stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,184600,1539360767,1805,1805,1805,1805,12145
20240823,184500,1539360767,1805,1805,1805,1805,0
20240823,184400,1539360767,1805,1805,1805,1805,0
20240823,184300,1539360767,1805,1805,1805,1805,0
20240823,184200,1539360767,1805,1805,1805,1805,0
20240823,184100,1539360767,1805,1805,1805,1805,0
20240823,184000,1539360767,1805,1805,1805,1805,0
20240823,183900,1539360767,1805,1805,1805,1805,0
20240823,183800,1539360767,1805,1805,1805,1805,0
20240823,183700,1539360767,1805,1805,1805,1805,0
20240823,183600,1539360767,1805,1805,1805,1805,0
20240823,183500,1539360767,1805,1805,1805,1805,0
20240823,183400,1539360767,1805,1805,1805,1805,0
20240823,183300,1539360767,1805,1805,1805,1805,0
20240823,183200,1539360767,1805,1805,1805,1805,0
20240823,183100,1539360767,1805,1805,1805,1805,0
20240823,183000,1539360767,1805,1805,1805,1805,0
20240823,182900,1539360767,1805,1805,1805,1805,0
20240823,182800,1539360767,1805,1805,1805,1805,0
20240823,182700,1539360767,1805,1805,1805,1805,0
20240823,182600,1539360767,1805,1805,1805,1805,0
20240823,182500,1539360767,1805,1805,1805,1805,0
20240823,182400,1539360767,1805,1805,1805,1805,0
20240823,182300,1539360767,1805,1805,1805,1805,0
20240823,182200,1539360767,1805,1805,1805,1805,0
20240823,182100,1539360767,1805,1805,1805,1805,0
20240823,182000,1539360767,1805,1805,1805,1805,0
20240823,181900,1539360767,1805,1805,1805,1805,0
20240823,181800,1539360767,1805,1805,1805,1805,0
20240823,181700,1539360767,1805,1805,1805,1805,0
20240823,181600,1539360767,1805,1805,1805,1805,12145
20240823,181500,1539360767,1805,1805,1805,1805,0
20240823,181400,1539360767,1805,1805,1805,1805,0
20240823,181300,1539360767,1805,1805,1805,1805,0
20240823,181200,1539360767,1805,1805,1805,1805,0
20240823,181100,1539360767,1805,1805,1805,1805,0
20240823,181000,1539360767,1805,1805,1805,1805,0
20240823,180900,1539360767,1805,1805,1805,1805,0
20240823,180800,1539360767,1805,1805,1805,1805,0
20240823,180700,1539360767,1805,1805,1805,1805,0
20240823,180600,1539360767,1805,1805,1805,1805,0
20240823,180500,1539360767,1805,1805,1805,1805,0
20240823,180400,1539360767,1805,1805,1805,1805,0
20240823,180300,1539360767,1805,1805,1805,1805,0
20240823,180200,1539360767,1805,1805,1805,1805,0
20240823,180100,1539360767,1805,1805,1805,1805,0
20240823,180000,1539360767,1805,1805,1805,1805,0
20240823,175900,1539360767,1805,1805,1805,1805,0
20240823,175800,1539360767,1805,1805,1805,1805,0
20240823,175700,1539360767,1805,1805,1805,1805,0
20240823,175600,1539360767,1805,1805,1805,1805,0
20240823,175500,1539360767,1805,1805,1805,1805,0
20240823,175400,1539360767,1805,1805,1805,1805,0
20240823,175300,1539360767,1805,1805,1805,1805,0
20240823,175200,1539360767,1805,1805,1805,1805,0
20240823,175100,1539360767,1805,1805,1805,1805,0
20240823,175000,1539360767,1805,1805,1805,1805,0
20240823,174900,1539360767,1805,1805,1805,1805,0
20240823,174800,1539360767,1805,1805,1805,1805,0
20240823,174700,1539360767,1805,1805,1805,1805,0
20240823,174600,1539360767,1805,1805,1805,1805,12145
20240823,174500,1539360767,1805,1805,1805,1805,0
20240823,174400,1539360767,1805,1805,1805,1805,0
20240823,174300,1539360767,1805,1805,1805,1805,0
20240823,174200,1539360767,1805,1805,1805,1805,0
20240823,174100,1539360767,1805,1805,1805,1805,0
20240823,174000,1539360767,1805,1805,1805,1805,0
20240823,173900,1539360767,1805,1805,1805,1805,0
20240823,173800,1539360767,1805,1805,1805,1805,0
20240823,173700,1539360767,1805,1805,1805,1805,0
20240823,173600,1539360767,1805,1805,1805,1805,0
20240823,173500,1539360767,1805,1805,1805,1805,0
20240823,173400,1539360767,1805,1805,1805,1805,0
20240823,173300,1539360767,1805,1805,1805,1805,0
