1770,1770,0
20240820,181800,4081909252,1770,1770,1770,1770,0
20240820,181700,4081909252,1770,1770,1770,1770,0
20240820,181600,4081909252,1770,1770,1770,1770,6721
20240820,181500,4081909252,1770,1770,1770,1770,0
20240820,181400,4081909252,1770,1770,1770,1770,0
20240820,181300,4081909252,1770,1770,1770,1770,0
20240820,181200,4081909252,1770,1770,1770,1770,0
20240820,181100,4081909252,1770,1770,1770,1770,0
20240820,181000,4081909252,1770,1770,1770,1770,0
20240820,180900,4081909252,1770,1770,1770,1770,0
20240820,180800,4081909252,1770,1770,1770,1770,0
20240820,180700,4081909252,1770,1770,1770,1770,0
20240820,180600,4081909252,1770,1770,1770,1770,0
20240820,180500,4081909252,1770,1770,1770,1770,0
20240820,180400,4081909252,1770,1770,1770,1770,0
20240820,180300,4081909252,1770,1770,1770,1770,0
20240820,180200,4081909252,1770,1770,1770,1770,0
20240820,180100,4081909252,1770,1770,1770,1770,0
20240820,180000,4081909252,1770,1770,1770,1770,0
20240820,175900,4081909252,1770,1770,1770,1770,0
20240820,175800,4081909252,1770,1770,1770,1770,0
20240820,175700,4081909252,1770,1770,1770,1770,0
20240820,175600,4081909252,1770,1770,1770,1770,0
20240820,175500,4081909252,1770,1770,1770,1770,0
20240820,175400,4081909252,1770,1770,1770,1770,0
20240820,175300,4081909252,1770,1770,1770,1770,0
20240820,175200,4081909252,1770,1770,1770,1770,0
20240820,175100,4081909252,1770,1770,1770,1770,0
20240820,175000,4081909252,1770,1770,1770,1770,0
20240820,174900,4081909252,1770,1770,1770,1770,0
20240820,174800,4081909252,1770,1770,1770,1770,0
20240820,174700,4081909252,1770,1770,1770,1770,0
20240820,174600,4081909252,1770,1770,1770,1770,6721
20240820,174500,4081909252,1770,1770,1770,1770,0
20240820,174400,4081909252,1770,1770,1770,1770,0
20240820,174300,4081909252,1770,1770,1770,1770,0
20240820,174200,4081909252,1770,1770,1770,1770,0
20240820,174100,4081909252,1770,1770,1770,1770,0
20240820,174000,4081909252,1770,1770,1770,1770,0
20240820,173900,4081909252,1770,1770,1770,1770,0
20240820,173800,4081909252,1770,1770,1770,1770,0
20240820,173700,4081909252,1770,1770,1770,1770,0
20240820,173600,4081909252,1770,1770,1770,1770,0
20240820,173500,4081909252,1770,1770,1770,1770,0
20240820,173400,4081909252,1770,1770,1770,1770,0
20240820,173300,4081909252,1770,1770,1770,1770,0
20240820,173200,4081909252,1770,1770,1770,1770,0
20240820,173100,4081909252,1770,1770,1770,1770,0
20240820,173000,4081909252,1770,1770,1770,1770,0
20240820,172900,4081909252,1770,1770,1770,1770,0
20240820,172800,4081909252,1770,1770,1770,1770,0
20240820,172700,4081909252,1770,1770,1770,1770,0
20240820,172600,4081909252,1770,1770,1770,1770,0
20240820,172500,4081909252,1770,1770,1770,1770,0
20240820,172400,4081909252,1770,1770,1770,1770,0
20240820,172300,4081909252,1770,1770,1770,1770,0
20240820,172200,4081909252,1770,1770,1770,1770,0
20240820,172100,4081909252,1770,1770,1770,1770,0
20240820,172000,4081909252,1770,1770,1770,1770,0
20240820,171900,4081909252,1770,1770,1770,1770,0
20240820,171800,4081909252,1770,1770,1770,1770,0
20240820,171700,4081909252,1770,1770,1770,1770,0
20240820,171600,4081909252,1770,1770,1770,1770,6721
20240820,171500,4081909252,1770,1770,1770,1770,0
20240820,171400,4081909252,1770,1770,1770,1770,0
20240820,171300,4081909252,1770,1770,1770,1770,0
20240820,171200,4081909252,1770,1770,1770,1770,0
20240820,171100,4081909252,1770,1770,1770,1770,0
20240820,171000,4081909252,1770,1770,1770,1770,0
20240820,170900,4081909252,1770,1770,1770,1770,0
20240820,170800,4081909252,1770,1770,1770,1770,0
20240820,170700,4081909252,1770,1770,1770,1770,0
