stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,184600,1896380802,1836,1836,1836,1836,30928
20240827,184500,1896380802,1836,1836,1836,1836,0
20240827,184400,1896380802,1836,1836,1836,1836,0
20240827,184300,1896380802,1836,1836,1836,1836,0
20240827,184200,1896380802,1836,1836,1836,1836,0
20240827,184100,1896380802,1836,1836,1836,1836,0
20240827,184000,1896380802,1836,1836,1836,1836,0
20240827,183900,1896380802,1836,1836,1836,1836,0
20240827,183800,1896380802,1836,1836,1836,1836,0
20240827,183700,1896380802,1836,1836,1836,1836,0
20240827,183600,1896380802,1836,1836,1836,1836,0
20240827,183500,1896380802,1836,1836,1836,1836,0
20240827,183400,1896380802,1836,1836,1836,1836,0
20240827,183300,1896380802,1836,1836,1836,1836,0
20240827,183200,1896380802,1836,1836,1836,1836,0
20240827,183100,1896380802,1836,1836,1836,1836,0
20240827,183000,1896380802,1836,1836,1836,1836,0
20240827,182900,1896380802,1836,1836,1836,1836,0
20240827,182800,1896380802,1836,1836,1836,1836,0
20240827,182700,1896380802,1836,1836,1836,1836,0
20240827,182600,1896380802,1836,1836,1836,1836,0
20240827,182500,1896380802,1836,1836,1836,1836,0
20240827,182400,1896380802,1836,1836,1836,1836,0
20240827,182300,1896380802,1836,1836,1836,1836,0
20240827,182200,1896380802,1836,1836,1836,1836,0
20240827,182100,1896380802,1836,1836,1836,1836,0
20240827,182000,1896380802,1836,1836,1836,1836,0
20240827,181900,1896380802,1836,1836,1836,1836,0
20240827,181800,1896380802,1836,1836,1836,1836,0
20240827,181700,1896380802,1836,1836,1836,1836,0
20240827,181600,1896380802,1836,1836,1836,1836,30928
20240827,181500,1896380802,1836,1836,1836,1836,0
20240827,181400,1896380802,1836,1836,1836,1836,0
20240827,181300,1896380802,1836,1836,1836,1836,0
20240827,181200,1896380802,1836,1836,1836,1836,0
20240827,181100,1896380802,1836,1836,1836,1836,0
20240827,181000,1896380802,1836,1836,1836,1836,0
20240827,180900,1896380802,1836,1836,1836,1836,0
20240827,180800,1896380802,1836,1836,1836,1836,0
20240827,180700,1896380802,1836,1836,1836,1836,0
20240827,180600,1896380802,1836,1836,1836,1836,0
20240827,180500,1896380802,1836,1836,1836,1836,0
20240827,180400,1896380802,1836,1836,1836,1836,0
20240827,180300,1896380802,1836,1836,1836,1836,0
20240827,180200,1896380802,1836,1836,1836,1836,0
20240827,180100,1896380802,1836,1836,1836,1836,0
20240827,180000,1896380802,1836,1836,1836,1836,0
20240827,175900,1896380802,1836,1836,1836,1836,0
20240827,175800,1896380802,1836,1836,1836,1836,0
20240827,175700,1896380802,1836,1836,1836,1836,0
20240827,175600,1896380802,1836,1836,1836,1836,0
20240827,175500,1896380802,1836,1836,1836,1836,0
20240827,175400,1896380802,1836,1836,1836,1836,0
20240827,175300,1896380802,1836,1836,1836,1836,0
20240827,175200,1896380802,1836,1836,1836,1836,0
20240827,175100,1896380802,1836,1836,1836,1836,0
20240827,175000,1896380802,1836,1836,1836,1836,0
20240827,174900,1896380802,1836,1836,1836,1836,0
20240827,174800,1896380802,1836,1836,1836,1836,0
20240827,174700,1896380802,1836,1836,1836,1836,0
20240827,174600,1896380802,1836,1836,1836,1836,30928
20240827,174500,1896380802,1836,1836,1836,1836,0
20240827,174400,1896380802,1836,1836,1836,1836,0
20240827,174300,1896380802,1836,1836,1836,1836,0
20240827,174200,1896380802,1836,1836,1836,1836,0
20240827,174100,1896380802,1836,1836,1836,1836,0
20240827,174000,1896380802,1836,1836,1836,1836,0
20240827,173900,1896380802,1836,1836,1836,1836,0
20240827,173800,1896380802,1836,1836,1836,1836,0
20240827,173700,1896380802,1836,1836,1836,1836,0
20240827,173600,1896380802,1836,1836,1836,1836,0
20240827,173500,1896380802,1836,1836,1836,1836,0
20240827,173400,1896380802,1836,1836,1836,1836,0
20240827,173300,1896380802,1836,1836,1836,1836,0
