stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,190800,864453323,1722,1722,1722,1722,3830
20240826,190700,864453323,1722,1722,1722,1722,0
20240826,190600,864453323,1722,1722,1722,1722,0
20240826,190500,864453323,1722,1722,1722,1722,0
20240826,190400,864453323,1722,1722,1722,1722,0
20240826,190300,864453323,1722,1722,1722,1722,0
20240826,190200,864453323,1722,1722,1722,1722,0
20240826,190100,864453323,1722,1722,1722,1722,0
20240826,190000,864453323,1722,1722,1722,1722,0
20240826,185900,864453323,1722,1722,1722,1722,0
20240826,185800,864453323,1722,1722,1722,1722,0
20240826,185700,864453323,1722,1722,1722,1722,0
20240826,185600,864453323,1722,1722,1722,1722,0
20240826,185500,864453323,1722,1722,1722,1722,0
20240826,185400,864453323,1722,1722,1722,1722,0
20240826,185300,864453323,1722,1722,1722,1722,0
20240826,185200,864453323,1722,1722,1722,1722,0
20240826,185100,864453323,1722,1722,1722,1722,0
20240826,185000,864453323,1722,1722,1722,1722,0
20240826,184900,864453323,1722,1722,1722,1722,0
20240826,184800,864453323,1722,1722,1722,1722,0
20240826,184700,864453323,1722,1722,1722,1722,0
20240826,184600,864453323,1722,1722,1722,1722,0
20240826,184500,864453323,1722,1722,1722,1722,0
20240826,184400,864453323,1722,1722,1722,1722,0
20240826,184300,864453323,1722,1722,1722,1722,0
20240826,184200,864453323,1722,1722,1722,1722,0
20240826,184100,864453323,1722,1722,1722,1722,0
20240826,184000,864453323,1722,1722,1722,1722,0
20240826,183900,864453323,1722,1722,1722,1722,0
20240826,183800,864453323,1722,1722,1722,1722,3830
20240826,183700,864453323,1722,1722,1722,1722,0
20240826,183600,864453323,1722,1722,1722,1722,0
20240826,183500,864453323,1722,1722,1722,1722,0
20240826,183400,864453323,1722,1722,1722,1722,0
20240826,183300,864453323,1722,1722,1722,1722,0
20240826,183200,864453323,1722,1722,1722,1722,0
20240826,183100,864453323,1722,1722,1722,1722,0
20240826,183000,864453323,1722,1722,1722,1722,0
20240826,182900,864453323,1722,1722,1722,1722,0
20240826,182800,864453323,1722,1722,1722,1722,0
20240826,182700,864453323,1722,1722,1722,1722,0
20240826,182600,864453323,1722,1722,1722,1722,0
20240826,182500,864453323,1722,1722,1722,1722,0
20240826,182400,864453323,1722,1722,1722,1722,0
20240826,182300,864453323,1722,1722,1722,1722,0
20240826,182200,864453323,1722,1722,1722,1722,0
20240826,182100,864453323,1722,1722,1722,1722,0
20240826,182000,864453323,1722,1722,1722,1722,0
20240826,181900,864453323,1722,1722,1722,1722,0
20240826,181800,864453323,1722,1722,1722,1722,0
20240826,181700,864453323,1722,1722,1722,1722,0
20240826,181600,864453323,1722,1722,1722,1722,0
20240826,181500,864453323,1722,1722,1722,1722,0
20240826,181400,864453323,1722,1722,1722,1722,0
20240826,181300,864453323,1722,1722,1722,1722,0
20240826,181200,864453323,1722,1722,1722,1722,0
20240826,181100,864453323,1722,1722,1722,1722,0
20240826,181000,864453323,1722,1722,1722,1722,0
20240826,180900,864453323,1722,1722,1722,1722,0
20240826,180800,864453323,1722,1722,1722,1722,3830
20240826,180700,864453323,1722,1722,1722,1722,0
20240826,180600,864453323,1722,1722,1722,1722,0
20240826,180500,864453323,1722,1722,1722,1722,0
20240826,180400,864453323,1722,1722,1722,1722,0
20240826,180300,864453323,1722,1722,1722,1722,0
20240826,180200,864453323,1722,1722,1722,1722,0
20240826,180100,864453323,1722,1722,1722,1722,0
20240826,180000,864453323,1722,1722,1722,1722,0
20240826,175900,864453323,1722,1722,1722,1722,0
20240826,175800,864453323,1722,1722,1722,1722,0
20240826,175700,864453323,1722,1722,1722,1722,0
20240826,175600,864453323,1722,1722,1722,1722,0
20240826,175500,864453323,1722,1722,1722,1722,0
20240826,175400,864453323,1722,1722,1722,1722,0
20240826,175300,864453323,1722,1722,1722,1722,0
20240826,175200,864453323,1722,1722,1722,1722,0