20240820,170600,4081909252,1770,1770,1770,1770,0
20240820,170500,4081909252,1770,1770,1770,1770,0
20240820,170400,4081909252,1770,1770,1770,1770,0
20240820,170300,4081909252,1770,1770,1770,1770,0
20240820,170200,4081909252,1770,1770,1770,1770,0
20240820,170100,4081909252,1770,1770,1770,1770,0
20240820,170000,4081909252,1770,1770,1770,1770,0
20240820,165900,4081909252,1770,1770,1770,1770,0
20240820,165800,4081909252,1770,1770,1770,1770,0
20240820,165700,4081909252,1770,1770,1770,1770,0
20240820,165600,4081909252,1770,1770,1770,1770,0
20240820,165500,4081909252,1770,1770,1770,1770,0
20240820,165400,4081909252,1770,1770,1770,1770,0
20240820,165300,4081909252,1770,1770,1770,1770,0
20240820,165200,4081909252,1770,1770,1770,1770,0
20240820,165100,4081909252,1770,1770,1770,1770,0
20240820,165000,4081909252,1770,1770,1770,1770,0
20240820,164900,4081909252,1770,1770,1770,1770,0
20240820,164800,4081909252,1770,1770,1770,1770,0
20240820,164700,4081909252,1770,1770,1770,1770,0
20240820,164600,4081909252,1770,1770,1770,1770,6721
20240820,164500,4081909252,1770,1770,1770,1770,0
20240820,164400,4081909252,1770,1770,1770,1770,0
20240820,164300,4081909252,1770,1770,1770,1770,0
20240820,164200,4081909252,1770,1770,1770,1770,0
20240820,164100,4081909252,1770,1770,1770,1770,0
20240820,164000,4081909252,1770,1770,1770,1770,0
20240820,163900,4081909252,1770,1770,1770,1770,0
20240820,163800,4081909252,1770,1770,1770,1770,0
20240820,163700,4081909252,1770,1770,1770,1770,0
20240820,163600,4081909252,1770,1770,1770,1770,0
20240820,163500,4081909252,1770,1770,1770,1770,0
20240820,163400,4081909252,1770,1770,1770,1770,0
20240820,163300,4081909252,1770,1770,1770,1770,0
20240820,163200,4081909252,1770,1770,1770,1770,0
20240820,163100,4081909252,1770,1770,1770,1770,0
20240820,163000,4081909252,1770,1770,1770,1770,0
20240820,162900,4081909252,1770,1770,1770,1770,0
20240820,162800,4081909252,1770,1770,1770,1770,0
20240820,162700,4081909252,1770,1770,1770,1770,0
20240820,162600,4081909252,1770,1770,1770,1770,0
20240820,162500,4081909252,1770,1770,1770,1770,0
20240820,162400,4081909252,1770,1770,1770,1770,0
20240820,162300,4081909252,1770,1770,1770,1770,0
20240820,162200,4081909252,1770,1770,1770,1770,0
20240820,162100,4081909252,1770,1770,1770,1770,0
20240820,162000,4081909252,1770,1770,1770,1770,0
20240820,161900,4081909252,1770,1770,1770,1770,0
20240820,161800,4081909252,1770,1770,1770,1770,0
20240820,161700,4081909252,1770,1770,1770,1770,0
20240820,161600,4081909252,1770,1770,1770,1770,6721
20240820,161500,4081909252,1770,1770,1770,1770,0
20240820,161400,4081909252,1770,1770,1770,1770,0
20240820,161300,4081909252,1770,1770,1770,1770,0
20240820,161200,4081909252,1770,1770,1770,1770,0
20240820,161100,4081909252,1770,1770,1770,1770,0
20240820,161000,4081909252,1770,1770,1770,1770,0
20240820,160900,4081909252,1770,1770,1770,1770,0
20240820,160800,4081909252,1770,1770,1770,1770,0
20240820,160700,4081909252,1770,1770,1770,1770,0
20240820,160600,4081909252,1770,1770,1770,1770,0
20240820,160500,4081909252,1770,1770,1770,1770,0
20240820,160400,4081909252,1770,1770,1770,1770,0
20240820,160300,4081909252,1770,1770,1770,1770,0
20240820,160200,4081909252,1770,1770,1770,1770,0
20240820,160100,4081909252,1770,1770,1770,1770,0
20240820,160000,4081909252,1770,1770,1770,1770,0
20240820,155900,4081909252,1770,1770,1770,1770,0
20240820,155800,4081909252,1770,1770,1770,1770,0
20240820,155700,4081909252,1770,1770,1770,1770,0
20240820,155600,4081909252,1770,1770,1770,1770,0
20240820,155500,4081909252,1770,1770,1770,1770,0