20240827,173200,1896380802,1836,1836,1836,1836,0
20240827,173100,1896380802,1836,1836,1836,1836,0
20240827,173000,1896380802,1836,1836,1836,1836,0
20240827,172900,1896380802,1836,1836,1836,1836,0
20240827,172800,1896380802,1836,1836,1836,1836,0
20240827,172700,1896380802,1836,1836,1836,1836,0
20240827,172600,1896380802,1836,1836,1836,1836,0
20240827,172500,1896380802,1836,1836,1836,1836,0
20240827,172400,1896380802,1836,1836,1836,1836,0
20240827,172300,1896380802,1836,1836,1836,1836,0
20240827,172200,1896380802,1836,1836,1836,1836,0
20240827,172100,1896380802,1836,1836,1836,1836,0
20240827,172000,1896380802,1836,1836,1836,1836,0
20240827,171900,1896380802,1836,1836,1836,1836,0
20240827,171800,1896380802,1836,1836,1836,1836,0
20240827,171700,1896380802,1836,1836,1836,1836,0
20240827,171600,1896380802,1836,1836,1836,1836,30928
20240827,171500,1896380802,1836,1836,1836,1836,0
20240827,171400,1896380802,1836,1836,1836,1836,0
20240827,171300,1896380802,1836,1836,1836,1836,0
20240827,171200,1896380802,1836,1836,1836,1836,0
20240827,171100,1896380802,1836,1836,1836,1836,0
20240827,171000,1896380802,1836,1836,1836,1836,0
20240827,170900,1896380802,1836,1836,1836,1836,0
20240827,170800,1896380802,1836,1836,1836,1836,0
20240827,170700,1896380802,1836,1836,1836,1836,0
20240827,170600,1896380802,1836,1836,1836,1836,0
20240827,170500,1896380802,1836,1836,1836,1836,0
20240827,170400,1896380802,1836,1836,1836,1836,0
20240827,170300,1896380802,1836,1836,1836,1836,0
20240827,170200,1896380802,1836,1836,1836,1836,0
20240827,170100,1896380802,1836,1836,1836,1836,0
20240827,170000,1896380802,1836,1836,1836,1836,0
20240827,165900,1896380802,1836,1836,1836,1836,0
20240827,165800,1896380802,1836,1836,1836,1836,0
20240827,165700,1896380802,1836,1836,1836,1836,0
20240827,165600,1896380802,1836,1836,1836,1836,0
20240827,165500,1896380802,1836,1836,1836,1836,0
20240827,165400,1896380802,1836,1836,1836,1836,0
20240827,165300,1896380802,1836,1836,1836,1836,0
20240827,165200,1896380802,1836,1836,1836,1836,0
20240827,165100,1896380802,1836,1836,1836,1836,0
20240827,165000,1896380802,1836,1836,1836,1836,0
20240827,164900,1896380802,1836,1836,1836,1836,0
20240827,164800,1896380802,1836,1836,1836,1836,0
20240827,164700,1896380802,1836,1836,1836,1836,0
20240827,164600,1896380802,1836,1836,1836,1836,30928
20240827,164500,1896380802,1836,1836,1836,1836,0
20240827,164400,1896380802,1836,1836,1836,1836,0
20240827,164300,1896380802,1836,1836,1836,1836,0
20240827,164200,1896380802,1836,1836,1836,1836,0
20240827,164100,1896380802,1836,1836,1836,1836,0
20240827,164000,1896380802,1836,1836,1836,1836,0
20240827,163900,1896380802,1836,1836,1836,1836,0
20240827,163800,1896380802,1836,1836,1836,1836,0
20240827,163700,1896380802,1836,1836,1836,1836,0
20240827,163600,1896380802,1836,1836,1836,1836,0
20240827,163500,1896380802,1836,1836,1836,1836,0
20240827,163400,1896380802,1836,1836,1836,1836,0
20240827,163300,1896380802,1836,1836,1836,1836,0
20240827,163200,1896380802,1836,1836,1836,1836,0
20240827,163100,1896380802,1836,1836,1836,1836,0
20240827,163000,1896380802,1836,1836,1836,1836,0
20240827,162900,1896380802,1836,1836,1836,1836,0
20240827,162800,1896380802,1836,1836,1836,1836,0
20240827,162700,1896380802,1836,1836,1836,1836,0
20240827,162600,1896380802,1836,1836,1836,1836,0
20240827,162500,1896380802,1836,1836,1836,1836,0
20240827,162400,1896380802,1836,1836,1836,1836,0
20240827,162300,1896380802,1836,1836,1836,1836,0
20240827,162200,1896380802,1836,1836,1836,1836,0
20240827,162100,1896380802,1836,1836,1836,1836,0
20240827,162000,1896380802,1836,1836,1836,1836,0
20240827,161900,1896380802,1836,1836,1836,1836,0
20240827,161800,1896380802,1836,1836,1836,1836,0