20240826,175100,864453323,1722,1722,1722,1722,0
20240826,175000,864453323,1722,1722,1722,1722,0
20240826,174900,864453323,1722,1722,1722,1722,0
20240826,174800,864453323,1722,1722,1722,1722,0
20240826,174700,864453323,1722,1722,1722,1722,0
20240826,174600,864453323,1722,1722,1722,1722,0
20240826,174500,864453323,1722,1722,1722,1722,0
20240826,174400,864453323,1722,1722,1722,1722,0
20240826,174300,864453323,1722,1722,1722,1722,0
20240826,174200,864453323,1722,1722,1722,1722,0
20240826,174100,864453323,1722,1722,1722,1722,0
20240826,174000,864453323,1722,1722,1722,1722,0
20240826,173900,864453323,1722,1722,1722,1722,0
20240826,173800,864453323,1722,1722,1722,1722,3830
20240826,173700,864453323,1722,1722,1722,1722,0
20240826,173600,864453323,1722,1722,1722,1722,0
20240826,173500,864453323,1722,1722,1722,1722,0
20240826,173400,864453323,1722,1722,1722,1722,0
20240826,173300,864453323,1722,1722,1722,1722,0
20240826,173200,864453323,1722,1722,1722,1722,0
20240826,173100,864453323,1722,1722,1722,1722,0
20240826,173000,864453323,1722,1722,1722,1722,0
20240826,172900,864453323,1722,1722,1722,1722,0
20240826,172800,864453323,1722,1722,1722,1722,0
20240826,172700,864453323,1722,1722,1722,1722,0
20240826,172600,864453323,1722,1722,1722,1722,0
20240826,172500,864453323,1722,1722,1722,1722,0
20240826,172400,864453323,1722,1722,1722,1722,0
20240826,172300,864453323,1722,1722,1722,1722,0
20240826,172200,864453323,1722,1722,1722,1722,0
20240826,172100,864453323,1722,1722,1722,1722,0
20240826,172000,864453323,1722,1722,1722,1722,0
20240826,171900,864453323,1722,1722,1722,1722,0
20240826,171800,864453323,1722,1722,1722,1722,0
20240826,171700,864453323,1722,1722,1722,1722,0
20240826,171600,864453323,1722,1722,1722,1722,0
20240826,171500,864453323,1722,1722,1722,1722,0
20240826,171400,864453323,1722,1722,1722,1722,0
20240826,171300,864453323,1722,1722,1722,1722,0
20240826,171200,864453323,1722,1722,1722,1722,0
20240826,171100,864453323,1722,1722,1722,1722,0
20240826,171000,864453323,1722,1722,1722,1722,0
20240826,170900,864453323,1722,1722,1722,1722,0
20240826,170800,864453323,1722,1722,1722,1722,3830
20240826,170700,864453323,1722,1722,1722,1722,0
20240826,170600,864453323,1722,1722,1722,1722,0
20240826,170500,864453323,1722,1722,1722,1722,0
20240826,170400,864453323,1722,1722,1722,1722,0
20240826,170300,864453323,1722,1722,1722,1722,0
20240826,170200,864453323,1722,1722,1722,1722,0
20240826,170100,864453323,1722,1722,1722,1722,0
20240826,170000,864453323,1722,1722,1722,1722,0
20240826,165900,864453323,1722,1722,1722,1722,0
20240826,165800,864453323,1722,1722,1722,1722,0
20240826,165700,864453323,1722,1722,1722,1722,0
20240826,165600,864453323,1722,1722,1722,1722,0
20240826,165500,864453323,1722,1722,1722,1722,0
20240826,165400,864453323,1722,1722,1722,1722,0
20240826,165300,864453323,1722,1722,1722,1722,0
20240826,165200,864453323,1722,1722,1722,1722,0
20240826,165100,864453323,1722,1722,1722,1722,0
20240826,165000,864453323,1722,1722,1722,1722,0
20240826,164900,864453323,1722,1722,1722,1722,0
20240826,164800,864453323,1722,1722,1722,1722,0
20240826,164700,864453323,1722,1722,1722,1722,0
20240826,164600,864453323,1722,1722,1722,1722,0
20240826,164500,864453323,1722,1722,1722,1722,0
20240826,164400,864453323,1722,1722,1722,1722,0
20240826,164300,864453323,1722,1722,1722,1722,0
20240826,164200,864453323,1722,1722,1722,1722,0
20240826,164100,864453323,1722,1722,1722,1722,0
20240826,164000,864453323,1722,1722,1722,1722,0
20240826,163900,864453323,1722,1722,1722,1722,0
20240826,163800,864453323,1722,1722,1722,1722,3830
20240826,163700,864453323,1722,1722,1722,1722,0
20240826,163600,864453323,1722,1722,1722,1722,0
20240826,163500,864453323,1722,1722,1722,1722,0
