stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,190800,2140812708,1300,1300,1300,1300,9989
20240828,190700,2140812708,1300,1300,1300,1300,0
20240828,190600,2140812708,1300,1300,1300,1300,0
20240828,190500,2140812708,1300,1300,1300,1300,0
20240828,190400,2140812708,1300,1300,1300,1300,0
20240828,190300,2140812708,1300,1300,1300,1300,0
20240828,190200,2140812708,1300,1300,1300,1300,0
20240828,190100,2140812708,1300,1300,1300,1300,0
20240828,190000,2140812708,1300,1300,1300,1300,0
20240828,185900,2140812708,1300,1300,1300,1300,0
20240828,185800,2140812708,1300,1300,1300,1300,0
20240828,185700,2140812708,1300,1300,1300,1300,0
20240828,185600,2140812708,1300,1300,1300,1300,0
20240828,185500,2140812708,1300,1300,1300,1300,0
20240828,185400,2140812708,1300,1300,1300,1300,0
20240828,185300,2140812708,1300,1300,1300,1300,0
20240828,185200,2140812708,1300,1300,1300,1300,0
20240828,185100,2140812708,1300,1300,1300,1300,0
20240828,185000,2140812708,1300,1300,1300,1300,0
20240828,184900,2140812708,1300,1300,1300,1300,0
20240828,184800,2140812708,1300,1300,1300,1300,0
20240828,184700,2140812708,1300,1300,1300,1300,0
20240828,184600,2140812708,1300,1300,1300,1300,0
20240828,184500,2140812708,1300,1300,1300,1300,0
20240828,184400,2140812708,1300,1300,1300,1300,0
20240828,184300,2140812708,1300,1300,1300,1300,0
20240828,184200,2140812708,1300,1300,1300,1300,0
20240828,184100,2140812708,1300,1300,1300,1300,0
20240828,184000,2140812708,1300,1300,1300,1300,0
20240828,183900,2140812708,1300,1300,1300,1300,0
20240828,183800,2140812708,1300,1300,1300,1300,9989
20240828,183700,2140812708,1300,1300,1300,1300,0
20240828,183600,2140812708,1300,1300,1300,1300,0
20240828,183500,2140812708,1300,1300,1300,1300,0
20240828,183400,2140812708,1300,1300,1300,1300,0
20240828,183300,2140812708,1300,1300,1300,1300,0
20240828,183200,2140812708,1300,1300,1300,1300,0
20240828,183100,2140812708,1300,1300,1300,1300,0
20240828,183000,2140812708,1300,1300,1300,1300,0
20240828,182900,2140812708,1300,1300,1300,1300,0
20240828,182800,2140812708,1300,1300,1300,1300,0
20240828,182700,2140812708,1300,1300,1300,1300,0
20240828,182600,2140812708,1300,1300,1300,1300,0
20240828,182500,2140812708,1300,1300,1300,1300,0
20240828,182400,2140812708,1300,1300,1300,1300,0
20240828,182300,2140812708,1300,1300,1300,1300,0
20240828,182200,2140812708,1300,1300,1300,1300,0
20240828,182100,2140812708,1300,1300,1300,1300,0
20240828,182000,2140812708,1300,1300,1300,1300,0
20240828,181900,2140812708,1300,1300,1300,1300,0
20240828,181800,2140812708,1300,1300,1300,1300,0
20240828,181700,2140812708,1300,1300,1300,1300,0
20240828,181600,2140812708,1300,1300,1300,1300,0
20240828,181500,2140812708,1300,1300,1300,1300,0
20240828,181400,2140812708,1300,1300,1300,1300,0
20240828,181300,2140812708,1300,1300,1300,1300,0
20240828,181200,2140812708,1300,1300,1300,1300,0
20240828,181100,2140812708,1300,1300,1300,1300,0
20240828,181000,2140812708,1300,1300,1300,1300,0
20240828,180900,2140812708,1300,1300,1300,1300,0
20240828,180800,2140812708,1300,1300,1300,1300,9989
20240828,180700,2140812708,1300,1300,1300,1300,0