20240823,173200,1539360767,1805,1805,1805,1805,0
20240823,173100,1539360767,1805,1805,1805,1805,0
20240823,173000,1539360767,1805,1805,1805,1805,0
20240823,172900,1539360767,1805,1805,1805,1805,0
20240823,172800,1539360767,1805,1805,1805,1805,0
20240823,172700,1539360767,1805,1805,1805,1805,0
20240823,172600,1539360767,1805,1805,1805,1805,0
20240823,172500,1539360767,1805,1805,1805,1805,0
20240823,172400,1539360767,1805,1805,1805,1805,0
20240823,172300,1539360767,1805,1805,1805,1805,0
20240823,172200,1539360767,1805,1805,1805,1805,0
20240823,172100,1539360767,1805,1805,1805,1805,0
20240823,172000,1539360767,1805,1805,1805,1805,0
20240823,171900,1539360767,1805,1805,1805,1805,0
20240823,171800,1539360767,1805,1805,1805,1805,0
20240823,171700,1539360767,1805,1805,1805,1805,0
20240823,171600,1539360767,1805,1805,1805,1805,12145
20240823,171500,1539360767,1805,1805,1805,1805,0
20240823,171400,1539360767,1805,1805,1805,1805,0
20240823,171300,1539360767,1805,1805,1805,1805,0
20240823,171200,1539360767,1805,1805,1805,1805,0
20240823,171100,1539360767,1805,1805,1805,1805,0
20240823,171000,1539360767,1805,1805,1805,1805,0
20240823,170900,1539360767,1805,1805,1805,1805,0
20240823,170800,1539360767,1805,1805,1805,1805,0
20240823,170700,1539360767,1805,1805,1805,1805,0
20240823,170600,1539360767,1805,1805,1805,1805,0
20240823,170500,1539360767,1805,1805,1805,1805,0
20240823,170400,1539360767,1805,1805,1805,1805,0
20240823,170300,1539360767,1805,1805,1805,1805,0
20240823,170200,1539360767,1805,1805,1805,1805,0
20240823,170100,1539360767,1805,1805,1805,1805,0
20240823,170000,1539360767,1805,1805,1805,1805,0
20240823,165900,1539360767,1805,1805,1805,1805,0
20240823,165800,1539360767,1805,1805,1805,1805,0
20240823,165700,1539360767,1805,1805,1805,1805,0
20240823,165600,1539360767,1805,1805,1805,1805,0
20240823,165500,1539360767,1805,1805,1805,1805,0
20240823,165400,1539360767,1805,1805,1805,1805,0
20240823,165300,1539360767,1805,1805,1805,1805,0
20240823,165200,1539360767,1805,1805,1805,1805,0
20240823,165100,1539360767,1805,1805,1805,1805,0
20240823,165000,1539360767,1805,1805,1805,1805,0
20240823,164900,1539360767,1805,1805,1805,1805,0
20240823,164800,1539360767,1805,1805,1805,1805,0
20240823,164700,1539360767,1805,1805,1805,1805,0
20240823,164600,1539360767,1805,1805,1805,1805,12145
20240823,164500,1539360767,1805,1805,1805,1805,0
20240823,164400,1539360767,1805,1805,1805,1805,0
20240823,164300,1539360767,1805,1805,1805,1805,0
20240823,164200,1539360767,1805,1805,1805,1805,0
20240823,164100,1539360767,1805,1805,1805,1805,0
20240823,164000,1539360767,1805,1805,1805,1805,0
20240823,163900,1539360767,1805,1805,1805,1805,0
20240823,163800,1539360767,1805,1805,1805,1805,0
20240823,163700,1539360767,1805,1805,1805,1805,0
20240823,163600,1539360767,1805,1805,1805,1805,0
20240823,163500,1539360767,1805,1805,1805,1805,0
20240823,163400,1539360767,1805,1805,1805,1805,0
20240823,163300,1539360767,1805,1805,1805,1805,0
20240823,163200,1539360767,1805,1805,1805,1805,0
20240823,163100,1539360767,1805,1805,1805,1805,0
20240823,163000,1539360767,1805,1805,1805,1805,0
20240823,162900,1539360767,1805,1805,1805,1805,0
20240823,162800,1539360767,1805,1805,1805,1805,0
20240823,162700,1539360767,1805,1805,1805,1805,0
20240823,162600,1539360767,1805,1805,1805,1805,0
20240823,162500,1539360767,1805,1805,1805,1805,0
20240823,162400,1539360767,1805,1805,1805,1805,0
20240823,162300,1539360767,1805,1805,1805,1805,0
20240823,162200,1539360767,1805,1805,1805,1805,0
20240823,162100,1539360767,1805,1805,1805,1805,0
20240823,162000,1539360767,1805,1805,1805,1805,0
20240823,161900,1539360767,1805,1805,1805,1805,0
20240823,161800,1539360767,1805,1805,1805,1805,0