20240826,163400,864453323,1722,1722,1722,1722,0
20240826,163300,864453323,1722,1722,1722,1722,0
20240826,163200,864453323,1722,1722,1722,1722,0
20240826,163100,864453323,1722,1722,1722,1722,0
20240826,163000,864453323,1722,1722,1722,1722,0
20240826,162900,864453323,1722,1722,1722,1722,0
20240826,162800,864453323,1722,1722,1722,1722,0
20240826,162700,864453323,1722,1722,1722,1722,0
20240826,162600,864453323,1722,1722,1722,1722,0
20240826,162500,864453323,1722,1722,1722,1722,0
20240826,162400,864453323,1722,1722,1722,1722,0
20240826,162300,864453323,1722,1722,1722,1722,0
20240826,162200,864453323,1722,1722,1722,1722,0
20240826,162100,864453323,1722,1722,1722,1722,0
20240826,162000,864453323,1722,1722,1722,1722,0
20240826,161900,864453323,1722,1722,1722,1722,0
20240826,161800,864453323,1722,1722,1722,1722,0
20240826,161700,864453323,1722,1722,1722,1722,0
20240826,161600,864453323,1722,1722,1722,1722,0
20240826,161500,864453323,1722,1722,1722,1722,0
20240826,161400,864453323,1722,1722,1722,1722,0
20240826,161300,864453323,1722,1722,1722,1722,0
20240826,161200,864453323,1722,1722,1722,1722,0
20240826,161100,864453323,1722,1722,1722,1722,0
20240826,161000,864453323,1722,1722,1722,1722,0
20240826,160900,864453323,1722,1722,1722,1722,0
20240826,160800,864453323,1722,1722,1722,1722,3830
20240826,160700,864453323,1722,1722,1722,1722,0
20240826,160600,864453323,1722,1722,1722,1722,0
20240826,160500,864453323,1722,1722,1722,1722,0
20240826,160400,864453323,1722,1722,1722,1722,0
20240826,160300,864453323,1722,1722,1722,1722,0
20240826,160200,864453323,1722,1722,1722,1722,0
20240826,160100,864453323,1722,1722,1722,1722,0
20240826,160000,864453323,1722,1722,1722,1722,0
20240826,155900,864453323,1722,1722,1722,1722,0
20240826,155800,864453323,1722,1722,1722,1722,0
20240826,155700,864453323,1722,1722,1722,1722,0
20240826,155600,864453323,1722,1722,1722,1722,0
20240826,155500,864453323,1722,1722,1722,1722,0
20240826,155400,864453323,1722,1722,1722,1722,0
20240826,155300,864453323,1722,1722,1722,1722,0
20240826,155200,864453323,1722,1722,1722,1722,0
20240826,155100,864453323,1722,1722,1722,1722,0
20240826,155000,864453323,1722,1722,1722,1722,0
20240826,154900,864453323,1722,1722,1722,1722,0
20240826,154800,864453323,1722,1722,1722,1722,0
20240826,154700,864453323,1722,1722,1722,1722,0
20240826,154600,864453323,1722,1722,1722,1722,0
20240826,154500,864453323,1722,1722,1722,1722,0
20240826,154400,864453323,1722,1722,1722,1722,0
20240826,154300,864453323,1722,1722,1722,1722,0
20240826,154200,864453323,1722,1722,1722,1722,0
20240826,154100,864453323,1722,1722,1722,1722,0
20240826,154000,864453323,1722,1722,1722,1722,0
20240826,153900,864453323,1722,1722,1722,1722,0
20240826,153800,864453323,1722,1722,1722,1722,3830
20240826,153700,864453323,1722,1722,1722,1722,0
20240826,153600,864453323,1722,1722,1722,1722,0
20240826,153500,864453323,1722,1722,1722,1722,0
20240826,153400,864453323,1722,1722,1722,1722,0
20240826,153300,864453323,1722,1722,1722,1722,0
20240826,153200,864453323,1722,1722,1722,1722,0
20240826,153100,864453323,1722,1722,1722,1722,0
20240826,153000,864453323,1722,1722,1722,1722,3830
20240826,152900,857858063,1727,1727,1727,1727,0
20240826,152800,857858063,1727,1727,1727,1727,0
20240826,152700,857858063,1727,1727,1727,1727,0
20240826,152600,857858063,1727,1727,1727,1727,0
20240826,152500,857858063,1727,1727,1727,1727,0
20240826,152400,857858063,1727,1727,1727,1727,0
20240826,152300,857858063,1727,1727,1727,1727,0
20240826,152200,857858063,1727,1727,1727,1727,0
20240826,152100,857858063,1727,1727,1727,1727,0
20240826,152000,857858063,1727,1727,1727,1727,0
20240826,151900,857858063,1727,1727,1730,1725,4849
20240826,151800,849479635,1728,1727,1728,1720,3525
