stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184600,5048835169,1839,1839,1839,1839,63790
20240821,184500,5048835169,1839,1839,1839,1839,0
20240821,184400,5048835169,1839,1839,1839,1839,0
20240821,184300,5048835169,1839,1839,1839,1839,0
20240821,184200,5048835169,1839,1839,1839,1839,0
20240821,184100,5048835169,1839,1839,1839,1839,0
20240821,184000,5048835169,1839,1839,1839,1839,0
20240821,183900,5048835169,1839,1839,1839,1839,0
20240821,183800,5048835169,1839,1839,1839,1839,0
20240821,183700,5048835169,1839,1839,1839,1839,0
20240821,183600,5048835169,1839,1839,1839,1839,0
20240821,183500,5048835169,1839,1839,1839,1839,0
20240821,183400,5048835169,1839,1839,1839,1839,0
20240821,183300,5048835169,1839,1839,1839,1839,0
20240821,183200,5048835169,1839,1839,1839,1839,0
20240821,183100,5048835169,1839,1839,1839,1839,0
20240821,183000,5048835169,1839,1839,1839,1839,0
20240821,182900,5048835169,1839,1839,1839,1839,0
20240821,182800,5048835169,1839,1839,1839,1839,0
20240821,182700,5048835169,1839,1839,1839,1839,0
20240821,182600,5048835169,1839,1839,1839,1839,0
20240821,182500,5048835169,1839,1839,1839,1839,0
20240821,182400,5048835169,1839,1839,1839,1839,0
20240821,182300,5048835169,1839,1839,1839,1839,0
20240821,182200,5048835169,1839,1839,1839,1839,0
20240821,182100,5048835169,1839,1839,1839,1839,0
20240821,182000,5048835169,1839,1839,1839,1839,0
20240821,181900,5048835169,1839,1839,1839,1839,0
20240821,181800,5048835169,1839,1839,1839,1839,0
20240821,181700,5048835169,1839,1839,1839,1839,0
20240821,181600,5048835169,1839,1839,1839,1839,63790
20240821,181500,5048835169,1839,1839,1839,1839,0
20240821,181400,5048835169,1839,1839,1839,1839,0
20240821,181300,5048835169,1839,1839,1839,1839,0
20240821,181200,5048835169,1839,1839,1839,1839,0
20240821,181100,5048835169,1839,1839,1839,1839,0
20240821,181000,5048835169,1839,1839,1839,1839,0
20240821,180900,5048835169,1839,1839,1839,1839,0
20240821,180800,5048835169,1839,1839,1839,1839,0
20240821,180700,5048835169,1839,1839,1839,1839,0
20240821,180600,5048835169,1839,1839,1839,1839,0
20240821,180500,5048835169,1839,1839,1839,1839,0
20240821,180400,5048835169,1839,1839,1839,1839,0
20240821,180300,5048835169,1839,1839,1839,1839,0
20240821,180200,5048835169,1839,1839,1839,1839,0
20240821,180100,5048835169,1839,1839,1839,1839,0
20240821,180000,5048835169,1839,1839,1839,1839,0
20240821,175900,5048835169,1839,1839,1839,1839,0
20240821,175800,5048835169,1839,1839,1839,1839,0
20240821,175700,5048835169,1839,1839,1839,1839,0
20240821,175600,5048835169,1839,1839,1839,1839,0
20240821,175500,5048835169,1839,1839,1839,1839,0
20240821,175400,5048835169,1839,1839,1839,1839,0
20240821,175300,5048835169,1839,1839,1839,1839,0
20240821,175200,5048835169,1839,1839,1839,1839,0
20240821,175100,5048835169,1839,1839,1839,1839,0
20240821,175000,5048835169,1839,1839,1839,1839,0
20240821,174900,5048835169,1839,1839,1839,1839,0
20240821,174800,5048835169,1839,1839,1839,1839,0
20240821,174700,5048835169,1839,1839,1839,1839,0
20240821,174600,5048835169,1839,1839,1839,1839,63790
20240821,174500,5048835169,1839,1839,1839,1839,0
20240821,174400,5048835169,1839,1839,1839,1839,0
20240821,174300,5048835169,1839,1839,1839,1839,0
20240821,174200,5048835169,1839,1839,1839,1839,0
20240821,174100,5048835169,1839,1839,1839,1839,0
20240821,174000,5048835169,1839,1839,1839,1839,0
20240821,173900,5048835169,1839,1839,1839,1839,0
20240821,173800,5048835169,1839,1839,1839,1839,0
20240821,173700,5048835169,1839,1839,1839,1839,0
20240821,173600,5048835169,1839,1839,1839,1839,0
20240821,173500,5048835169,1839,1839,1839,1839,0
20240821,173400,5048835169,1839,1839,1839,1839,0
20240821,173300,5048835169,1839,1839,1839,1839,0
20240821,173200,5048835169,1839,1839,1839,1839,0