20240823,161700,1539360767,1805,1805,1805,1805,0
20240823,161600,1539360767,1805,1805,1805,1805,12145
20240823,161500,1539360767,1805,1805,1805,1805,0
20240823,161400,1539360767,1805,1805,1805,1805,0
20240823,161300,1539360767,1805,1805,1805,1805,0
20240823,161200,1539360767,1805,1805,1805,1805,0
20240823,161100,1539360767,1805,1805,1805,1805,0
20240823,161000,1539360767,1805,1805,1805,1805,0
20240823,160900,1539360767,1805,1805,1805,1805,0
20240823,160800,1539360767,1805,1805,1805,1805,0
20240823,160700,1539360767,1805,1805,1805,1805,0
20240823,160600,1539360767,1805,1805,1805,1805,0
20240823,160500,1539360767,1805,1805,1805,1805,0
20240823,160400,1539360767,1805,1805,1805,1805,0
20240823,160300,1539360767,1805,1805,1805,1805,0
20240823,160200,1539360767,1805,1805,1805,1805,0
20240823,160100,1539360767,1805,1805,1805,1805,0
20240823,160000,1539360767,1805,1805,1805,1805,0
20240823,155900,1539360767,1805,1805,1805,1805,0
20240823,155800,1539360767,1805,1805,1805,1805,0
20240823,155700,1539360767,1805,1805,1805,1805,0
20240823,155600,1539360767,1805,1805,1805,1805,0
20240823,155500,1539360767,1805,1805,1805,1805,0
20240823,155400,1539360767,1805,1805,1805,1805,0
20240823,155300,1539360767,1805,1805,1805,1805,0
20240823,155200,1539360767,1805,1805,1805,1805,0
20240823,155100,1539360767,1805,1805,1805,1805,0
20240823,155000,1539360767,1805,1805,1805,1805,0
20240823,154900,1539360767,1805,1805,1805,1805,0
20240823,154800,1539360767,1805,1805,1805,1805,0
20240823,154700,1539360767,1805,1805,1805,1805,0
20240823,154600,1539360767,1805,1805,1805,1805,12145
20240823,154500,1539360767,1805,1805,1805,1805,0
20240823,154400,1539360767,1805,1805,1805,1805,0
20240823,154300,1539360767,1805,1805,1805,1805,0
20240823,154200,1539360767,1805,1805,1805,1805,0
20240823,154100,1539360767,1805,1805,1805,1805,0
20240823,154000,1539360767,1805,1805,1805,1805,0
20240823,153900,1539360767,1805,1805,1805,1805,0
20240823,153800,1539360767,1805,1805,1805,1805,0
20240823,153700,1539360767,1805,1805,1805,1805,0
20240823,153600,1539360767,1805,1805,1805,1805,0
20240823,153500,1539360767,1805,1805,1805,1805,0
20240823,153400,1539360767,1805,1805,1805,1805,0
20240823,153300,1539360767,1805,1805,1805,1805,0
20240823,153200,1539360767,1805,1805,1805,1805,0
20240823,153100,1539360767,1805,1805,1805,1805,0
20240823,153000,1539360767,1805,1805,1805,1805,12145
20240823,152900,1517439042,1804,1804,1804,1804,0
20240823,152800,1517439042,1804,1804,1804,1804,0
20240823,152700,1517439042,1804,1804,1804,1804,0
20240823,152600,1517439042,1804,1804,1804,1804,0
20240823,152500,1517439042,1804,1804,1804,1804,0
20240823,152400,1517439042,1804,1804,1804,1804,0
20240823,152300,1517439042,1804,1804,1804,1804,0
20240823,152200,1517439042,1804,1804,1804,1804,0
20240823,152100,1517439042,1804,1804,1804,1804,0
20240823,152000,1517439042,1804,1804,1804,1804,0
20240823,151900,1517439042,1804,1809,1809,1804,231
20240823,151800,1517021974,1809,1811,1811,1804,195
20240823,151700,1516669573,1808,1809,1809,1804,4106
20240823,151600,1509260818,1811,1806,1811,1806,686
20240823,151500,1508018572,1806,1811,1811,1805,909
20240823,151400,1506376915,1812,1812,1812,1812,1006
20240823,151300,1504554043,1806,1807,1807,1806,100
20240823,151200,1504373362,1816,1816,1816,1807,1056
20240823,151100,1502460481,1817,1817,1817,1817,400
20240823,151000,1501733681,1810,1809,1817,1809,2350
20240823,150900,1497480350,1810,1815,1817,1810,3943
20240823,150800,1490325514,1815,1807,1815,1807,3375
20240823,150700,1484214678,1806,1806,1806,1803,143
20240823,150600,1483956570,1802,1806,1806,1802,499
20240823,150500,1483055776,1806,1806,1806,1806,1740
20240823,150400,1479913336,1805,1805,1805,1805,443
