stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,184600,1575436416,1742,1742,1742,1742,15930
20240826,184500,1575436416,1742,1742,1742,1742,0
20240826,184400,1575436416,1742,1742,1742,1742,0
20240826,184300,1575436416,1742,1742,1742,1742,0
20240826,184200,1575436416,1742,1742,1742,1742,0
20240826,184100,1575436416,1742,1742,1742,1742,0
20240826,184000,1575436416,1742,1742,1742,1742,0
20240826,183900,1575436416,1742,1742,1742,1742,0
20240826,183800,1575436416,1742,1742,1742,1742,0
20240826,183700,1575436416,1742,1742,1742,1742,0
20240826,183600,1575436416,1742,1742,1742,1742,0
20240826,183500,1575436416,1742,1742,1742,1742,0
20240826,183400,1575436416,1742,1742,1742,1742,0
20240826,183300,1575436416,1742,1742,1742,1742,0
20240826,183200,1575436416,1742,1742,1742,1742,0
20240826,183100,1575436416,1742,1742,1742,1742,0
20240826,183000,1575436416,1742,1742,1742,1742,0
20240826,182900,1575436416,1742,1742,1742,1742,0
20240826,182800,1575436416,1742,1742,1742,1742,0
20240826,182700,1575436416,1742,1742,1742,1742,0
20240826,182600,1575436416,1742,1742,1742,1742,0
20240826,182500,1575436416,1742,1742,1742,1742,0
20240826,182400,1575436416,1742,1742,1742,1742,0
20240826,182300,1575436416,1742,1742,1742,1742,0
20240826,182200,1575436416,1742,1742,1742,1742,0
20240826,182100,1575436416,1742,1742,1742,1742,0
20240826,182000,1575436416,1742,1742,1742,1742,0
20240826,181900,1575436416,1742,1742,1742,1742,0
20240826,181800,1575436416,1742,1742,1742,1742,0
20240826,181700,1575436416,1742,1742,1742,1742,0
20240826,181600,1575436416,1742,1742,1742,1742,15930
20240826,181500,1575436416,1742,1742,1742,1742,0
20240826,181400,1575436416,1742,1742,1742,1742,0
20240826,181300,1575436416,1742,1742,1742,1742,0
20240826,181200,1575436416,1742,1742,1742,1742,0
20240826,181100,1575436416,1742,1742,1742,1742,0
20240826,181000,1575436416,1742,1742,1742,1742,0
20240826,180900,1575436416,1742,1742,1742,1742,0
20240826,180800,1575436416,1742,1742,1742,1742,0
20240826,180700,1575436416,1742,1742,1742,1742,0
20240826,180600,1575436416,1742,1742,1742,1742,0
20240826,180500,1575436416,1742,1742,1742,1742,0
20240826,180400,1575436416,1742,1742,1742,1742,0
20240826,180300,1575436416,1742,1742,1742,1742,0
20240826,180200,1575436416,1742,1742,1742,1742,0
20240826,180100,1575436416,1742,1742,1742,1742,0
20240826,180000,1575436416,1742,1742,1742,1742,0
20240826,175900,1575436416,1742,1742,1742,1742,0
20240826,175800,1575436416,1742,1742,1742,1742,0
20240826,175700,1575436416,1742,1742,1742,1742,0
20240826,175600,1575436416,1742,1742,1742,1742,0
20240826,175500,1575436416,1742,1742,1742,1742,0
20240826,175400,1575436416,1742,1742,1742,1742,0
20240826,175300,1575436416,1742,1742,1742,1742,0
20240826,175200,1575436416,1742,1742,1742,1742,0
20240826,175100,1575436416,1742,1742,1742,1742,0
20240826,175000,1575436416,1742,1742,1742,1742,0
20240826,174900,1575436416,1742,1742,1742,1742,0
20240826,174800,1575436416,1742,1742,1742,1742,0
20240826,174700,1575436416,1742,1742,1742,1742,0
20240826,174600,1575436416,1742,1742,1742,1742,15930
20240826,174500,1575436416,1742,1742,1742,1742,0
20240826,174400,1575436416,1742,1742,1742,1742,0
20240826,174300,1575436416,1742,1742,1742,1742,0
20240826,174200,1575436416,1742,1742,1742,1742,0
20240826,174100,1575436416,1742,1742,1742,1742,0
20240826,174000,1575436416,1742,1742,1742,1742,0
20240826,173900,1575436416,1742,1742,1742,1742,0
20240826,173800,1575436416,1742,1742,1742,1742,0
20240826,173700,1575436416,1742,1742,1742,1742,0
20240826,173600,1575436416,1742,1742,1742,1742,0
20240826,173500,1575436416,1742,1742,1742,1742,0
20240826,173400,1575436416,1742,1742,1742,1742,0