20240820,155400,4081909252,1770,1770,1770,1770,0
20240820,155300,4081909252,1770,1770,1770,1770,0
20240820,155200,4081909252,1770,1770,1770,1770,0
20240820,155100,4081909252,1770,1770,1770,1770,0
20240820,155000,4081909252,1770,1770,1770,1770,0
20240820,154900,4081909252,1770,1770,1770,1770,0
20240820,154800,4081909252,1770,1770,1770,1770,0
20240820,154700,4081909252,1770,1770,1770,1770,0
20240820,154600,4081909252,1770,1770,1770,1770,6721
20240820,154500,4081909252,1770,1770,1770,1770,0
20240820,154400,4081909252,1770,1770,1770,1770,0
20240820,154300,4081909252,1770,1770,1770,1770,0
20240820,154200,4081909252,1770,1770,1770,1770,0
20240820,154100,4081909252,1770,1770,1770,1770,0
20240820,154000,4081909252,1770,1770,1770,1770,0
20240820,153900,4081909252,1770,1770,1770,1770,0
20240820,153800,4081909252,1770,1770,1770,1770,0
20240820,153700,4081909252,1770,1770,1770,1770,0
20240820,153600,4081909252,1770,1770,1770,1770,0
20240820,153500,4081909252,1770,1770,1770,1770,0
20240820,153400,4081909252,1770,1770,1770,1770,0
20240820,153300,4081909252,1770,1770,1770,1770,0
20240820,153200,4081909252,1770,1770,1770,1770,0
20240820,153100,4081909252,1770,1770,1770,1770,0
20240820,153000,4081909252,1770,1770,1770,1770,6721
20240820,152900,4070013082,1770,1770,1770,1770,0
20240820,152800,4070013082,1770,1770,1770,1770,0
20240820,152700,4070013082,1770,1770,1770,1770,0
20240820,152600,4070013082,1770,1770,1770,1770,0
20240820,152500,4070013082,1770,1770,1770,1770,0
20240820,152400,4070013082,1770,1770,1770,1770,0
20240820,152300,4070013082,1770,1770,1770,1770,0
20240820,152200,4070013082,1770,1770,1770,1770,0
20240820,152100,4070013082,1770,1770,1770,1770,0
20240820,152000,4070013082,1770,1770,1770,1770,0
20240820,151900,4070013082,1770,1771,1771,1766,2944
20240820,151800,4064810439,1776,1766,1776,1766,2152
20240820,151700,4061007680,1769,1771,1771,1764,7603
20240820,151600,4047571666,1771,1774,1774,1771,4634
20240820,151500,4039359576,1774,1779,1779,1774,8310
20240820,151400,4024595870,1782,1780,1782,1780,756
20240820,151300,4023250130,1782,1780,1782,1780,182
20240820,151200,4022925890,1782,1782,1782,1780,3850
20240820,151100,4016068260,1781,1782,1782,1781,510
20240820,151000,4015159720,1782,1778,1782,1778,3068
20240820,150900,4009703608,1778,1780,1780,1778,3748
20240820,150800,4003032818,1777,1777,1777,1777,10
20240820,150700,4003015048,1777,1779,1780,1777,2314
20240820,150600,3998898331,1780,1780,1780,1777,1394
20240820,150500,3996417110,1784,1784,1784,1784,0
20240820,150400,3996417110,1784,1784,1784,1784,8
20240820,150300,3996402838,1775,1780,1784,1775,4652
20240820,150200,3988137692,1784,1784,1784,1783,1929
20240820,150100,3984696533,1785,1788,1788,1785,387
20240820,150000,3984005206,1788,1787,1788,1787,2328
20240820,145900,3979845067,1784,1788,1788,1784,1249
20240820,145800,3977612396,1788,1781,1788,1780,1529
20240820,145700,3974888589,1780,1779,1781,1779,2334
20240820,145600,3970736092,1779,1775,1779,1774,1482
20240820,145500,3968106074,1775,1776,1776,1775,924
20240820,145400,3966465724,1776,1779,1779,1776,1986
20240820,145300,3962933200,1781,1783,1783,1779,837
20240820,145200,3961442652,1789,1790,1790,1789,92
20240820,145100,3961278058,1792,1788,1792,1788,2172
20240820,145000,3957394510,1786,1791,1792,1785,1310
20240820,144900,3955052709,1788,1792,1792,1787,573
20240820,144800,3954028059,1793,1793,1793,1793,243
20240820,144700,3953592360,1793,1780,1793,1778,5939
20240820,144600,3942960975,1790,1781,1790,1775,11815
20240820,144500,3921941338,1781,1781,1781,1781,250