20240823,150300,1479113721,1806,1805,1807,1804,2071
20240823,150200,1475374661,1805,1803,1805,1803,634
20240823,150100,1474230935,1801,1798,1801,1798,2418
20240823,150000,1469878031,1798,1795,1798,1795,794
20240823,145900,1468450929,1795,1795,1795,1795,450
20240823,145800,1467643179,1794,1794,1794,1794,1246
20240823,145700,1465407855,1794,1793,1794,1793,103
20240823,145600,1465223172,1793,1789,1793,1789,723
20240823,145500,1463929677,1792,1789,1792,1789,162
20240823,145400,1463639526,1788,1789,1789,1788,278
20240823,145300,1463142421,1789,1789,1789,1789,502
20240823,145200,1462244343,1794,1789,1794,1789,695
20240823,145100,1461000763,1796,1796,1796,1796,2
20240823,145000,1460997171,1790,1790,1790,1790,0
20240823,144900,1460997171,1790,1795,1795,1790,5477
20240823,144800,1451189060,1795,1794,1796,1794,570
20240823,144700,1450165371,1796,1795,1796,1795,666
20240823,144600,1448969335,1793,1794,1794,1793,10
20240823,144500,1448951404,1793,1793,1793,1793,0
20240823,144400,1448951404,1793,1793,1793,1793,1
20240823,144300,1448949611,1796,1796,1796,1796,278
20240823,144200,1448450323,1796,1796,1796,1794,294
20240823,144100,1447922301,1797,1797,1797,1797,0
20240823,144000,1447922301,1797,1796,1797,1796,33
20240823,143900,1447863020,1796,1796,1796,1796,0
20240823,143800,1447863020,1796,1795,1796,1794,624
20240823,143700,1446743459,1795,1796,1796,1795,199
20240823,143600,1446386154,1796,1795,1796,1795,101
20240823,143500,1446204759,1796,1793,1796,1793,250
20240823,143400,1445756359,1792,1792,1792,1792,116
20240823,143300,1445548487,1792,1792,1792,1792,1831
20240823,143200,1442267335,1791,1791,1791,1791,1000
20240823,143100,1440476335,1795,1787,1795,1787,2128
20240823,143000,1436662557,1790,1787,1790,1787,468
20240823,142900,1435826073,1787,1786,1787,1786,303
20240823,142800,1435284614,1787,1786,1787,1786,402
20240823,142700,1434566541,1787,1787,1787,1787,1217
20240823,142600,1432391762,1787,1790,1792,1787,937
20240823,142500,1430713793,1790,1790,1790,1790,1700
20240823,142400,1427670793,1791,1791,1791,1791,1000
20240823,142300,1425879793,1789,1789,1789,1789,0
20240823,142200,1425879793,1789,1789,1789,1789,0
20240823,142100,1425879793,1789,1789,1789,1789,0
20240823,142000,1425879793,1789,1789,1789,1788,1708
20240823,141900,1422825485,1788,1788,1788,1788,379
20240823,141800,1422147833,1789,1791,1795,1789,2507
20240823,141700,1417659284,1791,1794,1794,1791,1136
20240823,141600,1415623668,1794,1795,1795,1794,2049
20240823,141500,1411945714,1795,1795,1795,1795,0
20240823,141400,1411945714,1795,1795,1795,1794,769
20240823,141300,1410566126,1794,1794,1794,1794,4936
20240823,141200,1401710942,1794,1792,1794,1792,809
20240823,141100,1400260876,1792,1792,1792,1792,4
20240823,141000,1400253708,1792,1792,1792,1792,0
20240823,140900,1400253708,1792,1792,1792,1792,1001
20240823,140800,1398459916,1793,1792,1793,1792,767
20240823,140700,1397085370,1790,1790,1790,1790,0
20240823,140600,1397085370,1790,1790,1790,1790,0
20240823,140500,1397085370,1790,1790,1790,1790,143
20240823,140400,1396829400,1793,1793,1793,1793,284
20240823,140300,1396320188,1793,1790,1793,1783,10144
20240823,140200,1378191854,1792,1790,1792,1789,1364
20240823,140100,1375749786,1791,1791,1791,1791,111
20240823,140000,1375550985,1792,1792,1792,1792,2
20240823,135900,1375547401,1792,1792,1792,1792,0
20240823,135800,1375547401,1792,1790,1792,1790,1101
20240823,135700,1373576609,1790,1790,1790,1790,0
20240823,135600,1373576609,1790,1790,1790,1790,0
20240823,135500,1373576609,1790,1793,1793,1790,590
20240823,135400,1372519539,1794,1785,1794,1785,1005
20240823,135300,1370725569,1795,1795,1795,1795,13
20240823,135200,1370702234,1784,1796,1796,1784,1737