20240826,173300,1575436416,1742,1742,1742,1742,0
20240826,173200,1575436416,1742,1742,1742,1742,0
20240826,173100,1575436416,1742,1742,1742,1742,0
20240826,173000,1575436416,1742,1742,1742,1742,0
20240826,172900,1575436416,1742,1742,1742,1742,0
20240826,172800,1575436416,1742,1742,1742,1742,0
20240826,172700,1575436416,1742,1742,1742,1742,0
20240826,172600,1575436416,1742,1742,1742,1742,0
20240826,172500,1575436416,1742,1742,1742,1742,0
20240826,172400,1575436416,1742,1742,1742,1742,0
20240826,172300,1575436416,1742,1742,1742,1742,0
20240826,172200,1575436416,1742,1742,1742,1742,0
20240826,172100,1575436416,1742,1742,1742,1742,0
20240826,172000,1575436416,1742,1742,1742,1742,0
20240826,171900,1575436416,1742,1742,1742,1742,0
20240826,171800,1575436416,1742,1742,1742,1742,0
20240826,171700,1575436416,1742,1742,1742,1742,0
20240826,171600,1575436416,1742,1742,1742,1742,15930
20240826,171500,1575436416,1742,1742,1742,1742,0
20240826,171400,1575436416,1742,1742,1742,1742,0
20240826,171300,1575436416,1742,1742,1742,1742,0
20240826,171200,1575436416,1742,1742,1742,1742,0
20240826,171100,1575436416,1742,1742,1742,1742,0
20240826,171000,1575436416,1742,1742,1742,1742,0
20240826,170900,1575436416,1742,1742,1742,1742,0
20240826,170800,1575436416,1742,1742,1742,1742,0
20240826,170700,1575436416,1742,1742,1742,1742,0
20240826,170600,1575436416,1742,1742,1742,1742,0
20240826,170500,1575436416,1742,1742,1742,1742,0
20240826,170400,1575436416,1742,1742,1742,1742,0
20240826,170300,1575436416,1742,1742,1742,1742,0
20240826,170200,1575436416,1742,1742,1742,1742,0
20240826,170100,1575436416,1742,1742,1742,1742,0
20240826,170000,1575436416,1742,1742,1742,1742,0
20240826,165900,1575436416,1742,1742,1742,1742,0
20240826,165800,1575436416,1742,1742,1742,1742,0
20240826,165700,1575436416,1742,1742,1742,1742,0
20240826,165600,1575436416,1742,1742,1742,1742,0
20240826,165500,1575436416,1742,1742,1742,1742,0
20240826,165400,1575436416,1742,1742,1742,1742,0
20240826,165300,1575436416,1742,1742,1742,1742,0
20240826,165200,1575436416,1742,1742,1742,1742,0
20240826,165100,1575436416,1742,1742,1742,1742,0
20240826,165000,1575436416,1742,1742,1742,1742,0
20240826,164900,1575436416,1742,1742,1742,1742,0
20240826,164800,1575436416,1742,1742,1742,1742,0
20240826,164700,1575436416,1742,1742,1742,1742,0
20240826,164600,1575436416,1742,1742,1742,1742,15930
20240826,164500,1575436416,1742,1742,1742,1742,0
20240826,164400,1575436416,1742,1742,1742,1742,0
20240826,164300,1575436416,1742,1742,1742,1742,0
20240826,164200,1575436416,1742,1742,1742,1742,0
20240826,164100,1575436416,1742,1742,1742,1742,0
20240826,164000,1575436416,1742,1742,1742,1742,0
20240826,163900,1575436416,1742,1742,1742,1742,0
20240826,163800,1575436416,1742,1742,1742,1742,0
20240826,163700,1575436416,1742,1742,1742,1742,0
20240826,163600,1575436416,1742,1742,1742,1742,0
20240826,163500,1575436416,1742,1742,1742,1742,0
20240826,163400,1575436416,1742,1742,1742,1742,0
20240826,163300,1575436416,1742,1742,1742,1742,0
20240826,163200,1575436416,1742,1742,1742,1742,0
20240826,163100,1575436416,1742,1742,1742,1742,0
20240826,163000,1575436416,1742,1742,1742,1742,0
20240826,162900,1575436416,1742,1742,1742,1742,0
20240826,162800,1575436416,1742,1742,1742,1742,0
20240826,162700,1575436416,1742,1742,1742,1742,0
20240826,162600,1575436416,1742,1742,1742,1742,0
20240826,162500,1575436416,1742,1742,1742,1742,0
20240826,162400,1575436416,1742,1742,1742,1742,0
20240826,162300,1575436416,1742,1742,1742,1742,0
20240826,162200,1575436416,1742,1742,1742,1742,0
20240826,162100,1575436416,1742,1742,1742,1742,0
20240826,162000,1575436416,1742,1742,1742,1742,0
20240826,161900,1575436416,1742,1742,1742,1742,0