20240826,151700,843408251,1727,1724,1727,1724,401
20240826,151600,842716187,1724,1724,1724,1724,317
20240826,151500,842169679,1724,1720,1724,1720,660
20240826,151400,841033838,1724,1726,1726,1714,3795
20240826,151300,834525072,1715,1719,1727,1715,12008
20240826,151200,813918299,1729,1724,1729,1719,4025
20240826,151100,806990728,1719,1725,1725,1719,223
20240826,151000,806606409,1717,1718,1725,1717,5089
20240826,150900,797866816,1718,1721,1721,1718,2500
20240826,150800,793569843,1721,1721,1721,1721,0
20240826,150700,793569843,1721,1720,1721,1720,106
20240826,150600,793387422,1724,1724,1724,1724,2
20240826,150500,793383974,1719,1722,1722,1719,2501
20240826,150400,789082065,1727,1727,1727,1727,10
20240826,150300,789064795,1727,1727,1727,1726,30
20240826,150200,789012995,1726,1725,1726,1725,388
20240826,150100,788343387,1719,1719,1719,1719,3020
20240826,150000,783152007,1718,1725,1725,1718,3900
20240826,145900,776436655,1725,1726,1726,1725,1136
20240826,145800,774476919,1726,1726,1727,1720,2797
20240826,145700,769661368,1725,1717,1725,1716,322
20240826,145600,769106456,1717,1719,1719,1717,602
20240826,145500,768072450,1715,1715,1715,1715,0
20240826,145400,768072450,1715,1722,1729,1715,12755
20240826,145300,746151902,1721,1730,1730,1721,20674
20240826,145200,710483490,1730,1733,1734,1730,5115
20240826,145100,701614256,1734,1734,1734,1734,563
20240826,145000,700638014,1734,1733,1734,1733,9519
20240826,144900,684133727,1733,1731,1733,1728,4346
20240826,144800,676613700,1731,1731,1731,1731,20
20240826,144700,676579080,1732,1730,1732,1730,68
20240826,144600,676461437,1731,1731,1731,1731,0
20240826,144500,676461437,1731,1731,1731,1731,35
20240826,144400,676400852,1731,1731,1731,1731,17
20240826,144300,676371425,1731,1731,1731,1729,416
20240826,144200,675651995,1730,1730,1731,1730,42
20240826,144100,675579313,1731,1730,1731,1730,129
20240826,144000,675356069,1730,1730,1730,1730,76
20240826,143900,675224589,1730,1730,1730,1730,14
20240826,143800,675200369,1730,1730,1730,1730,15
20240826,143700,675174419,1728,1731,1731,1728,683
20240826,143600,673994189,1731,1731,1731,1731,0
20240826,143500,673994189,1731,1731,1731,1731,0
20240826,143400,673994189,1731,1731,1731,1731,101
20240826,143300,673819358,1732,1732,1732,1732,0
20240826,143200,673819358,1732,1728,1732,1725,8990
20240826,143100,658300594,1729,1733,1733,1729,9170
20240826,143000,642437687,1733,1733,1733,1733,5
20240826,142900,642429022,1733,1733,1733,1730,4
20240826,142800,642422093,1733,1732,1733,1731,838
20240826,142700,640970712,1734,1734,1734,1734,49
20240826,142600,640885746,1734,1734,1734,1734,545
20240826,142500,639940716,1734,1734,1734,1734,1135
20240826,142400,637972626,1731,1731,1731,1731,1
20240826,142300,637970895,1733,1733,1733,1733,150
20240826,142200,637710945,1734,1734,1734,1734,201
20240826,142100,637362411,1734,1733,1734,1733,470
20240826,142000,636547867,1734,1734,1734,1734,0
20240826,141900,636547867,1734,1730,1734,1730,7609
20240826,141800,623380352,1730,1733,1733,1730,2859
20240826,141700,618431705,1733,1733,1733,1733,2
20240826,141600,618428239,1734,1734,1734,1733,157
20240826,141500,618156040,1733,1733,1733,1733,1
20240826,141400,618154307,1734,1733,1734,1733,414
20240826,141300,617436531,1734,1732,1734,1732,600
20240826,141200,616396677,1733,1731,1733,1731,81
20240826,141100,616256384,1731,1728,1731,1726,1483
20240826,141000,613695432,1728,1734,1734,1728,1229
20240826,140900,611571693,1729,1734,1734,1729,282
20240826,140800,611083797,1734,1732,1734,1730,1368
20240826,140700,608716338,1734,1735,1735,1729,478
20240826,140600,607887897,1735,1734,1735,1734,111
20240826,140500,607695418,1730,1732,1732,1729,10173
20240826,140400,590095912,1732,1732,1732,1732,1999
20240826,140300,586633644,1732,1730,1732,1729,7642