20240823,135100,1367591414,1783,1791,1791,1783,7754
20240823,135000,1353730682,1798,1798,1798,1790,1638
20240823,134900,1350786266,1798,1790,1798,1790,933
20240823,134800,1349116188,1790,1790,1790,1790,500
20240823,134700,1348221188,1790,1790,1791,1790,4161
20240823,134600,1340770515,1789,1790,1790,1789,330
20240823,134500,1340179840,1791,1789,1791,1789,6
20240823,134400,1340169096,1789,1789,1789,1789,11
20240823,134300,1340149417,1791,1791,1791,1790,1677
20240823,134200,1337147121,1791,1791,1791,1791,37
20240823,134100,1337080854,1796,1796,1796,1796,13
20240823,134000,1337057506,1791,1791,1791,1791,1010
20240823,133900,1335248596,1791,1791,1791,1791,0
20240823,133800,1335248596,1791,1791,1791,1791,90
20240823,133700,1335087406,1790,1790,1790,1790,0
20240823,133600,1335087406,1790,1790,1790,1790,54
20240823,133500,1334990746,1790,1790,1790,1790,2
20240823,133400,1334987166,1790,1792,1792,1790,2805
20240823,133300,1329964798,1792,1792,1792,1792,1
20240823,133200,1329963006,1798,1798,1798,1798,100
20240823,133100,1329783206,1799,1799,1799,1799,0
20240823,133000,1329783206,1799,1799,1799,1799,0
20240823,132900,1329783206,1799,1789,1799,1789,1599
20240823,132800,1326919298,1789,1789,1789,1789,930
20240823,132700,1325255528,1789,1789,1789,1789,1080
20240823,132600,1323323408,1795,1789,1795,1789,2171
20240823,132500,1319431957,1793,1793,1793,1793,0
20240823,132400,1319431957,1793,1792,1793,1792,371
20240823,132300,1318767018,1792,1792,1792,1792,0
20240823,132200,1318767018,1792,1784,1792,1783,2104
20240823,132100,1315015475,1783,1785,1785,1783,1461
20240823,132000,1312409312,1785,1789,1793,1785,604
20240823,131900,1311328600,1789,1790,1790,1783,2384
20240823,131800,1307073852,1790,1791,1791,1790,300
20240823,131700,1306536797,1795,1795,1795,1795,1
20240823,131600,1306535002,1795,1795,1795,1795,1
20240823,131500,1306533207,1785,1795,1795,1785,2173
20240823,131400,1302651992,1797,1797,1797,1797,0
20240823,131300,1302651992,1797,1784,1797,1784,2454
20240823,131200,1298255709,1792,1784,1792,1784,62
20240823,131100,1298145085,1792,1792,1792,1792,16
20240823,131000,1298116413,1783,1792,1792,1783,7606
20240823,130900,1284543017,1798,1798,1798,1798,1164
20240823,130800,1282450145,1798,1791,1798,1788,7139
20240823,130700,1269665034,1798,1798,1798,1798,0
20240823,130600,1269665034,1798,1798,1798,1798,3
20240823,130500,1269659640,1798,1798,1798,1788,22688
20240823,130400,1229057232,1800,1800,1800,1800,1151
20240823,130300,1226985432,1799,1802,1802,1799,4087
20240823,130200,1219625958,1803,1805,1805,1803,6596
20240823,130100,1207730794,1808,1808,1808,1808,3
20240823,130000,1207725370,1803,1807,1808,1803,5364
20240823,125900,1198041325,1808,1808,1808,1807,440
20240823,125800,1197245809,1809,1809,1809,1807,1545
20240823,125700,1194451485,1810,1811,1811,1810,237
20240823,125600,1194022408,1810,1810,1810,1810,0
20240823,125500,1194022408,1810,1810,1810,1810,650
20240823,125400,1192845908,1811,1813,1813,1811,1333
20240823,125300,1190430680,1813,1813,1813,1813,0
20240823,125200,1190430680,1813,1813,1813,1813,545
20240823,125100,1189442595,1813,1813,1813,1813,54
20240823,125000,1189344693,1813,1813,1813,1813,124
20240823,124900,1189119881,1819,1819,1819,1819,0
20240823,124800,1189119881,1819,1819,1819,1819,0
20240823,124700,1189119881,1819,1819,1819,1819,5
20240823,124600,1189110786,1813,1813,1813,1813,452
20240823,124500,1188291310,1813,1812,1813,1812,2536
20240823,124400,1183694303,1812,1812,1812,1812,1000
20240823,124300,1181882303,1812,1815,1815,1812,2895
20240823,124200,1176631364,1820,1820,1820,1820,0
20240823,124100,1176631364,1820,1820,1820,1820,0
20240823,124000,1176631364,1820,1820,1820,1820,1674
20240823,123900,1173584684,1820,1820,1820,1820,0