20240827,161700,1896380802,1836,1836,1836,1836,0
20240827,161600,1896380802,1836,1836,1836,1836,30928
20240827,161500,1896380802,1836,1836,1836,1836,0
20240827,161400,1896380802,1836,1836,1836,1836,0
20240827,161300,1896380802,1836,1836,1836,1836,0
20240827,161200,1896380802,1836,1836,1836,1836,0
20240827,161100,1896380802,1836,1836,1836,1836,0
20240827,161000,1896380802,1836,1836,1836,1836,0
20240827,160900,1896380802,1836,1836,1836,1836,0
20240827,160800,1896380802,1836,1836,1836,1836,0
20240827,160700,1896380802,1836,1836,1836,1836,0
20240827,160600,1896380802,1836,1836,1836,1836,0
20240827,160500,1896380802,1836,1836,1836,1836,0
20240827,160400,1896380802,1836,1836,1836,1836,0
20240827,160300,1896380802,1836,1836,1836,1836,0
20240827,160200,1896380802,1836,1836,1836,1836,0
20240827,160100,1896380802,1836,1836,1836,1836,0
20240827,160000,1896380802,1836,1836,1836,1836,0
20240827,155900,1896380802,1836,1836,1836,1836,0
20240827,155800,1896380802,1836,1836,1836,1836,0
20240827,155700,1896380802,1836,1836,1836,1836,0
20240827,155600,1896380802,1836,1836,1836,1836,0
20240827,155500,1896380802,1836,1836,1836,1836,0
20240827,155400,1896380802,1836,1836,1836,1836,0
20240827,155300,1896380802,1836,1836,1836,1836,0
20240827,155200,1896380802,1836,1836,1836,1836,0
20240827,155100,1896380802,1836,1836,1836,1836,0
20240827,155000,1896380802,1836,1836,1836,1836,0
20240827,154900,1896380802,1836,1836,1836,1836,0
20240827,154800,1896380802,1836,1836,1836,1836,0
20240827,154700,1896380802,1836,1836,1836,1836,0
20240827,154600,1896380802,1836,1836,1836,1836,30928
20240827,154500,1896380802,1836,1836,1836,1836,0
20240827,154400,1896380802,1836,1836,1836,1836,0
20240827,154300,1896380802,1836,1836,1836,1836,0
20240827,154200,1896380802,1836,1836,1836,1836,0
20240827,154100,1896380802,1836,1836,1836,1836,0
20240827,154000,1896380802,1836,1836,1836,1836,0
20240827,153900,1896380802,1836,1836,1836,1836,0
20240827,153800,1896380802,1836,1836,1836,1836,0
20240827,153700,1896380802,1836,1836,1836,1836,0
20240827,153600,1896380802,1836,1836,1836,1836,0
20240827,153500,1896380802,1836,1836,1836,1836,0
20240827,153400,1896380802,1836,1836,1836,1836,0
20240827,153300,1896380802,1836,1836,1836,1836,0
20240827,153200,1896380802,1836,1836,1836,1836,0
20240827,153100,1896380802,1836,1836,1836,1836,0
20240827,153000,1896380802,1836,1836,1836,1836,30928
20240827,152900,1839596994,1830,1830,1830,1830,0
20240827,152800,1839596994,1830,1830,1830,1830,0
20240827,152700,1839596994,1830,1830,1830,1830,0
20240827,152600,1839596994,1830,1830,1830,1830,0
20240827,152500,1839596994,1830,1830,1830,1830,0
20240827,152400,1839596994,1830,1830,1830,1830,0
20240827,152300,1839596994,1830,1830,1830,1830,0
20240827,152200,1839596994,1830,1830,1830,1830,0
20240827,152100,1839596994,1830,1830,1830,1830,0
20240827,152000,1839596994,1830,1830,1830,1830,0
20240827,151900,1839596994,1830,1828,1830,1828,6348
20240827,151800,1827984678,1829,1827,1829,1827,4395
20240827,151700,1819952453,1827,1825,1827,1825,202
20240827,151600,1819583408,1825,1829,1829,1825,4248
20240827,151500,1811826269,1830,1828,1830,1825,10294
20240827,151400,1793017296,1829,1829,1830,1828,2757
20240827,151300,1787973384,1829,1828,1829,1825,1471
20240827,151200,1785284313,1828,1829,1830,1828,5290
20240827,151100,1775608697,1829,1826,1829,1826,4973
20240827,151000,1766516426,1826,1825,1827,1825,2870
20240827,150900,1761277176,1825,1826,1826,1825,168
20240827,150800,1760970572,1825,1817,1828,1817,3944
20240827,150700,1753777378,1816,1811,1816,1811,1059
20240827,150600,1751857639,1816,1814,1816,1814,4318
20240827,150500,1744019971,1813,1812,1813,1812,3225