20240826,140200,573413982,1730,1736,1736,1729,3412
20240826,140100,567511233,1736,1730,1736,1729,816
20240826,140000,566099543,1730,1741,1741,1730,9910
20240826,135900,548943089,1745,1744,1745,1731,5181
20240826,135800,539939777,1744,1742,1746,1740,2860
20240826,135700,534962212,1743,1750,1750,1743,2074
20240826,135600,531345324,1750,1750,1750,1750,308
20240826,135500,530806324,1745,1745,1751,1745,557
20240826,135400,529834353,1745,1753,1753,1745,278
20240826,135300,529349123,1753,1751,1753,1751,322
20240826,135200,528784996,1744,1751,1751,1744,2020
20240826,135100,525261283,1751,1747,1751,1746,199
20240826,135000,524913367,1752,1752,1752,1752,0
20240826,134900,524913367,1752,1752,1752,1752,35
20240826,134800,524852047,1746,1745,1752,1745,805
20240826,134700,523447293,1753,1747,1753,1740,11872
20240826,134600,502746461,1745,1751,1751,1744,10050
20240826,134500,485202879,1755,1753,1755,1753,154
20240826,134400,484932717,1754,1754,1755,1747,1739
20240826,134300,481893451,1755,1755,1755,1755,1
20240826,134200,481891696,1747,1747,1747,1747,0
20240826,134100,481891696,1747,1748,1748,1747,4000
20240826,134000,474901940,1755,1749,1755,1748,2001
20240826,133900,471403965,1748,1750,1750,1748,3000
20240826,133800,466157623,1750,1755,1755,1750,16
20240826,133700,466129613,1756,1756,1756,1756,0
20240826,133600,466129613,1756,1756,1758,1756,5133
20240826,133500,457115858,1756,1756,1756,1756,0
20240826,133400,457115858,1756,1756,1756,1756,0
20240826,133300,457115858,1756,1752,1756,1750,3051
20240826,133200,451776035,1756,1752,1756,1752,920
20240826,133100,450163210,1752,1752,1752,1752,0
20240826,133000,450163210,1752,1754,1754,1752,853
20240826,132900,448668648,1755,1755,1755,1755,100
20240826,132800,448493148,1755,1755,1755,1755,16
20240826,132700,448465068,1754,1754,1754,1754,10
20240826,132600,448447528,1754,1754,1754,1754,1
20240826,132500,448445774,1754,1752,1754,1751,252
20240826,132400,448004513,1751,1751,1751,1751,72
20240826,132300,447878441,1755,1755,1755,1755,100
20240826,132200,447702941,1755,1755,1755,1755,0
20240826,132100,447702941,1755,1755,1755,1755,45
20240826,132000,447623966,1750,1750,1750,1750,0
20240826,131900,447623966,1750,1754,1755,1750,18241
20240826,131800,415685518,1755,1758,1758,1755,5507
20240826,131700,406017114,1758,1758,1758,1758,0
20240826,131600,406017114,1758,1756,1758,1756,413
20240826,131500,405291860,1758,1758,1758,1758,0
20240826,131400,405291860,1758,1757,1758,1756,1084
20240826,131300,403388243,1757,1758,1758,1757,2
20240826,131200,403384728,1755,1755,1755,1755,0
20240826,131100,403384728,1755,1758,1758,1755,2139
20240826,131000,399630366,1755,1755,1755,1755,1
20240826,130900,399628611,1758,1758,1758,1758,12
20240826,130800,399607515,1755,1755,1755,1755,157
20240826,130700,399331980,1755,1760,1760,1755,8000
20240826,130600,385279994,1760,1760,1760,1760,60
20240826,130500,385174394,1760,1760,1760,1760,2929
20240826,130400,380019354,1761,1761,1761,1761,2
20240826,130300,380015832,1759,1761,1761,1759,1584
20240826,130200,377228549,1760,1760,1760,1760,15
20240826,130100,377202149,1760,1760,1760,1760,0
20240826,130000,377202149,1760,1760,1760,1760,0
20240826,125900,377202149,1760,1760,1760,1760,0
20240826,125800,377202149,1760,1760,1760,1760,1
20240826,125700,377200389,1759,1759,1759,1759,3
20240826,125600,377195112,1759,1760,1760,1759,1253
20240826,125500,374990526,1762,1762,1762,1762,35
20240826,125400,374928856,1764,1764,1764,1764,50
20240826,125300,374840656,1764,1764,1764,1764,1
20240826,125200,374838892,1759,1759,1759,1759,0
20240826,125100,374838892,1759,1764,1764,1759,446
20240826,125000,374052573,1764,1759,1764,1759,2
20240826,124900,374049050,1759,1759,1759,1759,0
20240826,124800,374049050,1759,1759,1759,1759,0