20240826,161800,1575436416,1742,1742,1742,1742,0
20240826,161700,1575436416,1742,1742,1742,1742,0
20240826,161600,1575436416,1742,1742,1742,1742,15930
20240826,161500,1575436416,1742,1742,1742,1742,0
20240826,161400,1575436416,1742,1742,1742,1742,0
20240826,161300,1575436416,1742,1742,1742,1742,0
20240826,161200,1575436416,1742,1742,1742,1742,0
20240826,161100,1575436416,1742,1742,1742,1742,0
20240826,161000,1575436416,1742,1742,1742,1742,0
20240826,160900,1575436416,1742,1742,1742,1742,0
20240826,160800,1575436416,1742,1742,1742,1742,0
20240826,160700,1575436416,1742,1742,1742,1742,0
20240826,160600,1575436416,1742,1742,1742,1742,0
20240826,160500,1575436416,1742,1742,1742,1742,0
20240826,160400,1575436416,1742,1742,1742,1742,0
20240826,160300,1575436416,1742,1742,1742,1742,0
20240826,160200,1575436416,1742,1742,1742,1742,0
20240826,160100,1575436416,1742,1742,1742,1742,0
20240826,160000,1575436416,1742,1742,1742,1742,0
20240826,155900,1575436416,1742,1742,1742,1742,0
20240826,155800,1575436416,1742,1742,1742,1742,0
20240826,155700,1575436416,1742,1742,1742,1742,0
20240826,155600,1575436416,1742,1742,1742,1742,0
20240826,155500,1575436416,1742,1742,1742,1742,0
20240826,155400,1575436416,1742,1742,1742,1742,0
20240826,155300,1575436416,1742,1742,1742,1742,0
20240826,155200,1575436416,1742,1742,1742,1742,0
20240826,155100,1575436416,1742,1742,1742,1742,0
20240826,155000,1575436416,1742,1742,1742,1742,0
20240826,154900,1575436416,1742,1742,1742,1742,0
20240826,154800,1575436416,1742,1742,1742,1742,0
20240826,154700,1575436416,1742,1742,1742,1742,0
20240826,154600,1575436416,1742,1742,1742,1742,15930
20240826,154500,1575436416,1742,1742,1742,1742,0
20240826,154400,1575436416,1742,1742,1742,1742,0
20240826,154300,1575436416,1742,1742,1742,1742,0
20240826,154200,1575436416,1742,1742,1742,1742,0
20240826,154100,1575436416,1742,1742,1742,1742,0
20240826,154000,1575436416,1742,1742,1742,1742,0
20240826,153900,1575436416,1742,1742,1742,1742,0
20240826,153800,1575436416,1742,1742,1742,1742,0
20240826,153700,1575436416,1742,1742,1742,1742,0
20240826,153600,1575436416,1742,1742,1742,1742,0
20240826,153500,1575436416,1742,1742,1742,1742,0
20240826,153400,1575436416,1742,1742,1742,1742,0
20240826,153300,1575436416,1742,1742,1742,1742,0
20240826,153200,1575436416,1742,1742,1742,1742,0
20240826,153100,1575436416,1742,1742,1742,1742,0
20240826,153000,1575436416,1742,1742,1742,1742,15930
20240826,152900,1547686356,1747,1747,1747,1747,0
20240826,152800,1547686356,1747,1747,1747,1747,0
20240826,152700,1547686356,1747,1747,1747,1747,0
20240826,152600,1547686356,1747,1747,1747,1747,0
20240826,152500,1547686356,1747,1747,1747,1747,0
20240826,152400,1547686356,1747,1747,1747,1747,0
20240826,152300,1547686356,1747,1747,1747,1747,0
20240826,152200,1547686356,1747,1747,1747,1747,0
20240826,152100,1547686356,1747,1747,1747,1747,0
20240826,152000,1547686356,1747,1747,1747,1747,0
20240826,151900,1547686356,1747,1743,1747,1743,737
20240826,151800,1546398883,1748,1744,1748,1743,1534
20240826,151700,1543721294,1743,1743,1744,1743,5100
20240826,151600,1534831944,1743,1743,1744,1743,3324
20240826,151500,1529034899,1743,1745,1745,1743,979
20240826,151400,1527327202,1745,1745,1745,1745,1
20240826,151300,1527325457,1740,1740,1740,1740,3
20240826,151200,1527320237,1744,1739,1744,1739,210
20240826,151100,1526954039,1739,1738,1741,1738,15036
20240826,151000,1500793060,1738,1735,1738,1735,107
20240826,150900,1500607408,1739,1734,1739,1734,114
20240826,150800,1500409448,1734,1738,1740,1732,175
20240826,150700,1500105152,1731,1738,1738,1731,217
20240826,150600,1499728741,1738,1738,1740,1738,2033
20240826,150500,1496191363,1738,1731,1740,1731,55225