20240828,180600,2140812708,1300,1300,1300,1300,0
20240828,180500,2140812708,1300,1300,1300,1300,0
20240828,180400,2140812708,1300,1300,1300,1300,0
20240828,180300,2140812708,1300,1300,1300,1300,0
20240828,180200,2140812708,1300,1300,1300,1300,0
20240828,180100,2140812708,1300,1300,1300,1300,0
20240828,180000,2140812708,1300,1300,1300,1300,0
20240828,175900,2140812708,1300,1300,1300,1300,0
20240828,175800,2140812708,1300,1300,1300,1300,0
20240828,175700,2140812708,1300,1300,1300,1300,0
20240828,175600,2140812708,1300,1300,1300,1300,0
20240828,175500,2140812708,1300,1300,1300,1300,0
20240828,175400,2140812708,1300,1300,1300,1300,0
20240828,175300,2140812708,1300,1300,1300,1300,0
20240828,175200,2140812708,1300,1300,1300,1300,0
20240828,175100,2140812708,1300,1300,1300,1300,0
20240828,175000,2140812708,1300,1300,1300,1300,0
20240828,174900,2140812708,1300,1300,1300,1300,0
20240828,174800,2140812708,1300,1300,1300,1300,0
20240828,174700,2140812708,1300,1300,1300,1300,0
20240828,174600,2140812708,1300,1300,1300,1300,0
20240828,174500,2140812708,1300,1300,1300,1300,0
20240828,174400,2140812708,1300,1300,1300,1300,0
20240828,174300,2140812708,1300,1300,1300,1300,0
20240828,174200,2140812708,1300,1300,1300,1300,0
20240828,174100,2140812708,1300,1300,1300,1300,0
20240828,174000,2140812708,1300,1300,1300,1300,0
20240828,173900,2140812708,1300,1300,1300,1300,0
20240828,173800,2140812708,1300,1300,1300,1300,9989
20240828,173700,2140812708,1300,1300,1300,1300,0
20240828,173600,2140812708,1300,1300,1300,1300,0
20240828,173500,2140812708,1300,1300,1300,1300,0
20240828,173400,2140812708,1300,1300,1300,1300,0
20240828,173300,2140812708,1300,1300,1300,1300,0
20240828,173200,2140812708,1300,1300,1300,1300,0
20240828,173100,2140812708,1300,1300,1300,1300,0
20240828,173000,2140812708,1300,1300,1300,1300,0
20240828,172900,2140812708,1300,1300,1300,1300,0
20240828,172800,2140812708,1300,1300,1300,1300,0
20240828,172700,2140812708,1300,1300,1300,1300,0
20240828,172600,2140812708,1300,1300,1300,1300,0
20240828,172500,2140812708,1300,1300,1300,1300,0
20240828,172400,2140812708,1300,1300,1300,1300,0
20240828,172300,2140812708,1300,1300,1300,1300,0
20240828,172200,2140812708,1300,1300,1300,1300,0
20240828,172100,2140812708,1300,1300,1300,1300,0
20240828,172000,2140812708,1300,1300,1300,1300,0
20240828,171900,2140812708,1300,1300,1300,1300,0
20240828,171800,2140812708,1300,1300,1300,1300,0
20240828,171700,2140812708,1300,1300,1300,1300,0
20240828,171600,2140812708,1300,1300,1300,1300,0
20240828,171500,2140812708,1300,1300,1300,1300,0
20240828,171400,2140812708,1300,1300,1300,1300,0
20240828,171300,2140812708,1300,1300,1300,1300,0
20240828,171200,2140812708,1300,1300,1300,1300,0
20240828,171100,2140812708,1300,1300,1300,1300,0
20240828,171000,2140812708,1300,1300,1300,1300,0
20240828,170900,2140812708,1300,1300,1300,1300,0
20240828,170800,2140812708,1300,1300,1300,1300,9989
20240828,170700,2140812708,1300,1300,1300,1300,0
20240828,170600,2140812708,1300,1300,1300,1300,0
20240828,170500,2140812708,1300,1300,1300,1300,0
20240828,170400,2140812708,1300,1300,1300,1300,0