20240821,173100,5048835169,1839,1839,1839,1839,0
20240821,173000,5048835169,1839,1839,1839,1839,0
20240821,172900,5048835169,1839,1839,1839,1839,0
20240821,172800,5048835169,1839,1839,1839,1839,0
20240821,172700,5048835169,1839,1839,1839,1839,0
20240821,172600,5048835169,1839,1839,1839,1839,0
20240821,172500,5048835169,1839,1839,1839,1839,0
20240821,172400,5048835169,1839,1839,1839,1839,0
20240821,172300,5048835169,1839,1839,1839,1839,0
20240821,172200,5048835169,1839,1839,1839,1839,0
20240821,172100,5048835169,1839,1839,1839,1839,0
20240821,172000,5048835169,1839,1839,1839,1839,0
20240821,171900,5048835169,1839,1839,1839,1839,0
20240821,171800,5048835169,1839,1839,1839,1839,0
20240821,171700,5048835169,1839,1839,1839,1839,0
20240821,171600,5048835169,1839,1839,1839,1839,63790
20240821,171500,5048835169,1839,1839,1839,1839,0
20240821,171400,5048835169,1839,1839,1839,1839,0
20240821,171300,5048835169,1839,1839,1839,1839,0
20240821,171200,5048835169,1839,1839,1839,1839,0
20240821,171100,5048835169,1839,1839,1839,1839,0
20240821,171000,5048835169,1839,1839,1839,1839,0
20240821,170900,5048835169,1839,1839,1839,1839,0
20240821,170800,5048835169,1839,1839,1839,1839,0
20240821,170700,5048835169,1839,1839,1839,1839,0
20240821,170600,5048835169,1839,1839,1839,1839,0
20240821,170500,5048835169,1839,1839,1839,1839,0
20240821,170400,5048835169,1839,1839,1839,1839,0
20240821,170300,5048835169,1839,1839,1839,1839,0
20240821,170200,5048835169,1839,1839,1839,1839,0
20240821,170100,5048835169,1839,1839,1839,1839,0
20240821,170000,5048835169,1839,1839,1839,1839,0
20240821,165900,5048835169,1839,1839,1839,1839,0
20240821,165800,5048835169,1839,1839,1839,1839,0
20240821,165700,5048835169,1839,1839,1839,1839,0
20240821,165600,5048835169,1839,1839,1839,1839,0
20240821,165500,5048835169,1839,1839,1839,1839,0
20240821,165400,5048835169,1839,1839,1839,1839,0
20240821,165300,5048835169,1839,1839,1839,1839,0
20240821,165200,5048835169,1839,1839,1839,1839,0
20240821,165100,5048835169,1839,1839,1839,1839,0
20240821,165000,5048835169,1839,1839,1839,1839,0
20240821,164900,5048835169,1839,1839,1839,1839,0
20240821,164800,5048835169,1839,1839,1839,1839,0
20240821,164700,5048835169,1839,1839,1839,1839,0
20240821,164600,5048835169,1839,1839,1839,1839,63790
20240821,164500,5048835169,1839,1839,1839,1839,0
20240821,164400,5048835169,1839,1839,1839,1839,0
20240821,164300,5048835169,1839,1839,1839,1839,0
20240821,164200,5048835169,1839,1839,1839,1839,0
20240821,164100,5048835169,1839,1839,1839,1839,0
20240821,164000,5048835169,1839,1839,1839,1839,0
20240821,163900,5048835169,1839,1839,1839,1839,0
20240821,163800,5048835169,1839,1839,1839,1839,0
20240821,163700,5048835169,1839,1839,1839,1839,0
20240821,163600,5048835169,1839,1839,1839,1839,0
20240821,163500,5048835169,1839,1839,1839,1839,0
20240821,163400,5048835169,1839,1839,1839,1839,0
20240821,163300,5048835169,1839,1839,1839,1839,0
20240821,163200,5048835169,1839,1839,1839,1839,0
20240821,163100,5048835169,1839,1839,1839,1839,0
20240821,163000,5048835169,1839,1839,1839,1839,0
20240821,162900,5048835169,1839,1839,1839,1839,0
20240821,162800,5048835169,1839,1839,1839,1839,0
20240821,162700,5048835169,1839,1839,1839,1839,0
20240821,162600,5048835169,1839,1839,1839,1839,0
20240821,162500,5048835169,1839,1839,1839,1839,0
20240821,162400,5048835169,1839,1839,1839,1839,0
20240821,162300,5048835169,1839,1839,1839,1839,0
20240821,162200,5048835169,1839,1839,1839,1839,0
20240821,162100,5048835169,1839,1839,1839,1839,0
20240821,162000,5048835169,1839,1839,1839,1839,0
20240821,161900,5048835169,1839,1839,1839,1839,0
20240821,161800,5048835169,1839,1839,1839,1839,0
20240821,161700,5048835169,1839,1839,1839,1839,0