20240820,144400,3921496088,1781,1787,1788,1781,10827
20240820,144300,3902163039,1788,1787,1788,1782,5364
20240820,144200,3892572591,1788,1787,1788,1786,2158
20240820,144100,3888714915,1787,1787,1787,1787,316
20240820,144000,3888150223,1788,1782,1788,1779,13572
20240820,143900,3863900808,1779,1782,1782,1778,3269
20240820,143800,3858080123,1786,1786,1786,1786,0
20240820,143700,3858080123,1786,1785,1786,1785,459
20240820,143600,3857260699,1782,1782,1786,1782,411
20240820,143500,3856526894,1782,1788,1788,1782,903
20240820,143400,3854917148,1788,1780,1788,1780,6831
20240820,143300,3842738610,1780,1781,1782,1780,3469
20240820,143200,3836558701,1781,1773,1782,1773,15028
20240820,143100,3809803292,1774,1775,1778,1774,202
20240820,143000,3809444205,1775,1778,1778,1775,4
20240820,142900,3809437099,1779,1779,1779,1779,6
20240820,142800,3809426425,1779,1779,1779,1770,2279
20240820,142700,3805392550,1769,1769,1780,1768,1049
20240820,142600,3803537081,1780,1780,1780,1760,12728
20240820,142500,3780911882,1779,1780,1781,1779,3730
20240820,142400,3774275577,1781,1785,1785,1781,1941
20240820,142300,3770815160,1784,1783,1784,1783,1056
20240820,142200,3768931492,1783,1782,1783,1781,2242
20240820,142100,3764936006,1782,1779,1782,1779,6864
20240820,142000,3752724445,1779,1779,1781,1779,1834
20240820,141900,3749461751,1782,1780,1782,1779,2521
20240820,141800,3744974032,1780,1781,1781,1779,1854
20240820,141700,3741675760,1779,1778,1780,1777,2914
20240820,141600,3736489989,1780,1776,1780,1776,4193
20240820,141500,3729029860,1776,1774,1777,1774,1241
20240820,141400,3726826150,1774,1776,1777,1774,2393
20240820,141300,3722576331,1773,1776,1776,1773,670
20240820,141200,3721386861,1776,1770,1776,1770,5988
20240820,141100,3710777754,1769,1769,1769,1769,533
20240820,141000,3709834877,1769,1769,1769,1769,300
20240820,140900,3709304177,1770,1769,1770,1769,722
20240820,140800,3708026267,1769,1770,1770,1769,472
20240820,140700,3707191017,1770,1770,1770,1770,1180
20240820,140600,3705102417,1770,1771,1771,1770,475
20240820,140500,3704261199,1770,1770,1770,1770,414
20240820,140400,3703528419,1768,1770,1770,1768,666
20240820,140300,3702350367,1770,1771,1771,1770,66
20240820,140200,3702233493,1771,1769,1772,1769,20755
20240820,140100,3665495661,1769,1763,1770,1763,11963
20240820,140000,3644366592,1763,1763,1763,1763,570
20240820,135900,3643361682,1763,1763,1763,1763,25
20240820,135800,3643317607,1758,1758,1758,1758,0
20240820,135700,3643317607,1758,1760,1763,1758,817
20240820,135600,3641879511,1757,1757,1757,1757,37
20240820,135500,3641814502,1757,1757,1757,1755,93
20240820,135400,3641651263,1757,1755,1757,1755,219
20240820,135300,3641266506,1754,1754,1754,1754,281
20240820,135200,3640773632,1757,1757,1757,1757,69
20240820,135100,3640652399,1757,1751,1757,1750,1837
20240820,135000,3637431836,1750,1758,1758,1750,5846
20240820,134900,3627187981,1756,1756,1756,1756,0
20240820,134800,3627187981,1756,1756,1756,1756,0
20240820,134700,3627187981,1756,1756,1756,1756,1
20240820,134600,3627186225,1756,1757,1757,1756,436
20240820,134500,3626420384,1760,1760,1760,1760,0
20240820,134400,3626420384,1760,1760,1760,1760,3
20240820,134300,3626415104,1764,1764,1764,1764,14
20240820,134200,3626390408,1764,1764,1764,1764,486
20240820,134100,3625533104,1764,1765,1765,1764,17
20240820,134000,3625503100,1764,1765,1765,1764,126
20240820,133900,3625280786,1765,1758,1765,1758,272
20240820,133800,3624800987,1763,1763,1763,1763,4
20240820,133700,3624793935,1764,1758,1764,1758,3
20240820,133600,3624788649,1765,1765,1765,1765,0
20240820,133500,3624788649,1765,1765,1765,1765,0