20240827,150400,1738173945,1811,1810,1811,1810,8351
20240827,150300,1723051345,1811,1811,1811,1811,1
20240827,150200,1723049534,1810,1810,1810,1810,1392
20240827,150100,1720530014,1811,1811,1811,1811,376
20240827,150000,1719849078,1811,1809,1811,1809,229
20240827,145900,1719434655,1809,1809,1809,1809,1000
20240827,145800,1717625655,1808,1808,1811,1808,21
20240827,145700,1717587684,1811,1809,1811,1809,905
20240827,145600,1715950235,1809,1809,1809,1809,40
20240827,145500,1715877875,1810,1811,1811,1810,841
20240827,145400,1714354991,1812,1812,1812,1812,192
20240827,145300,1714007087,1812,1812,1812,1812,232
20240827,145200,1713586703,1813,1813,1813,1813,5
20240827,145100,1713577638,1813,1813,1813,1813,2000
20240827,145000,1709951638,1813,1813,1813,1813,0
20240827,144900,1709951638,1813,1813,1813,1813,551
20240827,144800,1708952675,1813,1813,1813,1813,1
20240827,144700,1708950862,1809,1809,1809,1809,1152
20240827,144600,1706866894,1812,1812,1812,1812,22
20240827,144500,1706827030,1812,1811,1812,1811,2743
20240827,144400,1701856945,1811,1811,1811,1811,128
20240827,144300,1701625137,1812,1812,1812,1812,0
20240827,144200,1701625137,1812,1813,1813,1812,150
20240827,144100,1701353287,1813,1807,1813,1807,91
20240827,144000,1701188424,1813,1809,1813,1808,3727
20240827,143900,1694449983,1815,1811,1815,1808,16737
20240827,143800,1664165830,1811,1816,1816,1811,2890
20240827,143700,1658931591,1818,1812,1818,1812,284
20240827,143600,1658416977,1819,1819,1819,1819,1851
20240827,143500,1655050008,1819,1819,1819,1819,1
20240827,143400,1655048189,1812,1814,1814,1812,2703
20240827,143300,1650145148,1819,1819,1819,1819,10
20240827,143200,1650126958,1819,1819,1819,1819,0
20240827,143100,1650126958,1819,1815,1819,1815,1638
20240827,143000,1647153984,1819,1820,1820,1815,23
20240827,142900,1647112130,1815,1817,1820,1815,1951
20240827,142800,1643566169,1820,1820,1820,1820,12
20240827,142700,1643544329,1820,1823,1824,1820,10932
20240827,142600,1623634493,1823,1823,1824,1823,626
20240827,142500,1622493087,1823,1825,1827,1823,1170
20240827,142400,1620358710,1824,1827,1828,1824,459
20240827,142300,1619520352,1828,1826,1828,1822,1642
20240827,142200,1616520408,1820,1827,1828,1820,939
20240827,142100,1614806858,1825,1819,1825,1819,27888
20240827,142000,1564033650,1816,1818,1819,1816,297
20240827,141900,1563493473,1818,1818,1818,1818,60
20240827,141800,1563384393,1811,1819,1819,1811,337
20240827,141700,1562773288,1820,1820,1820,1820,48
20240827,141600,1562685928,1820,1814,1820,1814,1293
20240827,141500,1560340315,1814,1810,1814,1810,4858
20240827,141400,1551547038,1809,1809,1810,1809,10384
20240827,141300,1532753503,1810,1810,1810,1810,16
20240827,141200,1532724543,1810,1809,1810,1809,2012
20240827,141100,1529083549,1809,1808,1809,1808,387
20240827,141000,1528383530,1805,1805,1805,1805,4
20240827,140900,1528376310,1805,1805,1807,1805,1262
20240827,140800,1526098212,1803,1803,1803,1803,31
20240827,140700,1526042319,1803,1804,1804,1803,135
20240827,140600,1525798910,1803,1803,1803,1803,1826
20240827,140500,1522506632,1803,1803,1803,1802,202
20240827,140400,1522142626,1802,1803,1803,1802,9
20240827,140300,1522126401,1803,1805,1806,1803,1569
20240827,140200,1519297459,1806,1806,1806,1806,412
20240827,140100,1518553387,1806,1806,1806,1806,12
20240827,140000,1518531715,1806,1806,1806,1806,100
20240827,135900,1518351115,1806,1806,1806,1806,7
20240827,135800,1518338473,1806,1806,1806,1806,0
20240827,135700,1518338473,1806,1806,1806,1806,0
20240827,135600,1518338473,1806,1806,1806,1806,0
20240827,135500,1518338473,1806,1806,1806,1806,1
20240827,135400,1518336667,1806,1806,1806,1806,0
20240827,135300,1518336667,1806,1804,1806,1804,418
20240827,135200,1517582051,1804,1803,1804,1799,1182