20240821,161600,5048835169,1839,1839,1839,1839,63790
20240821,161500,5048835169,1839,1839,1839,1839,0
20240821,161400,5048835169,1839,1839,1839,1839,0
20240821,161300,5048835169,1839,1839,1839,1839,0
20240821,161200,5048835169,1839,1839,1839,1839,0
20240821,161100,5048835169,1839,1839,1839,1839,0
20240821,161000,5048835169,1839,1839,1839,1839,0
20240821,160900,5048835169,1839,1839,1839,1839,0
20240821,160800,5048835169,1839,1839,1839,1839,0
20240821,160700,5048835169,1839,1839,1839,1839,0
20240821,160600,5048835169,1839,1839,1839,1839,0
20240821,160500,5048835169,1839,1839,1839,1839,0
20240821,160400,5048835169,1839,1839,1839,1839,0
20240821,160300,5048835169,1839,1839,1839,1839,0
20240821,160200,5048835169,1839,1839,1839,1839,0
20240821,160100,5048835169,1839,1839,1839,1839,0
20240821,160000,5048835169,1839,1839,1839,1839,0
20240821,155900,5048835169,1839,1839,1839,1839,0
20240821,155800,5048835169,1839,1839,1839,1839,0
20240821,155700,5048835169,1839,1839,1839,1839,0
20240821,155600,5048835169,1839,1839,1839,1839,0
20240821,155500,5048835169,1839,1839,1839,1839,0
20240821,155400,5048835169,1839,1839,1839,1839,0
20240821,155300,5048835169,1839,1839,1839,1839,0
20240821,155200,5048835169,1839,1839,1839,1839,0
20240821,155100,5048835169,1839,1839,1839,1839,0
20240821,155000,5048835169,1839,1839,1839,1839,0
20240821,154900,5048835169,1839,1839,1839,1839,0
20240821,154800,5048835169,1839,1839,1839,1839,0
20240821,154700,5048835169,1839,1839,1839,1839,0
20240821,154600,5048835169,1839,1839,1839,1839,63790
20240821,154500,5048835169,1839,1839,1839,1839,0
20240821,154400,5048835169,1839,1839,1839,1839,0
20240821,154300,5048835169,1839,1839,1839,1839,0
20240821,154200,5048835169,1839,1839,1839,1839,0
20240821,154100,5048835169,1839,1839,1839,1839,0
20240821,154000,5048835169,1839,1839,1839,1839,0
20240821,153900,5048835169,1839,1839,1839,1839,0
20240821,153800,5048835169,1839,1839,1839,1839,0
20240821,153700,5048835169,1839,1839,1839,1839,0
20240821,153600,5048835169,1839,1839,1839,1839,0
20240821,153500,5048835169,1839,1839,1839,1839,0
20240821,153400,5048835169,1839,1839,1839,1839,0
20240821,153300,5048835169,1839,1839,1839,1839,0
20240821,153200,5048835169,1839,1839,1839,1839,0
20240821,153100,5048835169,1839,1839,1839,1839,0
20240821,153000,5048835169,1839,1839,1839,1839,63790
20240821,152900,4931525359,1833,1833,1833,1833,0
20240821,152800,4931525359,1833,1833,1833,1833,0
20240821,152700,4931525359,1833,1833,1833,1833,0
20240821,152600,4931525359,1833,1833,1833,1833,0
20240821,152500,4931525359,1833,1833,1833,1833,0
20240821,152400,4931525359,1833,1833,1833,1833,0
20240821,152300,4931525359,1833,1833,1833,1833,0
20240821,152200,4931525359,1833,1833,1833,1833,0
20240821,152100,4931525359,1833,1833,1833,1833,0
20240821,152000,4931525359,1833,1833,1833,1833,0
20240821,151900,4931525359,1833,1827,1833,1826,8037
20240821,151800,4916814553,1830,1829,1831,1825,1806
20240821,151700,4913510108,1829,1824,1830,1824,3958
20240821,151600,4906274534,1824,1827,1827,1824,16255
20240821,151500,4876610136,1827,1827,1828,1826,6970
20240821,151400,4863876783,1827,1825,1827,1825,5275
20240821,151300,4854243526,1825,1835,1835,1825,12230
20240821,151200,4831904493,1836,1836,1837,1827,13198
20240821,151100,4807734675,1836,1835,1836,1828,9245
20240821,151000,4790803533,1835,1838,1840,1826,43175
20240821,150900,4711674519,1838,1840,1840,1831,10343
20240821,150800,4692655453,1840,1840,1840,1830,15954
20240821,150700,4663330819,1840,1830,1844,1829,19464
20240821,150600,4627582694,1830,1836,1837,1828,7106
20240821,150500,4614556063,1836,1839,1842,1828,8548
20240821,150400,4598859169,1839,1836,1842,1828,9349
20240821,150300,4581683797,1842,1830,1842,1829,30949
20240821,150200,4524779077,1830,1835,1835,1828,2420