20240826,150400,1400125211,1730,1729,1737,1729,32
20240826,150300,1400069822,1737,1728,1737,1728,3560
20240826,150200,1393905968,1728,1728,1728,1728,6679
20240826,150100,1382364656,1728,1733,1738,1728,11481
20240826,150000,1362497029,1731,1733,1733,1730,17412
20240826,145900,1332338263,1734,1734,1738,1734,2120
20240826,145800,1328662179,1735,1736,1736,1735,5600
20240826,145700,1318944459,1738,1738,1738,1738,26
20240826,145600,1318899271,1735,1738,1738,1735,592
20240826,145500,1317871915,1735,1735,1735,1735,284
20240826,145400,1317379175,1738,1735,1738,1735,558
20240826,145300,1316410871,1735,1738,1738,1733,9848
20240826,145200,1299325353,1738,1737,1738,1736,3986
20240826,145100,1292401236,1738,1744,1745,1738,6759
20240826,145000,1280641062,1744,1740,1744,1740,1382
20240826,144900,1278231464,1739,1738,1739,1738,348
20240826,144800,1277626631,1738,1737,1738,1737,1211
20240826,144700,1275522924,1737,1740,1743,1736,3231
20240826,144600,1269899063,1737,1737,1737,1735,235
20240826,144500,1269490914,1737,1737,1737,1737,21
20240826,144400,1269454437,1742,1737,1742,1737,64
20240826,144300,1269343259,1743,1743,1743,1743,3
20240826,144200,1269338030,1745,1743,1746,1735,31164
20240826,144100,1215204162,1747,1747,1747,1747,1011
20240826,144000,1213437945,1748,1748,1748,1748,0
20240826,143900,1213437945,1748,1744,1748,1740,5001
20240826,143800,1204729196,1748,1748,1748,1748,0
20240826,143700,1204729196,1748,1748,1748,1745,167
20240826,143600,1204437304,1748,1745,1748,1743,9001
20240826,143500,1188743805,1745,1745,1745,1745,100
20240826,143400,1188569305,1745,1745,1745,1745,34
20240826,143300,1188509975,1745,1745,1745,1745,0
20240826,143200,1188509975,1745,1745,1745,1745,5303
20240826,143100,1179256240,1745,1747,1747,1745,760
20240826,143000,1177928643,1747,1747,1747,1747,11
20240826,142900,1177909426,1747,1747,1747,1747,58
20240826,142800,1177808100,1747,1747,1747,1747,1165
20240826,142700,1175772845,1747,1746,1748,1746,770
20240826,142600,1174427210,1745,1744,1745,1744,874
20240826,142500,1172902454,1744,1744,1744,1744,5014
20240826,142400,1164158038,1744,1744,1744,1744,161
20240826,142300,1163877254,1745,1744,1745,1744,481
20240826,142200,1163037983,1744,1743,1744,1743,516
20240826,142100,1162138169,1745,1744,1745,1744,596
20240826,142000,1161098649,1744,1743,1744,1743,3261
20240826,141900,1155413266,1744,1744,1744,1744,742
20240826,141800,1154119218,1744,1745,1745,1744,710
20240826,141700,1152880370,1743,1745,1745,1743,1897
20240826,141600,1149571963,1745,1750,1750,1745,122
20240826,141500,1149359063,1745,1746,1746,1745,49
20240826,141400,1149273557,1745,1745,1745,1745,10
20240826,141300,1149256107,1745,1745,1745,1745,0
20240826,141200,1149256107,1745,1745,1745,1745,200
20240826,141100,1148907107,1744,1744,1744,1744,1269
20240826,141000,1146693971,1745,1746,1746,1745,2233
20240826,140900,1142797276,1752,1752,1752,1752,0
20240826,140800,1142797276,1752,1752,1752,1752,1
20240826,140700,1142795524,1745,1745,1745,1745,0
20240826,140600,1142795524,1745,1745,1745,1745,0
20240826,140500,1142795524,1745,1746,1746,1745,51
20240826,140400,1142706496,1746,1748,1748,1746,16018
20240826,140300,1114733351,1748,1748,1748,1748,54
20240826,140200,1114638959,1748,1751,1751,1748,3485
20240826,140100,1108542267,1748,1748,1748,1748,300
20240826,140000,1108017867,1748,1748,1748,1748,407
20240826,135900,1107306431,1748,1749,1749,1748,20
20240826,135800,1107271456,1750,1750,1750,1750,10
20240826,135700,1107253956,1751,1753,1753,1751,1230
20240826,135600,1105099113,1753,1756,1756,1753,102
20240826,135500,1104920237,1757,1757,1757,1755,15
20240826,135400,1104893888,1758,1757,1758,1757,189