20240827,135100,1515451105,1804,1804,1804,1804,0
20240827,135000,1515451105,1804,1803,1804,1803,1000
20240827,134900,1513647605,1797,1798,1798,1797,302
20240827,134800,1513104755,1798,1798,1798,1798,841
20240827,134700,1511592637,1798,1804,1804,1798,1157
20240827,134600,1509505427,1804,1804,1804,1804,0
20240827,134500,1509505427,1804,1804,1804,1804,0
20240827,134400,1509505427,1804,1797,1804,1797,127
20240827,134300,1509276326,1797,1802,1804,1797,2650
20240827,134200,1504511174,1802,1803,1803,1802,114
20240827,134100,1504305745,1802,1802,1803,1802,451
20240827,134000,1503493042,1798,1798,1798,1798,1
20240827,133900,1503491244,1798,1798,1798,1798,4600
20240827,133800,1495220444,1803,1804,1804,1799,187
20240827,133700,1494883122,1802,1802,1802,1802,0
20240827,133600,1494883122,1802,1805,1805,1802,430
20240827,133500,1494108256,1806,1806,1806,1806,1
20240827,133400,1494106450,1807,1807,1807,1807,1
20240827,133300,1494104643,1807,1807,1807,1807,0
20240827,133200,1494104643,1807,1807,1807,1807,0
20240827,133100,1494104643,1807,1806,1807,1806,31
20240827,133000,1494048652,1806,1806,1806,1806,60
20240827,132900,1493940292,1806,1802,1806,1802,93
20240827,132800,1493772654,1802,1803,1803,1802,102
20240827,132700,1493588764,1803,1801,1803,1801,501
20240827,132600,1492686455,1803,1802,1803,1802,16
20240827,132500,1492657618,1803,1803,1803,1803,0
20240827,132400,1492657618,1803,1802,1803,1802,1833
20240827,132300,1489354551,1802,1796,1802,1796,2384
20240827,132200,1485063559,1796,1797,1797,1796,322
20240827,132100,1484485122,1798,1798,1798,1798,940
20240827,132000,1482795002,1799,1799,1799,1799,89
20240827,131900,1482634891,1799,1798,1799,1796,496
20240827,131800,1481743947,1796,1801,1801,1796,376
20240827,131700,1481068280,1802,1803,1803,1802,298
20240827,131600,1480531283,1803,1798,1803,1798,5
20240827,131500,1480522273,1795,1806,1806,1795,4266
20240827,131400,1472836753,1807,1807,1808,1805,24
20240827,131300,1472793409,1805,1809,1810,1805,1973
20240827,131200,1469228861,1809,1809,1809,1808,120
20240827,131100,1469011784,1809,1810,1810,1809,58
20240827,131000,1468906855,1810,1810,1810,1810,1104
20240827,130900,1466908615,1810,1813,1813,1810,4
20240827,130800,1466901369,1810,1808,1810,1808,262
20240827,130700,1466427432,1805,1805,1805,1805,661
20240827,130600,1465234327,1805,1808,1808,1805,1788
20240827,130500,1462004689,1808,1808,1809,1808,1511
20240827,130400,1459272800,1809,1808,1809,1808,103
20240827,130300,1459086573,1809,1808,1809,1808,1631
20240827,130200,1456137709,1809,1810,1810,1809,504
20240827,130100,1455225772,1810,1813,1813,1810,150
20240827,130000,1454954216,1811,1813,1813,1811,118
20240827,125900,1454740388,1813,1813,1813,1813,93
20240827,125800,1454571779,1813,1814,1814,1813,3628
20240827,125700,1447990588,1814,1821,1822,1814,821
20240827,125600,1446499536,1814,1814,1814,1810,2112
20240827,125500,1442673063,1814,1823,1823,1814,1291
20240827,125400,1440322129,1823,1816,1823,1816,13657
20240827,125300,1415466594,1816,1814,1816,1812,2739
20240827,125200,1410496337,1814,1812,1814,1811,2583
20240827,125100,1405812217,1805,1813,1814,1805,3264
20240827,125000,1399912239,1810,1810,1813,1808,738
20240827,124900,1398577283,1814,1815,1815,1805,14098
20240827,124800,1373089940,1815,1810,1820,1806,10062
20240827,124700,1354864500,1810,1815,1829,1808,10990
20240827,124600,1334919402,1815,1823,1839,1814,48827
20240827,124500,1245653310,1824,1806,1824,1805,51255
20240827,124400,1152936342,1806,1805,1806,1804,2103
20240827,124300,1149138919,1805,1805,1805,1805,2040
20240827,124200,1145456719,1804,1803,1804,1802,8425
20240827,124100,1130261195,1803,1803,1803,1803,2984
20240827,124000,1124881043,1803,1802,1803,1802,6105