20240821,150100,4520348563,1835,1825,1835,1824,6530
20240821,150000,4508406504,1826,1824,1826,1824,10077
20240821,145900,4490025225,1824,1829,1829,1824,6515
20240821,145800,4478121320,1829,1837,1837,1829,12152
20240821,145700,4455833341,1837,1831,1839,1824,27711
20240821,145600,4405011211,1835,1830,1836,1824,13105
20240821,145500,4381027602,1824,1834,1835,1822,7268
20240821,145400,4367710251,1835,1819,1839,1817,41353
20240821,145300,4292192627,1820,1814,1820,1813,11153
20240821,145200,4271913084,1815,1817,1817,1813,12536
20240821,145100,4249162600,1818,1814,1819,1814,24700
20240821,145000,4204283786,1809,1802,1809,1802,6999
20240821,144900,4191643620,1804,1805,1805,1803,7762
20240821,144800,4177641855,1806,1809,1809,1806,5837
20240821,144700,4167093467,1816,1810,1818,1808,7447
20240821,144600,4153590796,1806,1803,1810,1803,6352
20240821,144500,4142118771,1797,1797,1797,1797,26
20240821,144400,4142072049,1806,1795,1810,1791,2906
20240821,144300,4136856393,1797,1800,1800,1797,1848
20240821,144200,4133533314,1797,1800,1819,1797,18652
20240821,144100,4099914428,1800,1790,1800,1790,14652
20240821,144000,4073637284,1788,1788,1790,1788,2161
20240821,143900,4069771118,1790,1787,1790,1787,4684
20240821,143800,4061394720,1787,1787,1787,1787,0
20240821,143700,4061394720,1787,1787,1787,1787,0
20240821,143600,4061394720,1787,1787,1788,1787,2458
20240821,143500,4057001877,1788,1788,1788,1788,132
20240821,143400,4056765861,1788,1787,1788,1787,282
20240821,143300,4056261924,1788,1787,1788,1787,600
20240821,143200,4055189624,1787,1787,1787,1786,1241
20240821,143100,4052971979,1788,1788,1788,1788,10
20240821,143000,4052954099,1788,1786,1788,1786,663
20240821,142900,4051768855,1785,1788,1788,1785,2192
20240821,142800,4047851852,1788,1789,1789,1788,725
20240821,142700,4046555522,1788,1789,1789,1788,700
20240821,142600,4045303503,1789,1790,1790,1789,161
20240821,142500,4045015317,1790,1790,1790,1790,0
20240821,142400,4045015317,1790,1783,1790,1783,16
20240821,142300,4044986747,1782,1782,1782,1782,450
20240821,142200,4044184847,1781,1790,1790,1781,510
20240821,142100,4043276117,1790,1790,1790,1790,555
20240821,142000,4042282667,1791,1784,1791,1783,4321
20240821,141900,4034576996,1784,1784,1784,1784,0
20240821,141800,4034576996,1784,1790,1791,1784,4891
20240821,141700,4025835617,1790,1786,1790,1786,9572
20240821,141600,4008721016,1786,1786,1786,1786,10
20240821,141500,4008703156,1786,1786,1786,1786,0
20240821,141400,4008703156,1786,1786,1786,1786,3
20240821,141300,4008697798,1786,1785,1786,1785,16
20240821,141200,4008669237,1777,1775,1777,1775,7129
20240821,141100,3996001264,1777,1776,1777,1775,21
20240821,141000,3995963986,1777,1777,1777,1777,60
20240821,140900,3995857366,1773,1773,1773,1773,0
20240821,140800,3995857366,1773,1773,1773,1773,0
20240821,140700,3995857366,1773,1773,1773,1773,0
20240821,140600,3995857366,1773,1777,1777,1772,4327
20240821,140500,3988178771,1777,1777,1777,1777,193
20240821,140400,3987835810,1777,1778,1778,1777,314
20240821,140300,3987277718,1777,1777,1777,1777,0
20240821,140200,3987277718,1777,1777,1777,1777,189
20240821,140100,3986941865,1777,1781,1781,1777,750
20240821,140000,3985607442,1782,1783,1783,1782,493
20240821,135900,3984728673,1784,1784,1784,1784,0
20240821,135800,3984728673,1784,1787,1789,1784,791
20240821,135700,3983316018,1789,1790,1790,1789,1074
20240821,135600,3981394576,1789,1787,1789,1787,1415
20240821,135500,3978864873,1781,1781,1781,1781,0
20240821,135400,3978864873,1781,1781,1781,1781,1111
20240821,135300,3976886182,1787,1787,1787,1787,300
20240821,135200,3976350082,1787,1787,1787,1787,14
20240821,135100,3976325064,1787,1777,1787,1777,7335
20240821,135000,3963267850,1775,1778,1779,1775,1628