20240823,123800,1173584684,1820,1820,1820,1820,0
20240823,123700,1173584684,1820,1820,1820,1820,0
20240823,123600,1173584684,1820,1820,1820,1820,1
20240823,123500,1173582864,1820,1820,1820,1813,3
20240823,123400,1173577411,1813,1813,1813,1813,0
20240823,123300,1173577411,1813,1819,1819,1813,54
20240823,123200,1173479255,1825,1825,1825,1825,0
20240823,123100,1173479255,1825,1825,1825,1825,623
20240823,123000,1172342280,1827,1826,1827,1826,2367
20240823,122900,1168018312,1827,1826,1827,1826,300
20240823,122800,1167470392,1830,1823,1830,1823,3557
20240823,122700,1160984316,1823,1823,1823,1823,0
20240823,122600,1160984316,1823,1814,1823,1813,5008
20240823,122500,1151901902,1815,1816,1816,1815,1000
20240823,122400,1150086754,1815,1815,1823,1814,513
20240823,122300,1149155900,1814,1814,1814,1814,0
20240823,122200,1149155900,1814,1814,1814,1814,0
20240823,122100,1149155900,1814,1814,1814,1814,1100
20240823,122000,1147160500,1821,1821,1821,1821,1
20240823,121900,1147158679,1812,1816,1816,1812,4201
20240823,121800,1139537654,1815,1816,1816,1815,868
20240823,121700,1137961587,1816,1816,1816,1816,300
20240823,121600,1137416787,1824,1816,1824,1816,1111
20240823,121500,1135397523,1818,1818,1818,1818,621
20240823,121400,1134268545,1816,1816,1816,1816,500
20240823,121300,1133360545,1815,1815,1815,1815,0
20240823,121200,1133360545,1815,1815,1815,1815,2040
20240823,121100,1129657945,1815,1815,1815,1815,0
20240823,121000,1129657945,1815,1811,1815,1811,11
20240823,120900,1129638004,1809,1809,1809,1809,2000
20240823,120800,1126020004,1809,1809,1809,1809,732
20240823,120700,1124695816,1815,1815,1815,1815,2
20240823,120600,1124692186,1817,1817,1817,1817,0
20240823,120500,1124692186,1817,1817,1817,1817,0
20240823,120400,1124692186,1817,1817,1817,1817,0
20240823,120300,1124692186,1817,1807,1817,1807,928
20240823,120200,1123015280,1807,1819,1820,1807,16005
20240823,120100,1094078429,1822,1807,1822,1807,4056
20240823,120000,1086749087,1807,1811,1811,1807,16054
20240823,115900,1057722274,1810,1819,1819,1810,5000
20240823,115800,1048668451,1818,1818,1818,1818,0
20240823,115700,1048668451,1818,1818,1818,1818,550
20240823,115600,1047668551,1818,1830,1830,1818,22
20240823,115500,1047628313,1818,1818,1818,1818,500
20240823,115400,1046719313,1830,1829,1830,1829,2900
20240823,115300,1041412657,1834,1834,1834,1834,0
20240823,115200,1041412657,1834,1827,1834,1827,2000
20240823,115100,1037750472,1819,1824,1824,1819,2
20240823,115000,1037746829,1828,1828,1828,1828,1
20240823,114900,1037745001,1830,1821,1830,1821,88
20240823,114800,1037584503,1820,1816,1820,1816,2659
20240823,114700,1032747799,1816,1816,1816,1816,0
20240823,114600,1032747799,1816,1811,1816,1811,500
20240823,114500,1031840089,1810,1809,1810,1809,2027
20240823,114400,1028172293,1809,1805,1809,1804,2007
20240823,114300,1024551481,1805,1808,1809,1805,85
20240823,114200,1024398049,1809,1809,1809,1809,86
20240823,114100,1024242475,1809,1809,1809,1809,60
20240823,114000,1024133935,1810,1810,1810,1810,50
20240823,113900,1024043435,1810,1810,1810,1804,6201
20240823,113800,1012853447,1810,1805,1810,1805,8922
20240823,113700,996737961,1807,1808,1808,1807,48
20240823,113600,996651212,1800,1802,1802,1800,1835
20240823,113500,993346647,1803,1809,1809,1803,68
20240823,113400,993223703,1810,1805,1810,1804,635
20240823,113300,992076895,1806,1811,1811,1806,3932
20240823,113200,984963695,1811,1813,1813,1811,3534
20240823,113100,978560865,1812,1813,1813,1812,1217
20240823,113000,976355659,1812,1813,1813,1812,2227
20240823,112900,972319431,1812,1812,1812,1812,0
20240823,112800,972319431,1812,1812,1812,1812,0
20240823,112700,972319431,1812,1812,1812,1812,0
20240823,112600,972319431,1812,1814,1814,1812,6509