20240827,123900,1113878758,1801,1801,1801,1801,537
20240827,123800,1112911621,1801,1801,1801,1801,10
20240827,123700,1112893611,1801,1801,1801,1801,50
20240827,123600,1112803561,1801,1800,1801,1800,2552
20240827,123500,1108208380,1790,1790,1790,1790,0
20240827,123400,1108208380,1790,1790,1790,1790,0
20240827,123300,1108208380,1790,1797,1800,1790,36126
20240827,123200,1043464219,1797,1790,1797,1790,3298
20240827,123100,1037553008,1796,1796,1796,1796,1
20240827,123000,1037551212,1790,1790,1790,1790,1501
20240827,122900,1034864422,1796,1795,1796,1787,2617
20240827,122800,1030186116,1795,1795,1795,1795,5
20240827,122700,1030177141,1795,1795,1795,1795,280
20240827,122600,1029674541,1795,1792,1795,1792,1887
20240827,122500,1026289293,1792,1792,1792,1792,0
20240827,122400,1026289293,1792,1792,1792,1792,170
20240827,122300,1025984653,1792,1792,1792,1792,299
20240827,122200,1025448845,1792,1793,1793,1792,904
20240827,122100,1023828578,1793,1793,1793,1793,1126
20240827,122000,1021809660,1792,1792,1793,1792,201
20240827,121900,1021449467,1792,1792,1792,1792,1
20240827,121800,1021447675,1792,1792,1792,1792,0
20240827,121700,1021447675,1792,1792,1792,1792,0
20240827,121600,1021447675,1792,1792,1792,1792,0
20240827,121500,1021447675,1792,1792,1792,1792,0
20240827,121400,1021447675,1792,1792,1792,1792,0
20240827,121300,1021447675,1792,1793,1793,1792,408
20240827,121200,1020716188,1796,1795,1796,1795,2259
20240827,121100,1016661282,1795,1795,1795,1795,506
20240827,121000,1015753012,1796,1796,1796,1796,30
20240827,120900,1015699132,1796,1795,1796,1795,145
20240827,120800,1015438722,1795,1794,1795,1794,600
20240827,120700,1014362005,1792,1792,1792,1792,107
20240827,120600,1014170261,1792,1792,1792,1792,500
20240827,120500,1013274261,1794,1794,1794,1794,0
20240827,120400,1013274261,1794,1794,1794,1794,722
20240827,120300,1011978993,1792,1792,1792,1792,0
20240827,120200,1011978993,1792,1792,1792,1792,0
20240827,120100,1011978993,1792,1790,1792,1790,3299
20240827,120000,1006071644,1786,1786,1786,1786,439
20240827,115900,1005287590,1786,1790,1790,1786,1448
20240827,115800,1002699886,1790,1790,1790,1790,50
20240827,115700,1002610386,1790,1790,1790,1790,3714
20240827,115600,995962326,1790,1788,1790,1786,201
20240827,115500,995603158,1790,1790,1791,1790,51
20240827,115400,995511824,1788,1788,1788,1788,40
20240827,115300,995440304,1788,1788,1788,1788,0
20240827,115200,995440304,1788,1788,1788,1788,0
20240827,115100,995440304,1788,1788,1788,1788,0
20240827,115000,995440304,1788,1788,1788,1788,10
20240827,114900,995422424,1787,1787,1787,1787,2513
20240827,114800,990931693,1787,1787,1787,1787,1
20240827,114700,990929906,1787,1787,1787,1787,3
20240827,114600,990924545,1791,1790,1791,1790,10000
20240827,114500,973017133,1790,1790,1790,1790,0
20240827,114400,973017133,1790,1790,1790,1790,41
20240827,114300,972943743,1790,1790,1790,1790,1
20240827,114200,972941953,1785,1785,1785,1785,9
20240827,114100,972925888,1790,1790,1790,1790,0
20240827,114000,972925888,1790,1790,1790,1790,1
20240827,113900,972924098,1784,1784,1784,1784,209
20240827,113800,972551242,1784,1786,1786,1784,926
20240827,113700,970897454,1789,1789,1789,1789,558
20240827,113600,969899192,1791,1791,1791,1791,0
20240827,113500,969899192,1791,1791,1791,1791,0
20240827,113400,969899192,1791,1791,1791,1791,0
20240827,113300,969899192,1791,1791,1791,1791,0
20240827,113200,969899192,1791,1791,1791,1791,1
20240827,113100,969897401,1786,1787,1787,1786,15804
20240827,113000,941670639,1787,1789,1789,1787,495
20240827,112900,940785614,1791,1791,1791,1791,0
20240827,112800,940785614,1791,1791,1791,1791,0
20240827,112700,940785614,1791,1791,1791,1791,22