20240821,134900,3960375834,1778,1779,1780,1778,212
20240821,134800,3959998695,1779,1778,1779,1778,599
20240821,134700,3958933574,1779,1779,1779,1779,0
20240821,134600,3958933574,1779,1779,1779,1779,5
20240821,134500,3958924679,1777,1777,1777,1777,262
20240821,134400,3958459105,1777,1777,1777,1777,64
20240821,134300,3958345377,1779,1779,1779,1779,42
20240821,134200,3958270659,1779,1779,1779,1779,43
20240821,134100,3958194162,1776,1776,1776,1776,685
20240821,134000,3956977602,1776,1776,1776,1776,300
20240821,133900,3956444802,1776,1776,1776,1776,0
20240821,133800,3956444802,1776,1776,1776,1776,0
20240821,133700,3956444802,1776,1776,1776,1776,641
20240821,133600,3955306386,1776,1779,1779,1776,2715
20240821,133500,3950482551,1777,1777,1777,1777,170
20240821,133400,3950180461,1777,1779,1780,1777,595
20240821,133300,3949122271,1780,1780,1780,1780,155
20240821,133200,3948846371,1780,1781,1781,1780,375
20240821,133100,3948178830,1781,1782,1783,1781,3222
20240821,133000,3942437162,1782,1782,1782,1782,540
20240821,132900,3941474882,1780,1778,1780,1775,2680
20240821,132800,3936709342,1779,1779,1779,1779,42
20240821,132700,3936634624,1779,1779,1779,1779,41
20240821,132600,3936561685,1779,1771,1779,1771,6
20240821,132500,3936551043,1771,1781,1781,1771,367
20240821,132400,3935900580,1781,1781,1781,1781,6
20240821,132300,3935889894,1771,1781,1783,1770,27173
20240821,132200,3887718685,1780,1783,1783,1780,3257
20240821,132100,3881913515,1783,1783,1783,1783,523
20240821,132000,3880981006,1783,1785,1785,1783,1345
20240821,131900,3878581961,1785,1788,1788,1785,42
20240821,131800,3878506868,1788,1787,1788,1787,280
20240821,131700,3878006262,1788,1788,1789,1787,1495
20240821,131600,3875334306,1787,1784,1787,1784,8729
20240821,131500,3859754144,1784,1784,1784,1784,761
20240821,131400,3858396520,1785,1784,1785,1784,1190
20240821,131300,3856272974,1784,1784,1784,1784,983
20240821,131200,3854519302,1784,1783,1784,1783,2947
20240821,131100,3849264706,1783,1783,1783,1782,2534
20240821,131000,3844747084,1783,1781,1783,1781,381
20240821,130900,3844068203,1780,1783,1784,1780,2811
20240821,130800,3839059802,1780,1780,1782,1780,7970
20240821,130700,3824871095,1780,1779,1780,1779,604
20240821,130600,3823796575,1778,1778,1778,1776,19700
20240821,130500,3788806755,1778,1776,1778,1776,2477
20240821,130400,3784405203,1776,1777,1777,1769,1199
20240821,130300,3782276249,1776,1773,1776,1773,2572
20240821,130200,3777714494,1773,1770,1775,1765,6530
20240821,130100,3766135972,1771,1768,1771,1768,343
20240821,130000,3765529146,1768,1762,1768,1760,1174
20240821,125900,3763458021,1763,1763,1763,1760,110
20240821,125800,3763264412,1763,1760,1763,1760,288
20240821,125700,3762757523,1755,1755,1755,1755,0
20240821,125600,3762757523,1755,1755,1755,1755,0
20240821,125500,3762757523,1755,1755,1755,1755,529
20240821,125400,3761829128,1755,1758,1758,1755,6599
20240821,125300,3750241041,1758,1758,1758,1758,3512
20240821,125200,3744066945,1758,1759,1759,1758,300
20240821,125100,3743539422,1765,1759,1765,1759,502
20240821,125000,3742656392,1759,1759,1759,1759,156
20240821,124900,3742381988,1757,1757,1757,1757,707
20240821,124800,3741139789,1757,1757,1757,1757,3
20240821,124700,3741134518,1766,1757,1766,1757,718
20240821,124600,3739872983,1757,1765,1767,1757,910
20240821,124500,3738273765,1767,1767,1767,1767,14
20240821,124400,3738249027,1767,1767,1767,1767,12
20240821,124300,3738227823,1764,1764,1764,1764,0
20240821,124200,3738227823,1764,1762,1764,1761,6959
20240821,124100,3725967361,1762,1765,1767,1762,1789
20240821,124000,3722811908,1766,1768,1770,1766,1593
20240821,123900,3719995131,1767,1764,1767,1764,863
20240821,123800,3718471581,1763,1762,1764,1762,43
20240821,123700,3718395753,1763,1760,1763,1759,3230