20240823,112500,960518171,1819,1819,1819,1819,0
20240823,112400,960518171,1819,1813,1819,1813,252
20240823,112300,960061289,1813,1813,1813,1813,673
20240823,112200,958841140,1819,1819,1819,1819,0
20240823,112100,958841140,1819,1819,1819,1819,0
20240823,112000,958841140,1819,1813,1819,1812,877
20240823,111900,957251407,1820,1820,1820,1820,0
20240823,111800,957251407,1820,1820,1820,1820,0
20240823,111700,957251407,1820,1820,1820,1820,0
20240823,111600,957251407,1820,1820,1820,1820,1
20240823,111500,957249587,1820,1820,1820,1820,0
20240823,111400,957249587,1820,1820,1820,1811,40
20240823,111300,957176796,1813,1813,1813,1813,0
20240823,111200,957176796,1813,1814,1814,1811,2158
20240823,111100,953264602,1821,1821,1821,1821,39
20240823,111000,953193583,1821,1821,1821,1821,693
20240823,110900,951931630,1825,1825,1825,1825,0
20240823,110800,951931630,1825,1814,1825,1814,612
20240823,110700,950821340,1814,1814,1827,1812,3899
20240823,110600,943746324,1815,1817,1817,1815,134
20240823,110500,943502851,1818,1818,1827,1818,9070
20240823,110400,927013510,1831,1831,1831,1831,4
20240823,110300,927006186,1817,1823,1832,1817,9491
20240823,110200,909725880,1833,1823,1833,1823,19
20240823,110100,909691173,1835,1835,1835,1835,11
20240823,110000,909670988,1835,1834,1835,1834,1031
20240823,105900,907780124,1822,1834,1835,1822,1673
20240823,105800,904711682,1834,1835,1835,1826,2515
20240823,105700,900099893,1834,1832,1835,1832,5260
20240823,105600,890452919,1830,1822,1830,1822,5666
20240823,105500,880118146,1822,1821,1822,1821,911
20240823,105400,878459068,1819,1821,1821,1819,70
20240823,105300,878331718,1821,1820,1821,1812,1346
20240823,105200,875882648,1820,1820,1820,1820,586
20240823,105100,874816128,1820,1810,1820,1810,52
20240823,105000,874721498,1821,1809,1821,1809,1864
20240823,104900,871341344,1808,1808,1808,1808,1
20240823,104800,871339536,1806,1807,1807,1806,93
20240823,104700,871171517,1820,1820,1820,1820,1098
20240823,104600,869173157,1822,1809,1822,1809,3994
20240823,104500,861945558,1809,1808,1809,1808,1089
20240823,104400,859975707,1809,1808,1809,1808,5000
20240823,104300,850930843,1809,1807,1809,1807,2218
20240823,104200,846922866,1807,1800,1807,1800,722
20240823,104100,845621079,1797,1791,1797,1791,5528
20240823,104000,835693576,1795,1795,1795,1795,21
20240823,103900,835655881,1791,1791,1791,1791,353
20240823,103800,835023658,1791,1796,1796,1791,330
20240823,103700,834431628,1797,1797,1797,1797,0
20240823,103600,834431628,1797,1797,1797,1797,135
20240823,103500,834189033,1797,1797,1797,1791,137
20240823,103400,833943642,1797,1785,1797,1784,1894
20240823,103300,830561099,1785,1790,1790,1783,2010
20240823,103200,826972649,1790,1784,1790,1783,13075
20240823,103100,803659760,1783,1789,1790,1783,2533
20240823,103000,799136335,1789,1791,1791,1789,1872
20240823,102900,795785068,1798,1792,1798,1791,458
20240823,102800,794963939,1792,1797,1800,1792,2046
20240823,102700,791289279,1797,1797,1797,1797,23
20240823,102600,791247948,1795,1800,1809,1795,6555
20240823,102500,779452483,1810,1809,1810,1801,28922
20240823,102400,727308464,1811,1811,1811,1809,8847
20240823,102300,711290414,1811,1811,1811,1811,0
20240823,102200,711290414,1811,1819,1819,1811,2008
20240823,102100,707651510,1820,1820,1820,1820,1
20240823,102000,707649690,1812,1812,1812,1812,1082
20240823,101900,705689106,1812,1813,1813,1812,5954
20240823,101800,694900415,1820,1820,1820,1820,133
20240823,101700,694658355,1820,1820,1820,1820,50
20240823,101600,694567355,1820,1810,1820,1810,2022
20240823,101500,690890778,1820,1820,1820,1820,1200
20240823,101400,688706778,1820,1819,1820,1819,50
20240823,101300,688615779,1811,1811,1811,1810,1482