20240826,135300,1104561814,1755,1755,1755,1755,10
20240826,135200,1104544264,1757,1750,1757,1750,201
20240826,135100,1104192507,1757,1748,1757,1748,2
20240826,135000,1104189002,1757,1757,1757,1757,0
20240826,134900,1104189002,1757,1757,1757,1757,0
20240826,134800,1104189002,1757,1756,1757,1756,2
20240826,134700,1104185489,1756,1756,1756,1756,150
20240826,134600,1103922089,1756,1756,1756,1756,0
20240826,134500,1103922089,1756,1756,1756,1756,3
20240826,134400,1103916821,1756,1747,1756,1747,6
20240826,134300,1103906318,1756,1748,1756,1747,1562
20240826,134200,1101176261,1749,1749,1749,1749,547
20240826,134100,1100219558,1750,1750,1750,1750,161
20240826,134000,1099937808,1757,1757,1757,1757,0
20240826,133900,1099937808,1757,1757,1757,1757,0
20240826,133800,1099937808,1757,1757,1757,1757,0
20240826,133700,1099937808,1757,1757,1757,1757,1
20240826,133600,1099936051,1750,1757,1757,1750,19
20240826,133500,1099902794,1750,1750,1750,1750,18
20240826,133400,1099871294,1750,1750,1750,1749,1406
20240826,133300,1097410812,1752,1752,1753,1751,4920
20240826,133200,1088788420,1757,1753,1757,1753,240
20240826,133100,1088367668,1752,1752,1752,1752,18
20240826,133000,1088336132,1757,1757,1757,1757,711
20240826,132900,1087086905,1757,1757,1757,1757,6
20240826,132800,1087076363,1757,1757,1757,1757,1
20240826,132700,1087074606,1752,1753,1753,1752,1160
20240826,132600,1085042284,1757,1752,1757,1752,22
20240826,132500,1085003720,1757,1752,1757,1752,26
20240826,132400,1084958163,1750,1760,1760,1750,1992
20240826,132300,1081461600,1760,1760,1760,1760,4
20240826,132200,1081454560,1760,1760,1760,1756,55
20240826,132100,1081357937,1755,1757,1757,1755,491
20240826,132000,1080495740,1757,1757,1757,1757,0
20240826,131900,1080495740,1757,1759,1759,1757,118
20240826,131800,1080288269,1760,1763,1763,1760,713
20240826,131700,1079032564,1762,1763,1763,1762,1964
20240826,131600,1075571801,1763,1763,1763,1763,1
20240826,131500,1075570038,1763,1770,1770,1763,2564
20240826,131400,1071031793,1763,1763,1772,1763,209
20240826,131300,1070661629,1763,1768,1770,1763,7512
20240826,131200,1057368061,1762,1767,1767,1762,7236
20240826,131100,1044582059,1767,1764,1767,1762,2441
20240826,131000,1040278496,1763,1768,1768,1763,5
20240826,130900,1040269661,1763,1768,1768,1763,2584
20240826,130800,1035714049,1762,1763,1768,1762,5009
20240826,130700,1026883143,1762,1762,1762,1762,0
20240826,130600,1026883143,1762,1768,1768,1762,3
20240826,130500,1026877845,1762,1762,1762,1762,0
20240826,130400,1026877845,1762,1766,1768,1762,4485
20240826,130300,1018957387,1766,1765,1766,1765,547
20240826,130200,1017991482,1765,1765,1765,1765,3
20240826,130100,1017986187,1765,1756,1767,1755,495
20240826,130000,1017112527,1762,1761,1762,1761,1090
20240826,125900,1015193036,1761,1761,1761,1761,0
20240826,125800,1015193036,1761,1756,1761,1756,8
20240826,125700,1015178983,1756,1756,1756,1756,504
20240826,125600,1014293959,1761,1757,1761,1757,1087
20240826,125500,1012384096,1761,1761,1761,1761,0
20240826,125400,1012384096,1761,1757,1761,1756,292
20240826,125300,1011871332,1761,1761,1761,1761,5
20240826,125200,1011862527,1761,1756,1761,1756,10
20240826,125100,1011844962,1761,1761,1761,1756,827
20240826,125000,1010392656,1761,1759,1761,1759,4
20240826,124900,1010385616,1761,1761,1761,1761,1
20240826,124800,1010383855,1757,1757,1757,1757,18
20240826,124700,1010352229,1761,1761,1761,1761,1
20240826,124600,1010350468,1756,1756,1756,1756,0
20240826,124500,1010350468,1756,1756,1756,1756,876
20240826,124400,1008812212,1756,1756,1756,1756,0
20240826,124300,1008812212,1756,1756,1756,1756,2000
20240826,124200,1005300212,1756,1762,1762,1756,55
20240826,124100,1005203626,1755,1755,1755,1755,5