20240821,123600,3712708476,1756,1759,1759,1756,1120
20240821,123500,3710741396,1759,1753,1759,1753,1229
20240821,123400,3708584853,1753,1750,1753,1747,1374
20240821,123300,3706179626,1750,1744,1750,1744,1489
20240821,123200,3703580824,1748,1748,1748,1743,2021
20240821,123100,3700056004,1747,1744,1748,1744,5604
20240821,123000,3690267911,1743,1744,1747,1743,2051
20240821,122900,3686691435,1743,1747,1747,1743,10819
20240821,122800,3667824106,1748,1745,1748,1743,7726
20240821,122700,3654354663,1743,1744,1744,1743,3659
20240821,122600,3647976538,1752,1743,1752,1743,3202
20240821,122500,3642388084,1741,1750,1755,1741,25245
20240821,122400,3598310560,1751,1751,1751,1750,617
20240821,122300,3597230209,1752,1759,1759,1750,8474
20240821,122200,3582396029,1759,1755,1759,1751,12964
20240821,122100,3559671141,1755,1759,1759,1755,335
20240821,122000,3559082957,1760,1758,1760,1755,1298
20240821,121900,3556802605,1760,1756,1760,1756,858
20240821,121800,3555294615,1756,1755,1756,1754,2042
20240821,121700,3551711679,1755,1755,1755,1754,415
20240821,121600,3550983404,1755,1755,1755,1755,288
20240821,121500,3550477964,1755,1754,1756,1754,2212
20240821,121400,3546598039,1756,1757,1757,1754,4058
20240821,121300,3539472607,1757,1756,1761,1756,675
20240821,121200,3538287295,1756,1760,1760,1755,4289
20240821,121100,3530759911,1756,1755,1761,1755,4911
20240821,121000,3522131845,1757,1753,1757,1752,3184
20240821,120900,3516549065,1757,1758,1759,1754,4262
20240821,120800,3509072225,1759,1762,1762,1755,4915
20240821,120700,3500445098,1755,1764,1764,1755,12491
20240821,120600,3478497671,1765,1768,1768,1756,1146
20240821,120500,3476483167,1768,1761,1774,1756,11339
20240821,120400,3456541299,1761,1763,1763,1758,15879
20240821,120300,3428581318,1763,1768,1769,1763,497
20240821,120200,3427705013,1762,1773,1773,1761,75563
20240821,120100,3294177783,1773,1777,1778,1773,1066
20240821,120000,3292283241,1772,1773,1773,1772,1900
20240821,115900,3288915714,1773,1774,1774,1773,2002
20240821,115800,3285366086,1780,1774,1780,1774,323
20240821,115700,3284793060,1773,1773,1773,1773,150
20240821,115600,3284527110,1773,1779,1780,1773,1782
20240821,115500,3281357572,1774,1772,1778,1770,6981
20240821,115400,3268976557,1772,1771,1772,1771,1537
20240821,115300,3266253207,1772,1771,1779,1771,2062
20240821,115200,3262596243,1771,1773,1773,1771,2380
20240821,115100,3258378950,1782,1782,1783,1770,2261
20240821,115000,3254367769,1782,1777,1783,1771,12018
20240821,114900,3233046522,1783,1786,1786,1777,4114
20240821,114800,3225725009,1786,1784,1786,1780,2726
20240821,114700,3220860256,1784,1784,1785,1783,1939
20240821,114600,3217401098,1784,1783,1784,1780,798
20240821,114500,3215978903,1783,1785,1785,1776,41
20240821,114400,3215905838,1785,1783,1786,1776,6157
20240821,114300,3204937327,1783,1786,1786,1775,4640
20240821,114200,3196689136,1786,1781,1787,1781,6938
20240821,114100,3184315079,1782,1771,1782,1771,3576
20240821,114000,3177958549,1780,1781,1783,1770,19519
20240821,113900,3143327391,1778,1782,1783,1777,1382
20240821,113800,3140866006,1780,1776,1785,1771,11905
20240821,113700,3119705302,1777,1784,1785,1776,15673
20240821,113600,3091826144,1784,1785,1790,1770,111084
20240821,113500,2894457744,1790,1813,1813,1780,169592
20240821,113400,2591706376,1813,1844,1850,1805,364579
20240821,113300,1922689162,1844,1806,1845,1803,233303
20240821,113200,1497134441,1806,1800,1806,1800,28469
20240821,113100,1445841154,1797,1799,1799,1797,2893
20240821,113000,1440639983,1799,1797,1799,1797,1658
20240821,112900,1437657841,1797,1796,1797,1796,180
20240821,112800,1437334481,1796,1793,1796,1793,492
20240821,112700,1436452319,1793,1797,1797,1793,93
20240821,112600,1436285518,1793,1796,1796,1793,4888