20240826,124700,374049050,1759,1765,1766,1759,275
20240826,124600,373564733,1766,1766,1766,1766,0
20240826,124500,373564733,1766,1766,1766,1766,0
20240826,124400,373564733,1766,1766,1766,1766,0
20240826,124300,373564733,1766,1766,1766,1766,1
20240826,124200,373562967,1758,1766,1766,1758,10398
20240826,124100,355255842,1764,1765,1765,1764,1765
20240826,124000,352141331,1766,1766,1766,1766,0
20240826,123900,352141331,1766,1766,1766,1766,110
20240826,123800,351947071,1769,1769,1769,1769,1
20240826,123700,351945302,1769,1769,1769,1769,1
20240826,123600,351943533,1769,1766,1769,1766,2
20240826,123500,351939998,1770,1770,1770,1770,33
20240826,123400,351881588,1768,1770,1770,1768,203
20240826,123300,351522680,1770,1770,1770,1770,0
20240826,123200,351522680,1770,1770,1770,1770,2565
20240826,123100,346982630,1764,1764,1764,1764,2
20240826,123000,346979102,1764,1764,1764,1764,0
20240826,122900,346979102,1764,1764,1764,1764,181
20240826,122800,346659818,1764,1764,1764,1764,0
20240826,122700,346659818,1764,1768,1768,1764,9481
20240826,122600,329919989,1767,1767,1767,1767,0
20240826,122500,329919989,1767,1767,1767,1767,0
20240826,122400,329919989,1767,1768,1768,1767,10000
20240826,122300,312244852,1768,1768,1768,1768,0
20240826,122200,312244852,1768,1770,1770,1768,7000
20240826,122100,299863116,1770,1771,1771,1770,3122
20240826,122000,294337171,1770,1772,1772,1770,10000
20240826,121900,276631891,1771,1771,1771,1771,0
20240826,121800,276631891,1771,1771,1771,1771,500
20240826,121700,275746391,1771,1771,1771,1771,0
20240826,121600,275746391,1771,1771,1771,1771,0
20240826,121500,275746391,1771,1771,1771,1771,0
20240826,121400,275746391,1771,1773,1773,1771,14000
20240826,121300,250938986,1774,1774,1774,1774,1
20240826,121200,250937212,1774,1774,1774,1774,0
20240826,121100,250937212,1774,1773,1774,1773,5
20240826,121000,250928344,1773,1773,1773,1773,0
20240826,120900,250928344,1773,1773,1773,1773,1000
20240826,120800,249155344,1772,1772,1772,1772,0
20240826,120700,249155344,1772,1772,1772,1772,100
20240826,120600,248978144,1771,1771,1771,1771,0
20240826,120500,248978144,1771,1771,1771,1771,0
20240826,120400,248978144,1771,1771,1771,1771,0
20240826,120300,248978144,1771,1771,1771,1771,0
20240826,120200,248978144,1771,1771,1771,1771,170
20240826,120100,248677074,1772,1772,1772,1772,0
20240826,120000,248677074,1772,1772,1772,1772,51
20240826,115900,248586702,1771,1771,1771,1771,730
20240826,115800,247293872,1771,1771,1771,1771,57
20240826,115700,247192925,1771,1771,1771,1771,24
20240826,115600,247150421,1770,1770,1770,1770,0
20240826,115500,247150421,1770,1770,1770,1770,0
20240826,115400,247150421,1770,1770,1770,1770,1548
20240826,115300,244410461,1770,1770,1770,1770,100
20240826,115200,244233461,1771,1771,1771,1771,883
20240826,115100,242669668,1771,1772,1772,1771,1999
20240826,115000,239129430,1771,1771,1771,1771,119
20240826,114900,238918681,1771,1772,1772,1771,319
20240826,114800,238353526,1772,1772,1772,1772,100
20240826,114700,238176326,1771,1771,1771,1771,0
20240826,114600,238176326,1771,1771,1771,1771,0
20240826,114500,238176326,1771,1773,1773,1771,4000
20240826,114400,231090784,1773,1773,1773,1773,55
20240826,114300,230993269,1778,1777,1778,1777,506
20240826,114200,230093652,1772,1772,1772,1772,0
20240826,114100,230093652,1772,1772,1772,1772,0
20240826,114000,230093652,1772,1774,1774,1772,2166
20240826,113900,226253695,1775,1775,1775,1775,2000
20240826,113800,222703695,1775,1775,1775,1775,448
20240826,113700,221908495,1778,1778,1778,1778,0
20240826,113600,221908495,1778,1776,1778,1776,679
20240826,113500,220701271,1778,1778,1778,1778,0
20240826,113400,220701271,1778,1778,1778,1778,0
20240826,113300,220701271,1778,1778,1778,1778,8
20240826,113200,220687047,1778,1778,1778,1778,0