20240826,124000,1005194851,1755,1756,1756,1755,5500
20240826,123900,995541445,1756,1756,1756,1756,10
20240826,123800,995523885,1757,1757,1757,1757,351
20240826,123700,994907178,1757,1756,1759,1756,2783
20240826,123600,990012178,1755,1751,1755,1746,1136
20240826,123500,988021706,1751,1751,1751,1751,530
20240826,123400,987093676,1751,1752,1752,1751,51
20240826,123300,987004374,1751,1753,1753,1745,9048
20240826,123200,971156442,1752,1752,1752,1752,221
20240826,123100,970769250,1743,1755,1755,1743,8
20240826,123000,970755234,1743,1743,1755,1743,1307
20240826,122900,968462476,1750,1744,1750,1743,6301
20240826,122800,957469776,1745,1745,1745,1745,1122
20240826,122700,955511886,1745,1742,1750,1739,12539
20240826,122600,933666504,1741,1741,1741,1741,18
20240826,122500,933635166,1741,1745,1745,1741,3385
20240826,122400,927737674,1744,1745,1745,1744,100
20240826,122300,927563230,1745,1744,1745,1744,780
20240826,122200,926202180,1744,1744,1744,1744,83
20240826,122100,926057428,1744,1745,1745,1744,343
20240826,122000,925458911,1745,1748,1748,1745,18
20240826,121900,925427498,1745,1749,1749,1745,5
20240826,121800,925418766,1745,1746,1747,1745,1455
20240826,121700,922879404,1745,1749,1749,1745,3262
20240826,121600,917177081,1750,1753,1753,1750,1022
20240826,121500,915387614,1754,1755,1755,1754,100
20240826,121400,915212164,1756,1756,1756,1756,100
20240826,121300,915036564,1752,1752,1752,1752,0
20240826,121200,915036564,1752,1752,1752,1752,4
20240826,121100,915029556,1758,1753,1758,1753,47
20240826,121000,914947160,1753,1753,1753,1753,134
20240826,120900,914712258,1753,1754,1754,1752,642
20240826,120800,913587133,1755,1756,1756,1755,222
20240826,120700,913197412,1767,1767,1767,1767,1
20240826,120600,913195645,1756,1767,1767,1756,2
20240826,120500,913192122,1756,1756,1756,1756,0
20240826,120400,913192122,1756,1768,1768,1756,56
20240826,120300,913093186,1772,1772,1772,1772,0
20240826,120200,913093186,1772,1772,1772,1772,2
20240826,120100,913089642,1773,1753,1773,1750,7299
20240826,120000,900278703,1761,1758,1761,1753,10
20240826,115900,900261143,1761,1759,1761,1759,2
20240826,115800,900257623,1761,1760,1761,1759,84
20240826,115700,900109782,1761,1761,1761,1761,13
20240826,115600,900086889,1761,1761,1761,1761,41
20240826,115500,900014688,1761,1753,1761,1752,58
20240826,115400,899912998,1761,1758,1762,1758,2951
20240826,115300,894721215,1753,1757,1758,1753,562
20240826,115200,893733228,1757,1757,1757,1757,10
20240826,115100,893715658,1753,1757,1757,1753,2
20240826,115000,893712148,1752,1752,1752,1752,0
20240826,114900,893712148,1752,1752,1757,1752,52
20240826,114800,893620794,1760,1760,1760,1760,0
20240826,114700,893620794,1760,1747,1760,1747,11
20240826,114600,893601564,1760,1747,1762,1747,508
20240826,114500,892707028,1762,1745,1762,1745,2337
20240826,114400,888616830,1748,1748,1748,1745,3432
20240826,114300,882617721,1748,1746,1748,1741,3074
20240826,114200,877248867,1746,1740,1746,1740,202
20240826,114100,876897375,1740,1741,1741,1740,330
20240826,114000,876323129,1741,1747,1747,1739,10019
20240826,113900,858890949,1741,1749,1752,1741,15428
20240826,113800,831961680,1750,1752,1756,1750,5619
20240826,113700,822117510,1756,1752,1756,1748,11134
20240826,113600,802633743,1752,1760,1762,1751,9562
20240826,113500,785846909,1764,1760,1764,1760,560
20240826,113400,784861297,1764,1764,1764,1764,1
20240826,113300,784859533,1763,1763,1763,1763,18
20240826,113200,784827799,1764,1763,1764,1763,31
20240826,113100,784773116,1763,1760,1763,1760,167
20240826,113000,784478992,1760,1760,1760,1760,1
20240826,112900,784477232,1757,1763,1764,1757,9990
20240826,112800,766893790,1764,1770,1770,1764,10116
20240826,112700,749022872,1770,1771,1771,1770,200