20240821,112500,1427515401,1796,1795,1797,1790,950
20240821,112400,1425809820,1788,1794,1796,1788,3549
20240821,112300,1419441600,1793,1792,1793,1792,1230
20240821,112200,1417236939,1792,1791,1792,1787,614
20240821,112100,1416137452,1791,1787,1791,1779,83619
20240821,112000,1267258960,1786,1786,1786,1786,50
20240821,111900,1267169660,1791,1791,1791,1785,1698
20240821,111800,1264128722,1791,1791,1791,1791,0
20240821,111700,1264128722,1791,1791,1791,1791,1563
20240821,111600,1261329389,1791,1789,1791,1780,9031
20240821,111500,1245156978,1788,1780,1788,1780,238
20240821,111400,1244732618,1789,1789,1789,1789,0
20240821,111300,1244732618,1789,1789,1789,1789,125
20240821,111200,1244508993,1789,1780,1789,1780,556
20240821,111100,1243517009,1790,1790,1790,1790,0
20240821,111000,1243517009,1790,1790,1790,1790,120
20240821,110900,1243302209,1777,1777,1777,1777,152
20240821,110800,1243032105,1777,1787,1791,1777,10855
20240821,110700,1223728804,1779,1779,1779,1779,0
20240821,110600,1223728804,1779,1781,1781,1779,2033
20240821,110500,1220110808,1782,1780,1782,1780,2039
20240821,110400,1216481308,1778,1777,1778,1777,123
20240821,110300,1216262686,1777,1777,1777,1777,0
20240821,110200,1216262686,1777,1777,1777,1777,2768
20240821,110100,1211343950,1777,1780,1780,1777,2516
20240821,110000,1206869553,1780,1782,1782,1780,2968
20240821,105900,1201585831,1783,1786,1786,1783,647
20240821,105800,1200430573,1787,1787,1787,1787,323
20240821,105700,1199853372,1787,1790,1792,1787,4548
20240821,105600,1191712344,1793,1790,1793,1790,923
20240821,105500,1190059996,1790,1786,1790,1786,302
20240821,105400,1189520616,1790,1790,1790,1790,562
20240821,105300,1188514636,1790,1790,1790,1790,0
20240821,105200,1188514636,1790,1790,1790,1790,0
20240821,105100,1188514636,1790,1790,1790,1790,39
20240821,105000,1188444826,1781,1781,1781,1781,841
20240821,104900,1186947005,1790,1790,1790,1790,13
20240821,104800,1186923735,1781,1781,1781,1781,39
20240821,104700,1186854276,1790,1789,1790,1789,365
20240821,104600,1186201270,1784,1782,1784,1779,3870
20240821,104500,1179308360,1779,1782,1782,1779,2374
20240821,104400,1175082515,1782,1782,1782,1782,4
20240821,104300,1175075387,1779,1781,1782,1779,1679
20240821,104200,1172084655,1783,1783,1783,1783,14
20240821,104100,1172059693,1786,1780,1786,1777,5808
20240821,104000,1161731654,1787,1788,1788,1780,2572
20240821,103900,1157152911,1788,1786,1788,1782,4863
20240821,103800,1148473775,1785,1785,1785,1785,624
20240821,103700,1147359935,1785,1782,1785,1782,1835
20240821,103600,1144085660,1779,1783,1783,1779,1842
20240821,103500,1140804398,1783,1783,1783,1783,895
20240821,103400,1139208613,1783,1784,1785,1783,931
20240821,103300,1137547645,1785,1786,1786,1785,3633
20240821,103200,1131062719,1786,1787,1787,1786,2322
20240821,103100,1126914627,1787,1790,1790,1787,5043
20240821,103000,1117890714,1796,1796,1796,1796,0
20240821,102900,1117890714,1796,1796,1796,1796,300
20240821,102800,1117351914,1796,1796,1796,1795,1156
20240821,102700,1115275979,1796,1795,1796,1795,802
20240821,102600,1113835929,1797,1781,1797,1781,212
20240821,102500,1113455182,1797,1778,1797,1778,6927
20240821,102400,1101094280,1778,1778,1780,1778,954
20240821,102300,1099397240,1778,1778,1779,1778,1932
20240821,102200,1095960642,1781,1781,1781,1778,5149
20240821,102100,1086797822,1781,1781,1781,1781,281
20240821,102000,1086297361,1781,1781,1781,1780,2616
20240821,101900,1081638502,1781,1784,1784,1781,20387
20240821,101800,1045289618,1785,1788,1788,1785,5755
20240821,101700,1035012939,1788,1789,1789,1788,106
20240821,101600,1034823406,1789,1789,1789,1789,102
20240821,101500,1034640928,1789,1789,1789,1789,1
20240821,101400,1034639139,1790,1790,1790,1790,10
20240821,101300,1034621239,1789,1790,1790,1789,503