20240826,113100,220687047,1778,1778,1778,1778,10
20240826,113000,220669267,1778,1778,1778,1778,20
20240826,112900,220633707,1779,1778,1779,1778,250
20240826,112800,220189197,1778,1778,1778,1778,1240
20240826,112700,217984477,1778,1778,1778,1778,0
20240826,112600,217984477,1778,1778,1778,1778,0
20240826,112500,217984477,1778,1774,1778,1774,74
20240826,112400,217852921,1778,1778,1778,1778,0
20240826,112300,217852921,1778,1778,1778,1778,0
20240826,112200,217852921,1778,1778,1778,1778,0
20240826,112100,217852921,1778,1778,1778,1778,0
20240826,112000,217852921,1778,1778,1778,1778,0
20240826,111900,217852921,1778,1778,1778,1778,116
20240826,111800,217646673,1778,1778,1778,1773,202
20240826,111700,217288509,1775,1774,1775,1772,194
20240826,111600,216944732,1773,1773,1773,1772,12
20240826,111500,216923466,1771,1772,1773,1771,1539
20240826,111400,214197785,1771,1774,1774,1771,999
20240826,111300,212427788,1778,1778,1778,1777,7
20240826,111200,212415347,1772,1779,1779,1772,1253
20240826,111100,210195003,1780,1773,1780,1772,4531
20240826,111000,202165584,1774,1775,1775,1773,111
20240826,110900,201968765,1773,1773,1773,1773,0
20240826,110800,201968765,1773,1773,1773,1773,0
20240826,110700,201968765,1773,1773,1773,1773,0
20240826,110600,201968765,1773,1773,1773,1773,0
20240826,110500,201968765,1773,1773,1773,1773,501
20240826,110400,201080492,1772,1772,1772,1772,0
20240826,110300,201080492,1772,1774,1774,1772,2061
20240826,110200,197426330,1774,1775,1775,1774,1274
20240826,110100,195166244,1775,1775,1775,1775,10
20240826,110000,195148494,1775,1776,1776,1775,2561
20240826,105900,190602709,1776,1777,1777,1776,4514
20240826,105800,182585334,1776,1776,1776,1776,0
20240826,105700,182585334,1776,1776,1776,1775,2401
20240826,105600,178322819,1776,1776,1776,1776,20
20240826,105500,178287299,1776,1776,1776,1776,252
20240826,105400,177839747,1782,1782,1782,1782,0
20240826,105300,177839747,1782,1777,1782,1777,2
20240826,105200,177836188,1780,1780,1780,1780,0
20240826,105100,177836188,1780,1780,1780,1780,1000
20240826,105000,176056188,1780,1780,1780,1780,0
20240826,104900,176056188,1780,1776,1782,1776,29
20240826,104800,176004570,1777,1777,1777,1777,700
20240826,104700,174760670,1776,1776,1776,1776,0
20240826,104600,174760670,1776,1776,1776,1776,220
20240826,104500,174369950,1783,1783,1783,1783,0
20240826,104400,174369950,1783,1783,1783,1783,0
20240826,104300,174369950,1783,1783,1783,1783,0
20240826,104200,174369950,1783,1776,1783,1776,212
20240826,104100,173992038,1783,1783,1783,1783,0
20240826,104000,173992038,1783,1783,1783,1783,57
20240826,103900,173890407,1783,1780,1783,1780,604
20240826,103800,172813700,1775,1775,1775,1775,845
20240826,103700,171313825,1775,1778,1780,1775,10550
20240826,103600,152584759,1778,1780,1780,1778,965
20240826,103500,150867973,1783,1783,1783,1783,0
20240826,103400,150867973,1783,1783,1783,1783,0
20240826,103300,150867973,1783,1783,1783,1783,0
20240826,103200,150867973,1783,1783,1783,1783,1
20240826,103100,150866190,1783,1784,1784,1783,6
20240826,103000,150855489,1779,1780,1780,1779,234
20240826,102900,150439178,1784,1780,1784,1780,13
20240826,102800,150415998,1784,1784,1784,1784,9
20240826,102700,150399942,1784,1784,1784,1784,36
20240826,102600,150335718,1784,1784,1784,1784,110
20240826,102500,150139478,1784,1783,1784,1783,330
20240826,102400,149551054,1780,1780,1780,1780,39
20240826,102300,149481634,1783,1779,1783,1779,101
20240826,102200,149301951,1783,1783,1783,1783,0
20240826,102100,149301951,1783,1783,1783,1783,500
20240826,102000,148410451,1783,1783,1783,1783,2
20240826,101900,148406885,1777,1777,1777,1777,1
20240826,101800,148405108,1776,1776,1776,1776,0
20240826,101700,148405108,1776,1776,1776,1776,0
20240826,101600,148405108,1776,1776,1776,1776,9