20240827,112600,940746212,1791,1791,1791,1791,0
20240827,112500,940746212,1791,1791,1791,1791,0
20240827,112400,940746212,1791,1791,1791,1791,0
20240827,112300,940746212,1791,1791,1791,1791,11
20240827,112200,940726511,1787,1791,1791,1787,338
20240827,112100,940122501,1791,1787,1791,1787,11
20240827,112000,940102840,1787,1787,1787,1787,0
20240827,111900,940102840,1787,1790,1791,1787,3894
20240827,111800,933132802,1788,1790,1790,1788,1643
20240827,111700,930193005,1791,1791,1791,1791,0
20240827,111600,930193005,1791,1789,1791,1789,1100
20240827,111500,928224905,1791,1791,1791,1791,0
20240827,111400,928224905,1791,1790,1791,1789,377
20240827,111300,927550232,1790,1790,1790,1790,1
20240827,111200,927548442,1791,1791,1791,1791,1401
20240827,111100,925039251,1793,1793,1793,1793,731
20240827,111000,923728568,1794,1796,1798,1794,1597
20240827,110900,920862354,1796,1796,1796,1796,0
20240827,110800,920862354,1796,1796,1796,1796,278
20240827,110700,920363066,1794,1794,1794,1794,0
20240827,110600,920363066,1794,1794,1794,1794,71
20240827,110500,920235692,1796,1796,1796,1796,1
20240827,110400,920233896,1796,1796,1796,1796,0
20240827,110300,920233896,1796,1796,1796,1796,10
20240827,110200,920215936,1796,1798,1798,1796,243
20240827,110100,919779212,1798,1798,1798,1798,0
20240827,110000,919779212,1798,1798,1798,1797,840
20240827,105900,918268893,1797,1795,1797,1795,1075
20240827,105800,916337203,1795,1793,1795,1791,3495
20240827,105700,910065843,1793,1792,1793,1792,507
20240827,105600,909157178,1792,1786,1792,1786,1545
20240827,105500,906392647,1786,1786,1786,1786,1
20240827,105400,906390861,1785,1785,1785,1785,0
20240827,105300,906390861,1785,1785,1785,1785,0
20240827,105200,906390861,1785,1785,1785,1785,0
20240827,105100,906390861,1785,1785,1785,1785,100
20240827,105000,906212361,1785,1785,1785,1785,18
20240827,104900,906180231,1788,1784,1788,1784,561
20240827,104800,905177212,1784,1784,1784,1784,1169
20240827,104700,903091716,1784,1784,1784,1784,1032
20240827,104600,901250628,1784,1784,1784,1784,10
20240827,104500,901232788,1784,1784,1784,1784,0
20240827,104400,901232788,1784,1784,1784,1784,0
20240827,104300,901232788,1784,1784,1784,1784,0
20240827,104200,901232788,1784,1784,1788,1784,4172
20240827,104100,893789540,1784,1784,1784,1784,0
20240827,104000,893789540,1784,1784,1784,1784,300
20240827,103900,893254340,1784,1784,1784,1784,3558
20240827,103800,886906868,1789,1788,1789,1788,100
20240827,103700,886727973,1789,1786,1789,1786,500
20240827,103600,885833493,1784,1784,1784,1784,1000
20240827,103500,884049493,1784,1784,1784,1784,106
20240827,103400,883860389,1789,1789,1789,1789,1080
20240827,103300,881928269,1789,1789,1789,1788,936
20240827,103200,880253766,1782,1782,1782,1782,52
20240827,103100,880161102,1785,1787,1787,1785,3499
20240827,103000,873915377,1788,1787,1790,1787,313
20240827,102900,873355777,1787,1790,1790,1785,61
20240827,102800,873246662,1790,1790,1790,1789,367
20240827,102700,872589747,1790,1791,1791,1790,56
20240827,102600,872489506,1786,1786,1786,1786,3084
20240827,102500,866981482,1798,1798,1798,1798,0
20240827,102400,866981482,1798,1801,1801,1788,950
20240827,102300,865280582,1788,1794,1794,1788,18999
20240827,102200,831295792,1794,1800,1800,1794,1224
20240827,102100,829098282,1800,1806,1806,1800,5950
20240827,102000,818388264,1805,1805,1805,1805,1650
20240827,101900,815410014,1805,1805,1805,1802,1051
20240827,101800,813512989,1805,1805,1805,1805,6
20240827,101700,813502159,1805,1803,1806,1803,1769
20240827,101600,810311951,1803,1803,1803,1799,974
20240827,101500,808556679,1803,1794,1803,1793,3914
20240827,101400,801503467,1802,1798,1802,1798,3317
20240827,101300,795535245,1802,1789,1803,1789,417