20240820,133400,3624788649,1765,1765,1765,1765,245
20240820,133300,3624356224,1765,1765,1765,1765,0
20240820,133200,3624356224,1765,1757,1765,1755,5828
20240820,133100,3614106270,1764,1758,1764,1757,1002
20240820,133000,3612345112,1756,1762,1762,1756,6010
20240820,132900,3601784482,1765,1765,1765,1765,54
20240820,132800,3601689172,1765,1765,1765,1765,0
20240820,132700,3601689172,1765,1763,1765,1763,308
20240820,132600,3601146160,1763,1764,1765,1763,355
20240820,132500,3600519656,1764,1764,1764,1764,4
20240820,132400,3600512600,1765,1764,1765,1764,7
20240820,132300,3600500246,1765,1757,1765,1757,7503
20240820,132200,3587317459,1765,1760,1765,1756,3642
20240820,132100,3580895081,1765,1756,1765,1756,534
20240820,132000,3579957368,1765,1765,1765,1765,0
20240820,131900,3579957368,1765,1758,1765,1755,5002
20240820,131800,3571169433,1766,1757,1766,1757,4
20240820,131700,3571162387,1768,1768,1768,1768,2
20240820,131600,3571158851,1767,1767,1767,1767,13500
20240820,131500,3547304351,1768,1768,1768,1768,0
20240820,131400,3547304351,1768,1767,1768,1767,440
20240820,131300,3546526461,1768,1768,1768,1768,0
20240820,131200,3546526461,1768,1759,1768,1759,329
20240820,131100,3545947708,1759,1764,1767,1759,2124
20240820,131000,3542208170,1767,1760,1767,1760,11576
20240820,130900,3521765659,1765,1765,1765,1760,53
20240820,130800,3521672364,1765,1759,1765,1759,1020
20240820,130700,3519872130,1765,1758,1765,1758,1855
20240820,130600,3516600679,1760,1756,1760,1756,5840
20240820,130500,3506331523,1758,1744,1758,1744,9040
20240820,130400,3490522175,1743,1745,1745,1741,5846
20240820,130300,3480339433,1745,1745,1745,1739,19530
20240820,130200,3446350062,1744,1742,1744,1742,1347
20240820,130100,3444003134,1743,1742,1744,1742,4210
20240820,130000,3436665903,1743,1745,1745,1743,13449
20240820,125900,3413220286,1745,1747,1747,1745,3457
20240820,125800,3407186069,1746,1748,1748,1746,7544
20240820,125700,3394006744,1747,1747,1748,1747,968
20240820,125600,3392315602,1747,1747,1747,1747,70
20240820,125500,3392193312,1749,1749,1749,1749,0
20240820,125400,3392193312,1749,1749,1749,1746,2765
20240820,125300,3387361587,1749,1749,1749,1747,7820
20240820,125200,3373693074,1750,1753,1753,1748,69
20240820,125100,3373572430,1755,1747,1755,1747,1296
20240820,125000,3371307605,1747,1748,1756,1747,1267
20240820,124900,3369092604,1748,1748,1748,1748,1
20240820,124800,3369090856,1747,1747,1747,1747,57
20240820,124700,3368991277,1755,1755,1755,1755,0
20240820,124600,3368991277,1755,1750,1755,1748,3010
20240820,124500,3363724084,1755,1750,1755,1750,492
20240820,124400,3362860629,1755,1755,1755,1755,147
20240820,124300,3362602644,1755,1756,1756,1755,26
20240820,124200,3362556997,1757,1755,1757,1755,3000
20240820,124100,3357289447,1756,1756,1756,1756,0
20240820,124000,3357289447,1756,1747,1756,1747,629
20240820,123900,3356185700,1747,1747,1747,1747,4
20240820,123800,3356178712,1746,1746,1746,1746,664
20240820,123700,3355019368,1746,1746,1746,1746,30
20240820,123600,3354966988,1746,1747,1747,1745,3182
20240820,123500,3349409068,1747,1749,1749,1747,2331
20240820,123400,3345336386,1748,1750,1750,1747,8238
20240820,123300,3330931107,1751,1752,1752,1751,2431
20240820,123200,3326674105,1751,1752,1752,1751,4319
20240820,123100,3319111506,1752,1756,1756,1752,10337
20240820,123000,3300980928,1757,1757,1757,1757,0
20240820,122900,3300980928,1757,1757,1757,1757,2093
20240820,122800,3297303527,1757,1757,1757,1757,31
20240820,122700,3297249060,1759,1759,1759,1759,0
20240820,122600,3297249060,1759,1758,1759,1758,177