20240821,101200,1033721370,1789,1788,1789,1788,352
20240821,101100,1033091993,1787,1787,1787,1786,1222
20240821,101000,1030908282,1787,1786,1787,1786,1651
20240821,100900,1027958320,1786,1786,1786,1786,576
20240821,100800,1026929584,1786,1793,1793,1786,8545
20240821,100700,1011656039,1793,1793,1793,1793,267
20240821,100600,1011177308,1790,1791,1791,1790,956
20240821,100500,1009466058,1789,1791,1791,1789,5634
20240821,100400,999379387,1792,1792,1792,1791,1674
20240821,100300,996379724,1792,1793,1793,1792,3205
20240821,100200,990636040,1800,1800,1800,1800,18
20240821,100100,990603640,1791,1794,1794,1791,150
20240821,100000,990334664,1794,1800,1800,1794,16682
20240821,095900,960359675,1802,1802,1802,1800,535
20240821,095800,959396461,1800,1801,1801,1800,3454
20240821,095700,953175965,1800,1801,1801,1800,711
20240821,095600,951896162,1799,1801,1801,1799,3918
20240821,095500,944846024,1801,1803,1803,1801,649
20240821,095400,943677167,1803,1799,1803,1799,2946
20240821,095300,938368819,1800,1798,1803,1797,1426
20240821,095200,935806115,1804,1804,1804,1798,3503
20240821,095100,929489420,1805,1796,1805,1796,6526
20240821,095000,917730897,1793,1799,1800,1793,7785
20240821,094900,903753281,1799,1795,1799,1794,6661
20240821,094800,891798496,1796,1795,1796,1795,1455
20240821,094700,889186116,1800,1799,1803,1796,1200
20240821,094600,887028700,1803,1800,1803,1793,2939
20240821,094500,881738486,1799,1800,1803,1789,41320
20240821,094400,807367746,1802,1798,1802,1794,24007
20240821,094300,764183673,1799,1798,1799,1798,3820
20240821,094200,757315200,1798,1782,1798,1781,9760
20240821,094100,739912242,1782,1782,1783,1781,1963
20240821,094000,736414179,1781,1784,1784,1781,2429
20240821,093900,732080972,1784,1779,1784,1779,2702
20240821,093800,727271675,1778,1784,1784,1778,879
20240821,093700,725707602,1777,1785,1785,1777,13770
20240821,093600,701216815,1785,1786,1786,1785,958
20240821,093500,699506619,1784,1787,1788,1784,4594
20240821,093400,691301300,1786,1789,1789,1786,2996
20240821,093300,685944052,1785,1784,1785,1784,1348
20240821,093200,683537874,1784,1782,1784,1782,1192
20240821,093100,681413380,1782,1791,1791,1782,5663
20240821,093000,671295537,1791,1795,1800,1791,970
20240821,092900,669554644,1800,1799,1800,1799,802
20240821,092800,668111144,1800,1784,1800,1780,1625
20240821,092700,665209796,1780,1789,1789,1778,9213
20240821,092600,648795282,1789,1793,1795,1786,12817
20240821,092500,625861414,1794,1811,1812,1793,27173
20240821,092400,576897175,1811,1808,1820,1800,36370
20240821,092300,511239708,1808,1800,1808,1800,13651
20240821,092200,486629987,1800,1795,1802,1792,31435
20240821,092100,430068275,1795,1783,1795,1783,6271
20240821,092000,418837678,1783,1782,1784,1779,9829
20240821,091900,401331256,1782,1784,1784,1782,808
20240821,091800,399890990,1784,1782,1784,1780,72
20240821,091700,399762718,1782,1782,1782,1778,3774
20240821,091600,393043154,1778,1783,1783,1777,4009
20240821,091500,385909706,1783,1784,1784,1779,1182
20240821,091400,383801404,1789,1794,1794,1777,731
20240821,091300,382496072,1794,1779,1794,1765,8026
20240821,091200,368209889,1783,1779,1784,1779,3911
20240821,091100,361251340,1784,1776,1784,1776,2472
20240821,091000,356841368,1785,1770,1795,1770,6846
20240821,090900,344654533,1766,1761,1768,1756,7798
20240821,090800,330915732,1752,1755,1762,1731,75943
20240821,090700,198490061,1755,1772,1773,1755,46522
20240821,090600,116494107,1775,1769,1776,1769,5740
20240821,090500,106308180,1768,1764,1775,1764,2839
20240821,090400,101286613,1770,1774,1776,1763,12254
20240821,090300,79614862,1775,1793,1793,1773,2966
20240821,090200,74335284,1795,1795,1796,1780,7506
20240821,090100,60867635,1773,1790,1808,1764,9436
20240821,090000,43962057,1790,1761,1799,1751,21115