20240823,101200,685932894,1811,1813,1813,1811,5000
20240823,101100,676876107,1820,1820,1820,1820,100
20240823,101000,676694107,1820,1820,1820,1812,2201
20240823,100900,672697092,1811,1811,1811,1811,0
20240823,100800,672697092,1811,1811,1811,1811,0
20240823,100700,672697092,1811,1820,1820,1811,256
20240823,100600,672231181,1815,1809,1815,1809,1378
20240823,100500,669736879,1815,1815,1815,1815,10
20240823,100400,669718729,1809,1811,1811,1809,1239
20240823,100300,667477368,1813,1815,1815,1813,7
20240823,100200,667464673,1809,1813,1813,1809,3200
20240823,100100,661674302,1815,1815,1815,1815,2000
20240823,100000,658044302,1812,1815,1815,1812,8130
20240823,095900,643295581,1820,1820,1820,1820,0
20240823,095800,643295581,1820,1815,1820,1815,209
20240823,095700,642916236,1820,1819,1820,1819,141
20240823,095600,642659622,1815,1814,1820,1814,4864
20240823,095500,633833316,1820,1814,1820,1814,527
20240823,095400,632876396,1813,1820,1821,1813,545
20240823,095300,631885749,1811,1828,1828,1811,6789
20240823,095200,619535141,1826,1826,1826,1826,775
20240823,095100,618119991,1835,1829,1838,1826,5806
20240823,095000,607511400,1829,1828,1838,1828,1736
20240823,094900,604337690,1827,1827,1827,1827,627
20240823,094800,603192161,1838,1838,1838,1819,30741
20240823,094700,546952643,1838,1827,1838,1826,3713
20240823,094600,540144002,1834,1826,1834,1826,942
20240823,094500,538423066,1834,1823,1834,1823,1506
20240823,094400,535672996,1834,1827,1834,1825,3121
20240823,094300,529971939,1826,1833,1833,1826,1766
20240823,094200,526744150,1828,1834,1834,1828,170
20240823,094100,526432712,1832,1834,1834,1832,64
20240823,094000,526315444,1825,1828,1836,1825,80
20240823,093900,526169060,1836,1833,1836,1825,2599
20240823,093800,521399967,1825,1824,1835,1824,963
20240823,093700,519641662,1835,1823,1835,1821,5800
20240823,093600,509065486,1834,1820,1834,1820,7512
20240823,093500,495364361,1811,1811,1811,1811,12
20240823,093400,495342629,1804,1824,1824,1804,7088
20240823,093300,482522607,1824,1824,1824,1824,0
20240823,093200,482522607,1824,1814,1824,1814,33
20240823,093100,482462482,1814,1816,1816,1814,796
20240823,093000,481018536,1815,1814,1815,1814,518
20240823,092900,480078553,1814,1801,1814,1800,11008
20240823,092800,460194581,1808,1800,1808,1800,1434
20240823,092700,457606381,1800,1801,1801,1799,11126
20240823,092600,437588152,1800,1803,1803,1800,411
20240823,092500,436847797,1815,1815,1815,1804,9145
20240823,092400,420345088,1802,1808,1814,1801,5651
20240823,092300,410136236,1807,1809,1809,1807,5345
20240823,092200,400473813,1809,1811,1811,1809,1616
20240823,092100,397549415,1809,1811,1811,1807,2125
20240823,092000,393703538,1811,1819,1819,1811,8637
20240823,091900,378027355,1819,1820,1820,1819,2003
20240823,091800,374382897,1820,1822,1822,1820,3435
20240823,091700,368128645,1821,1823,1823,1820,4934
20240823,091600,359144849,1825,1824,1825,1822,2559
20240823,091500,354479192,1825,1825,1825,1825,402
20240823,091400,353745542,1825,1825,1825,1825,500
20240823,091300,352833042,1835,1830,1835,1824,2563
20240823,091200,348133085,1830,1823,1830,1822,1249
20240823,091100,345857228,1822,1827,1835,1822,2671
20240823,091000,340969542,1827,1835,1835,1824,4774
20240823,090900,332253043,1837,1828,1837,1827,2451
20240823,090800,327766225,1828,1839,1841,1828,10469
20240823,090700,308571142,1840,1830,1842,1828,3544
20240823,090600,302060925,1843,1828,1849,1821,20436
20240823,090500,264567379,1820,1822,1833,1820,5103
20240823,090400,255255935,1822,1812,1833,1805,11370
20240823,090300,234619615,1813,1790,1813,1788,13922
20240823,090200,209633129,1790,1793,1800,1787,16469
20240823,090100,180114343,1793,1770,1793,1769,20717
20240823,090000,143258001,1786,1767,1795,1766,81056