20240820,122500,3296937817,1758,1758,1758,1758,0
20240820,122400,3296937817,1758,1758,1758,1758,2000
20240820,122300,3293421817,1758,1758,1758,1758,40
20240820,122200,3293351497,1759,1759,1759,1759,1
20240820,122100,3293349738,1758,1758,1758,1758,9
20240820,122000,3293333916,1758,1758,1758,1758,1
20240820,121900,3293332158,1758,1756,1760,1756,2417
20240820,121800,3289081819,1756,1755,1759,1755,21
20240820,121700,3289044938,1755,1755,1755,1755,673
20240820,121600,3287863823,1755,1755,1755,1755,2418
20240820,121500,3283620233,1755,1755,1755,1754,235
20240820,121400,3283207824,1754,1754,1754,1754,1
20240820,121300,3283206070,1753,1753,1753,1753,20
20240820,121200,3283171010,1753,1754,1754,1753,537
20240820,121100,3282229646,1755,1758,1758,1755,4912
20240820,121000,3273607893,1759,1757,1759,1757,469
20240820,120900,3272783748,1755,1755,1755,1755,203
20240820,120800,3272427483,1755,1758,1758,1755,2324
20240820,120700,3268346040,1759,1759,1759,1759,0
20240820,120600,3268346040,1759,1760,1760,1759,981
20240820,120500,3266620063,1759,1760,1761,1759,1788
20240820,120400,3263473500,1760,1761,1761,1760,254
20240820,120300,3263026326,1761,1760,1765,1760,814
20240820,120200,3261593491,1761,1766,1766,1761,55
20240820,120100,3261496614,1760,1760,1760,1760,0
20240820,120000,3261496614,1760,1760,1760,1760,110
20240820,115900,3261303014,1760,1760,1760,1760,52
20240820,115800,3261211494,1766,1766,1766,1766,0
20240820,115700,3261211494,1766,1766,1766,1766,0
20240820,115600,3261211494,1766,1766,1766,1766,5575
20240820,115500,3251366044,1766,1766,1766,1766,1
20240820,115400,3251364278,1758,1758,1758,1758,17
20240820,115300,3251334392,1758,1758,1758,1758,90
20240820,115200,3251176172,1766,1765,1766,1765,992
20240820,115100,3249424855,1758,1764,1765,1758,10522
20240820,115000,3230856874,1765,1765,1765,1765,0
20240820,114900,3230856874,1765,1765,1765,1765,0
20240820,114800,3230856874,1765,1765,1765,1765,883
20240820,114700,3229298379,1765,1765,1765,1765,0
20240820,114600,3229298379,1765,1765,1765,1765,1791
20240820,114500,3226137264,1766,1766,1766,1766,102
20240820,114400,3225957132,1766,1766,1766,1766,7
20240820,114300,3225944770,1766,1765,1766,1765,443
20240820,114200,3225162727,1765,1757,1766,1757,747
20240820,114100,3223850214,1767,1767,1767,1767,10
20240820,114000,3223832544,1767,1769,1769,1756,8636
20240820,113900,3208576530,1767,1765,1768,1765,3062
20240820,113800,3203165014,1767,1762,1767,1762,1273
20240820,113700,3200919646,1761,1761,1761,1761,100
20240820,113600,3200743546,1765,1760,1765,1760,11364
20240820,113500,3180731491,1760,1760,1763,1760,1224
20240820,113400,3178577089,1760,1757,1760,1757,3303
20240820,113300,3172771539,1756,1754,1756,1754,2754
20240820,113200,3167940790,1754,1753,1754,1753,549
20240820,113100,3166978243,1753,1751,1753,1751,2501
20240820,113000,3162593992,1750,1751,1751,1750,7274
20240820,112900,3149864183,1753,1752,1753,1751,2024
20240820,112800,3146319862,1752,1752,1752,1752,0
20240820,112700,3146319862,1752,1752,1753,1751,1198
20240820,112600,3144221029,1752,1752,1752,1752,318
20240820,112500,3143663893,1754,1754,1754,1754,0
20240820,112400,3143663893,1754,1751,1754,1749,4173
20240820,112300,3136362874,1751,1751,1752,1751,3031
20240820,112200,3131055591,1751,1751,1752,1751,2066
20240820,112100,3127437025,1751,1753,1754,1751,52
20240820,112000,3127345863,1754,1752,1754,1751,70
20240820,111900,3127223262,1751,1752,1752,1751,2949
20240820,111800,3122059457,1751,1752,1752,1751,500
20240820,111700,3121183466,1755,1758,1758,1755,2479
20240820,111600,3116831192,1758,1758,1758,1758,0