20240826,112600,748668718,1776,1776,1776,1776,1
20240826,112500,748666942,1771,1775,1775,1770,1478
20240826,112400,746049985,1776,1776,1776,1776,0
20240826,112300,746049985,1776,1775,1776,1775,50
20240826,112200,745961199,1776,1783,1783,1776,491
20240826,112100,745089176,1776,1776,1776,1776,0
20240826,112000,745089176,1776,1776,1776,1776,0
20240826,111900,745089176,1776,1776,1776,1776,7
20240826,111800,745076744,1776,1783,1784,1776,780
20240826,111700,743685262,1774,1784,1784,1774,218
20240826,111600,743296512,1784,1784,1784,1784,0
20240826,111500,743296512,1784,1784,1784,1784,50
20240826,111400,743207312,1785,1785,1785,1785,0
20240826,111300,743207312,1785,1785,1785,1785,0
20240826,111200,743207312,1785,1785,1785,1785,0
20240826,111100,743207312,1785,1785,1785,1785,0
20240826,111000,743207312,1785,1785,1785,1785,0
20240826,110900,743207312,1785,1785,1785,1785,0
20240826,110800,743207312,1785,1785,1785,1785,0
20240826,110700,743207312,1785,1785,1785,1785,1
20240826,110600,743205527,1773,1779,1779,1770,4001
20240826,110500,736110901,1785,1784,1785,1784,1431
20240826,110400,733556997,1784,1784,1784,1784,0
20240826,110300,733556997,1784,1784,1784,1784,0
20240826,110200,733556997,1784,1784,1784,1784,1
20240826,110100,733555213,1783,1783,1783,1783,0
20240826,110000,733555213,1783,1783,1783,1783,400
20240826,105900,732842013,1784,1778,1784,1778,500
20240826,105800,731950439,1778,1778,1778,1778,4
20240826,105700,731943327,1778,1778,1778,1778,0
20240826,105600,731943327,1778,1778,1778,1778,0
20240826,105500,731943327,1778,1782,1782,1778,42
20240826,105400,731868571,1782,1782,1782,1782,2
20240826,105300,731865007,1777,1777,1777,1777,626
20240826,105200,730752605,1784,1784,1784,1784,0
20240826,105100,730752605,1784,1784,1784,1784,1
20240826,105000,730750821,1784,1784,1784,1784,0
20240826,104900,730750821,1784,1782,1784,1782,561
20240826,104800,729750265,1773,1773,1773,1773,5
20240826,104700,729741400,1773,1773,1773,1773,12
20240826,104600,729720124,1782,1780,1782,1780,644
20240826,104500,728572616,1772,1773,1777,1772,3902
20240826,104400,721656767,1772,1772,1772,1772,0
20240826,104300,721656767,1772,1772,1772,1772,141
20240826,104200,721406915,1782,1782,1782,1782,0
20240826,104100,721406915,1782,1771,1782,1771,204
20240826,104000,721045620,1771,1782,1782,1771,1172
20240826,103900,718969216,1773,1773,1773,1773,0
20240826,103800,718969216,1773,1773,1773,1773,0
20240826,103700,718969216,1773,1773,1773,1773,33
20240826,103600,718910707,1773,1777,1777,1773,1878
20240826,103500,715578220,1786,1786,1786,1786,0
20240826,103400,715578220,1786,1786,1786,1786,1
20240826,103300,715576434,1778,1778,1778,1778,0
20240826,103200,715576434,1778,1778,1778,1778,262
20240826,103100,715110598,1779,1785,1785,1779,2094
20240826,103000,711376903,1784,1784,1784,1784,5
20240826,102900,711367983,1784,1784,1784,1784,100
20240826,102800,711189583,1787,1787,1787,1787,0
20240826,102700,711189583,1787,1787,1787,1787,0
20240826,102600,711189583,1787,1787,1787,1787,0
20240826,102500,711189583,1787,1780,1787,1778,530
20240826,102400,710246387,1790,1790,1790,1790,1
20240826,102300,710244597,1790,1790,1790,1790,558
20240826,102200,709245777,1791,1781,1791,1781,3011
20240826,102100,703869981,1781,1781,1781,1781,0
20240826,102000,703869981,1781,1781,1781,1781,4
20240826,101900,703862857,1780,1784,1784,1780,631
20240826,101800,702739194,1785,1781,1785,1781,183
20240826,101700,702413263,1785,1786,1786,1780,262
20240826,101600,701946892,1780,1788,1788,1780,1719
20240826,101500,698885136,1791,1791,1791,1791,1
20240826,101400,698883345,1791,1783,1791,1783,200
20240826,101300,698526020,1781,1781,1781,1781,160