20240826,101500,148389124,1775,1776,1784,1775,9334
20240826,101400,131803295,1776,1776,1776,1776,264
20240826,101300,131334431,1776,1777,1777,1776,1822
20240826,101200,128098374,1778,1781,1781,1778,2370
20240826,101100,123879141,1778,1780,1780,1778,525
20240826,101000,122944673,1780,1780,1780,1780,0
20240826,100900,122944673,1780,1780,1780,1780,550
20240826,100800,121965673,1781,1781,1781,1781,1
20240826,100700,121963892,1779,1782,1782,1779,85
20240826,100600,121812640,1781,1782,1782,1781,80
20240826,100500,121670130,1782,1782,1782,1782,400
20240826,100400,120957330,1782,1781,1782,1781,1000
20240826,100300,119175373,1781,1781,1781,1781,0
20240826,100200,119175373,1781,1781,1781,1781,0
20240826,100100,119175373,1781,1781,1781,1781,55
20240826,100000,119077418,1781,1781,1781,1781,20
20240826,095900,119041798,1778,1779,1781,1778,68
20240826,095800,118920719,1780,1779,1780,1779,4328
20240826,095700,111218166,1779,1779,1779,1779,26
20240826,095600,111171912,1776,1776,1776,1776,1422
20240826,095500,108646440,1775,1775,1775,1775,201
20240826,095400,108289665,1774,1774,1774,1774,0
20240826,095300,108289665,1774,1774,1774,1774,211
20240826,095200,107915351,1774,1779,1779,1774,91
20240826,095100,107753832,1774,1774,1774,1774,1
20240826,095000,107752058,1774,1774,1774,1774,5
20240826,094900,107743188,1772,1774,1774,1772,1500
20240826,094800,105084618,1773,1773,1773,1773,0
20240826,094700,105084618,1773,1775,1775,1773,1000
20240826,094600,103310616,1782,1782,1782,1782,4
20240826,094500,103303488,1783,1775,1783,1775,154
20240826,094400,103030106,1780,1783,1783,1780,9
20240826,094300,103014083,1783,1783,1783,1783,101
20240826,094200,102834000,1773,1783,1783,1773,338
20240826,094100,102234607,1783,1777,1783,1771,3613
20240826,094000,95831164,1786,1787,1787,1777,16
20240826,093900,95802596,1773,1781,1788,1773,2048
20240826,093800,92166082,1788,1788,1788,1788,0
20240826,093700,92166082,1788,1787,1792,1775,4594
20240826,093600,83996435,1783,1791,1792,1783,2168
20240826,093500,80121026,1792,1784,1792,1783,1079
20240826,093400,78196112,1784,1786,1795,1783,2387
20240826,093300,73937439,1797,1786,1797,1785,192
20240826,093200,73594431,1786,1798,1798,1786,4154
20240826,093100,66175027,1798,1798,1798,1798,0
20240826,093000,66175027,1798,1798,1798,1798,1
20240826,092900,66173229,1798,1799,1799,1798,61
20240826,092800,66063540,1799,1798,1799,1798,340
20240826,092700,65451967,1798,1798,1798,1798,1
20240826,092600,65450169,1802,1799,1802,1783,6900
20240826,092500,53086665,1799,1802,1802,1799,1024
20240826,092400,51244463,1803,1799,1803,1799,152
20240826,092300,50970855,1805,1800,1806,1799,2177
20240826,092200,47051968,1806,1813,1813,1800,3827
20240826,092100,40158280,1810,1803,1810,1803,1347
20240826,092000,37728834,1810,1808,1813,1804,92
20240826,091900,37562480,1808,1804,1808,1803,1478
20240826,091800,34897514,1804,1807,1807,1804,553
20240826,091700,33899732,1808,1818,1818,1808,17
20240826,091600,33868886,1808,1808,1818,1808,96
20240826,091500,33695133,1808,1815,1819,1808,97
20240826,091400,33519116,1803,1814,1815,1803,690
20240826,091300,32273776,1814,1808,1814,1805,215
20240826,091200,31885620,1815,1817,1817,1804,292
20240826,091100,31357999,1808,1811,1820,1808,1307
20240826,091000,28992054,1811,1820,1820,1811,1427
20240826,090900,26407038,1812,1823,1823,1812,1113
20240826,090800,24390126,1824,1825,1825,1811,561
20240826,090700,23373877,1815,1827,1828,1815,1035
20240826,090600,21492171,1827,1828,1828,1820,638
20240826,090500,20326560,1828,1820,1829,1810,1622
20240826,090400,17368106,1829,1829,1829,1828,5
20240826,090300,17358962,1829,1829,1829,1815,44
20240826,090200,17278683,1830,1829,1830,1817,2427
20240826,090100,12841231,1830,1829,1830,1829,1030
20240826,090000,10956370,1830,1818,1830,1812,5925