20240820,111500,3116831192,1758,1757,1758,1757,45
20240820,111400,3116752112,1757,1756,1757,1756,125
20240820,111300,3116532498,1756,1754,1756,1754,1587
20240820,111200,3113746629,1755,1752,1755,1752,900
20240820,111100,3112169526,1756,1757,1757,1751,537
20240820,111000,3111228249,1749,1749,1753,1748,1579
20240820,110900,3108464998,1746,1743,1752,1743,8582
20240820,110800,3093446231,1742,1758,1758,1741,31051
20240820,110700,3038990417,1758,1765,1765,1758,12842
20240820,110600,3016375535,1765,1768,1768,1765,3737
20240820,110500,3009776545,1767,1767,1767,1767,157
20240820,110400,3009499126,1767,1767,1767,1767,424
20240820,110300,3008749918,1767,1766,1767,1766,1200
20240820,110200,3006629758,1766,1765,1766,1765,1155
20240820,110100,3004590893,1764,1764,1764,1764,1
20240820,110000,3004589129,1764,1765,1765,1764,923
20240820,105900,3002960044,1768,1767,1768,1767,113
20240820,105800,3002760271,1765,1765,1765,1765,7
20240820,105700,3002747916,1765,1768,1768,1765,132
20240820,105600,3002514843,1768,1769,1769,1768,7
20240820,105500,3002502462,1763,1763,1763,1763,1690
20240820,105400,2999522992,1763,1763,1763,1762,286
20240820,105300,2999019014,1769,1769,1769,1769,136
20240820,105200,2998778430,1762,1763,1769,1761,2413
20240820,105100,2994524773,1761,1761,1761,1761,0
20240820,105000,2994524773,1761,1761,1763,1761,5444
20240820,104900,2984935289,1761,1761,1761,1761,36
20240820,104800,2984871893,1761,1762,1763,1760,17315
20240820,104700,2954385963,1761,1765,1769,1761,12731
20240820,104600,2931950253,1765,1764,1769,1764,1086
20240820,104500,2930033263,1765,1770,1770,1764,2667
20240820,104400,2925323346,1761,1769,1770,1760,11991
20240820,104300,2904170937,1769,1770,1770,1769,3458
20240820,104200,2898052502,1771,1776,1776,1771,847
20240820,104100,2896552047,1776,1770,1788,1770,388
20240820,104000,2895863785,1766,1783,1789,1766,17931
20240820,103900,2863937223,1787,1777,1787,1777,2788
20240820,103800,2858973676,1777,1774,1777,1774,2807
20240820,103700,2853990026,1772,1770,1774,1770,2441
20240820,103600,2849664609,1768,1769,1769,1766,2897
20240820,103500,2844546121,1769,1770,1770,1769,1456
20240820,103400,2841969739,1770,1770,1771,1769,3490
20240820,103300,2835793676,1770,1770,1771,1768,8074
20240820,103200,2821504384,1773,1778,1779,1770,11634
20240820,103100,2800851531,1778,1776,1778,1765,82173
20240820,103000,2655222519,1775,1781,1789,1775,31308
20240820,102900,2599311446,1783,1799,1800,1780,123360
20240820,102800,2378736717,1799,1798,1805,1795,156765
20240820,102700,2096553763,1798,1784,1798,1783,48838
20240820,102600,2009104935,1784,1781,1784,1779,8082
20240820,102500,1994706418,1781,1783,1784,1781,7678
20240820,102400,1981016396,1783,1772,1783,1772,15677
20240820,102300,1953148514,1772,1774,1774,1772,2330
20240820,102200,1949017466,1777,1776,1777,1776,2050
20240820,102100,1945376560,1776,1780,1781,1776,1978
20240820,102000,1941858543,1780,1773,1783,1773,12546
20240820,101900,1919537792,1774,1771,1774,1771,812
20240820,101800,1918098219,1770,1765,1770,1765,3839
20240820,101700,1911311121,1767,1768,1768,1767,124
20240820,101600,1911091891,1768,1770,1771,1768,2227
20240820,101500,1907150010,1770,1761,1770,1758,12901
20240820,101400,1884341685,1762,1759,1766,1758,11868
20240820,101300,1863475083,1758,1766,1766,1758,5319
20240820,101200,1854120930,1768,1763,1768,1763,2270
20240820,101100,1850114012,1762,1761,1763,1760,2614
20240820,101000,1845512645,1761,1760,1761,1757,3351
20240820,100900,1839614978,1757,1758,1759,1757,996
20240820,100800,1837864520,1759,1759,1760,1758,2753