20240827,101200,794786239,1798,1798,1798,1798,84
20240827,101100,794635207,1799,1800,1804,1789,1916
20240827,101000,791189207,1790,1798,1800,1788,4971
20240827,100900,782285230,1798,1802,1809,1798,1915
20240827,100800,778830478,1808,1802,1810,1802,7803
20240827,100700,764727830,1798,1808,1808,1797,30
20240827,100600,764673766,1808,1799,1808,1793,4957
20240827,100500,755734391,1793,1799,1799,1793,131
20240827,100400,755499382,1799,1792,1799,1792,602
20240827,100300,754420484,1792,1791,1800,1791,793
20240827,100200,752995585,1791,1791,1799,1790,207
20240827,100100,752623525,1791,1791,1791,1791,2574
20240827,100000,748013491,1790,1790,1791,1790,1686
20240827,095900,744994831,1791,1798,1807,1791,6472
20240827,095800,733346837,1805,1808,1808,1797,3709
20240827,095700,726663778,1808,1802,1810,1802,4533
20240827,095600,718471254,1804,1802,1809,1802,1596
20240827,095500,715587887,1806,1807,1807,1800,4467
20240827,095400,707532223,1807,1809,1812,1797,4758
20240827,095300,698951442,1809,1787,1809,1787,22259
20240827,095200,658980402,1785,1784,1786,1779,14569
20240827,095100,632963814,1777,1784,1784,1777,14
20240827,095000,632938866,1784,1784,1785,1777,2580
20240827,094900,628345008,1785,1780,1785,1780,4356
20240827,094800,620577223,1780,1782,1784,1780,5674
20240827,094700,610469765,1783,1777,1784,1777,3233
20240827,094600,604717559,1777,1771,1779,1771,990
20240827,094500,602959279,1779,1765,1779,1765,30098
20240827,094400,549599375,1763,1763,1763,1757,928
20240827,094300,547965051,1763,1763,1763,1763,3818
20240827,094200,541233917,1763,1758,1767,1758,49570
20240827,094100,454030003,1759,1757,1759,1757,7671
20240827,094000,440546458,1754,1757,1757,1754,368
20240827,093900,439900977,1757,1757,1757,1757,18
20240827,093800,439869351,1757,1751,1757,1751,497
20240827,093700,438996662,1751,1751,1751,1751,410
20240827,093600,438278752,1752,1752,1752,1752,0
20240827,093500,438278752,1752,1752,1752,1750,5047
20240827,093400,429442502,1752,1757,1757,1752,12
20240827,093300,429421457,1756,1756,1756,1756,964
20240827,093200,427728673,1758,1758,1758,1758,0
20240827,093100,427728673,1758,1758,1758,1758,0
20240827,093000,427728673,1758,1752,1758,1751,1058
20240827,092900,425875708,1758,1758,1758,1758,371
20240827,092800,425223490,1758,1761,1761,1758,1620
20240827,092700,422371488,1761,1764,1767,1761,2688
20240827,092600,417631169,1761,1760,1764,1760,131
20240827,092500,417400117,1760,1768,1768,1760,165
20240827,092400,417109050,1764,1765,1765,1764,9314
20240827,092300,400679064,1764,1762,1764,1762,1014
20240827,092200,398891074,1762,1760,1762,1760,3457
20240827,092100,392804564,1760,1760,1760,1760,366
20240827,092000,392160404,1764,1760,1764,1760,1584
20240827,091900,389368243,1758,1755,1758,1755,4720
20240827,091800,381079253,1755,1759,1760,1755,1360
20240827,091700,378689233,1761,1762,1762,1755,4165
20240827,091600,371377310,1762,1750,1764,1750,4972
20240827,091500,362652625,1750,1756,1756,1750,4497
20240827,091400,354772093,1757,1755,1758,1755,4593
20240827,091300,346702420,1755,1764,1764,1755,2249
20240827,091200,342754207,1764,1774,1775,1758,12318
20240827,091100,320987107,1775,1771,1787,1771,5184
20240827,091000,311752220,1771,1764,1786,1755,25385
20240827,090900,266808801,1764,1761,1766,1761,5317
20240827,090800,257425071,1759,1751,1760,1751,14913
20240827,090700,231246468,1753,1751,1753,1751,400
20240827,090600,230545653,1752,1735,1753,1735,10842
20240827,090500,211629137,1735,1742,1743,1735,1307
20240827,090400,209356070,1742,1730,1755,1730,22490
20240827,090300,170203492,1729,1716,1729,1716,17246
20240827,090200,140550169,1715,1720,1730,1704,46341
20240827,090100,61421442,1732,1732,1732,1732,21
20240827,090000,61385070,1734,1697,1740,1697,36164