20240826,101200,698241060,1782,1782,1782,1782,1000
20240826,101100,696459060,1783,1784,1784,1783,721
20240826,101000,695173291,1792,1790,1792,1790,3
20240826,100900,695167918,1784,1784,1784,1784,120
20240826,100800,694953838,1794,1794,1794,1794,0
20240826,100700,694953838,1794,1792,1794,1784,30
20240826,100600,694900081,1791,1781,1791,1780,37909
20240826,100500,627236940,1778,1779,1780,1778,2014
20240826,100400,623653357,1779,1779,1779,1779,940
20240826,100300,621981097,1779,1771,1779,1771,595
20240826,100200,620923150,1771,1771,1771,1771,1
20240826,100100,620921379,1771,1771,1771,1771,30
20240826,100000,620868249,1777,1777,1777,1777,512
20240826,095900,619958425,1777,1776,1777,1774,616
20240826,095800,618864475,1767,1767,1767,1767,520
20240826,095700,617945635,1777,1776,1777,1771,390
20240826,095600,617253175,1766,1766,1773,1766,1214
20240826,095500,615107823,1765,1772,1772,1765,1521
20240826,095400,612419987,1773,1773,1773,1773,771
20240826,095300,611053004,1773,1772,1778,1772,1446
20240826,095200,608490622,1772,1772,1772,1772,150
20240826,095100,608224822,1778,1778,1778,1778,3
20240826,095000,608219488,1778,1775,1778,1775,11
20240826,094900,608199939,1778,1770,1778,1770,4995
20240826,094800,599333736,1770,1771,1771,1770,34
20240826,094700,599273533,1771,1771,1771,1771,1
20240826,094600,599271762,1772,1772,1772,1772,0
20240826,094500,599271762,1772,1772,1772,1772,100
20240826,094400,599094562,1774,1774,1774,1774,0
20240826,094300,599094562,1774,1765,1774,1765,1771
20240826,094200,595958217,1774,1772,1774,1772,9354
20240826,094100,579379889,1772,1772,1772,1772,10
20240826,094000,579362169,1772,1761,1772,1761,238
20240826,093900,578940951,1771,1760,1771,1760,14498
20240826,093800,553393664,1755,1760,1760,1755,304
20240826,093700,552860039,1760,1754,1763,1754,297
20240826,093600,552339080,1763,1760,1764,1753,10419
20240826,093500,534023028,1759,1759,1759,1759,356
20240826,093400,533396824,1761,1757,1761,1756,2228
20240826,093300,529480418,1757,1755,1758,1755,4802
20240826,093200,521046926,1753,1754,1755,1753,5733
20240826,093100,510992167,1753,1755,1755,1753,6840
20240826,093000,498992190,1756,1756,1756,1755,1421
20240826,092900,496496921,1756,1758,1758,1756,2310
20240826,092800,492438242,1758,1758,1758,1758,3
20240826,092700,492432968,1759,1759,1759,1759,2263
20240826,092600,488452351,1759,1761,1761,1759,1665
20240826,092500,485521902,1761,1761,1762,1759,4157
20240826,092400,478202757,1762,1762,1762,1761,1978
20240826,092300,474718428,1762,1761,1763,1761,12880
20240826,092200,452035466,1763,1773,1773,1760,4416
20240826,092100,444258961,1760,1755,1772,1754,8443
20240826,092000,429380884,1756,1763,1763,1755,23204
20240826,091900,388566158,1763,1769,1774,1762,6532
20240826,091800,377039882,1774,1775,1775,1768,7110
20240826,091700,364452994,1779,1777,1780,1776,8666
20240826,091600,349058081,1780,1782,1782,1776,46210
20240826,091500,266907005,1783,1780,1784,1780,7505
20240826,091400,253547875,1780,1789,1789,1780,15042
20240826,091300,226705194,1788,1792,1792,1788,5886
20240826,091200,216163172,1792,1794,1794,1792,1229
20240826,091100,213959558,1800,1800,1800,1800,1
20240826,091000,213957758,1794,1798,1798,1794,6403
20240826,090900,202467639,1798,1804,1804,1798,628
20240826,090800,201338213,1796,1815,1820,1795,10239
20240826,090700,182861736,1809,1807,1821,1806,9650
20240826,090600,165403507,1811,1793,1825,1793,18886
20240826,090500,131226856,1794,1794,1794,1794,210
20240826,090400,130850116,1794,1784,1796,1784,2342
20240826,090300,126652860,1784,1781,1792,1780,9751
20240826,090200,109275474,1781,1787,1798,1781,17767
20240826,090100,77569747,1799,1785,1799,1784,11353
20240826,090000,57226053,1785,1800,1800,1785,31684