20240820,100700,1833024149,1759,1761,1761,1759,2688
20240820,100600,1828293532,1760,1762,1762,1760,21089
20240820,100500,1791163971,1762,1762,1762,1762,1416
20240820,100400,1788668979,1763,1762,1763,1761,892
20240820,100300,1787097500,1761,1763,1763,1761,3763
20240820,100200,1780467117,1764,1768,1768,1764,7349
20240820,100100,1767499391,1768,1768,1768,1768,1
20240820,100000,1767497623,1767,1766,1768,1766,3257
20240820,095900,1761742928,1766,1769,1769,1766,1967
20240820,095800,1758266911,1769,1776,1776,1766,11539
20240820,095700,1737838551,1768,1766,1780,1764,21096
20240820,095600,1700513329,1764,1766,1766,1764,669
20240820,095500,1699331877,1766,1763,1766,1763,6635
20240820,095400,1687621426,1765,1767,1767,1764,153
20240820,095300,1687351230,1767,1764,1767,1764,1699
20240820,095200,1684352160,1766,1763,1766,1762,17829
20240820,095100,1652906030,1760,1762,1763,1760,1394
20240820,095000,1650450165,1763,1759,1763,1759,1556
20240820,094900,1647712853,1758,1760,1760,1758,3408
20240820,094800,1641716138,1760,1757,1763,1757,4701
20240820,094700,1633437849,1757,1758,1763,1756,2365
20240820,094600,1629282372,1763,1762,1764,1759,4331
20240820,094500,1621659105,1763,1763,1764,1760,2024
20240820,094400,1618094208,1763,1760,1763,1760,1978
20240820,094300,1614612119,1763,1760,1763,1760,2218
20240820,094200,1610707239,1760,1760,1760,1760,3113
20240820,094100,1605228359,1760,1760,1761,1759,8542
20240820,094000,1590196106,1760,1766,1766,1760,709
20240820,093900,1588945342,1766,1765,1767,1765,1696
20240820,093800,1585951889,1765,1760,1767,1760,5438
20240820,093700,1576358079,1759,1759,1759,1759,1421
20240820,093600,1573858540,1755,1758,1758,1755,8595
20240820,093500,1558771352,1759,1761,1761,1759,1376
20240820,093400,1556349789,1767,1766,1767,1764,4183
20240820,093300,1548963207,1766,1764,1766,1760,23355
20240820,093200,1507760125,1767,1755,1767,1753,11405
20240820,093100,1487714755,1755,1750,1755,1747,10837
20240820,093000,1468728258,1748,1751,1752,1741,35529
20240820,092900,1406642830,1752,1753,1758,1752,3850
20240820,092800,1399879893,1758,1755,1758,1753,7700
20240820,092700,1386370361,1753,1757,1757,1753,1020
20240820,092600,1384581509,1757,1754,1757,1750,18872
20240820,092500,1351513657,1754,1761,1761,1750,30111
20240820,092400,1298702012,1761,1759,1761,1754,15690
20240820,092300,1271151314,1759,1760,1760,1746,32422
20240820,092200,1214243789,1760,1766,1767,1760,9185
20240820,092100,1198049129,1759,1775,1778,1759,43199
20240820,092000,1121675751,1778,1773,1778,1772,13055
20240820,091900,1098516971,1774,1776,1776,1773,4317
20240820,091800,1090856809,1778,1772,1778,1770,23318
20240820,091700,1049538706,1772,1790,1790,1772,100849
20240820,091600,869991791,1789,1774,1790,1774,39803
20240820,091500,799040492,1772,1771,1773,1771,1471
20240820,091400,796434227,1771,1768,1772,1767,7182
20240820,091300,783715873,1767,1770,1771,1766,7121
20240820,091200,771113586,1770,1773,1773,1765,8974
20240820,091100,755236585,1774,1763,1779,1763,30499
20240820,091000,701249303,1764,1766,1770,1758,33478
20240820,090900,642131716,1771,1744,1771,1744,84666
20240820,090800,493759651,1747,1730,1747,1730,29565
20240820,090700,442222284,1720,1718,1730,1718,11882
20240820,090600,421767028,1718,1717,1726,1714,21250
20240820,090500,385263721,1717,1721,1727,1717,99463
20240820,090400,214292954,1721,1729,1730,1721,14892
20240820,090300,188607835,1729,1733,1734,1727,15938
20240820,090200,161064280,1730,1730,1734,1727,11590
20240820,090100,141024496,1730,1734,1744,1730,18626
20240820,090000,108637702,1738,1723,1738,1723,61961