20240828,170300,2140812708,1300,1300,1300,1300,0
20240828,170200,2140812708,1300,1300,1300,1300,0
20240828,170100,2140812708,1300,1300,1300,1300,0
20240828,170000,2140812708,1300,1300,1300,1300,0
20240828,165900,2140812708,1300,1300,1300,1300,0
20240828,165800,2140812708,1300,1300,1300,1300,0
20240828,165700,2140812708,1300,1300,1300,1300,0
20240828,165600,2140812708,1300,1300,1300,1300,0
20240828,165500,2140812708,1300,1300,1300,1300,0
20240828,165400,2140812708,1300,1300,1300,1300,0
20240828,165300,2140812708,1300,1300,1300,1300,0
20240828,165200,2140812708,1300,1300,1300,1300,0
20240828,165100,2140812708,1300,1300,1300,1300,0
20240828,165000,2140812708,1300,1300,1300,1300,0
20240828,164900,2140812708,1300,1300,1300,1300,0
20240828,164800,2140812708,1300,1300,1300,1300,0
20240828,164700,2140812708,1300,1300,1300,1300,0
20240828,164600,2140812708,1300,1300,1300,1300,0
20240828,164500,2140812708,1300,1300,1300,1300,0
20240828,164400,2140812708,1300,1300,1300,1300,0
20240828,164300,2140812708,1300,1300,1300,1300,0
20240828,164200,2140812708,1300,1300,1300,1300,0
20240828,164100,2140812708,1300,1300,1300,1300,0
20240828,164000,2140812708,1300,1300,1300,1300,0
20240828,163900,2140812708,1300,1300,1300,1300,0
20240828,163800,2140812708,1300,1300,1300,1300,9989
20240828,163700,2140812708,1300,1300,1300,1300,0
20240828,163600,2140812708,1300,1300,1300,1300,0
20240828,163500,2140812708,1300,1300,1300,1300,0
20240828,163400,2140812708,1300,1300,1300,1300,0
20240828,163300,2140812708,1300,1300,1300,1300,0
20240828,163200,2140812708,1300,1300,1300,1300,0
20240828,163100,2140812708,1300,1300,1300,1300,0
20240828,163000,2140812708,1300,1300,1300,1300,0
20240828,162900,2140812708,1300,1300,1300,1300,0
20240828,162800,2140812708,1300,1300,1300,1300,0
20240828,162700,2140812708,1300,1300,1300,1300,0
20240828,162600,2140812708,1300,1300,1300,1300,0
20240828,162500,2140812708,1300,1300,1300,1300,0
20240828,162400,2140812708,1300,1300,1300,1300,0
20240828,162300,2140812708,1300,1300,1300,1300,0
20240828,162200,2140812708,1300,1300,1300,1300,0
20240828,162100,2140812708,1300,1300,1300,1300,0
20240828,162000,2140812708,1300,1300,1300,1300,0
20240828,161900,2140812708,1300,1300,1300,1300,0
20240828,161800,2140812708,1300,1300,1300,1300,0
20240828,161700,2140812708,1300,1300,1300,1300,0
20240828,161600,2140812708,1300,1300,1300,1300,0
20240828,161500,2140812708,1300,1300,1300,1300,0
20240828,161400,2140812708,1300,1300,1300,1300,0
20240828,161300,2140812708,1300,1300,1300,1300,0
20240828,161200,2140812708,1300,1300,1300,1300,0
20240828,161100,2140812708,1300,1300,1300,1300,0
20240828,161000,2140812708,1300,1300,1300,1300,0
20240828,160900,2140812708,1300,1300,1300,1300,0
20240828,160800,2140812708,1300,1300,1300,1300,9989
20240828,160700,2140812708,1300,1300,1300,1300,0
20240828,160600,2140812708,1300,1300,1300,1300,0
20240828,160500,2140812708,1300,1300,1300,1300,0
20240828,160400,2140812708,1300,1300,1300,1300,0
20240828,160300,2140812708,1300,1300,1300,1300,0
20240828,160200,2140812708,1300,1300,1300,1300,0
20240828,160100,2140812708,1300,1300,1300,1300,0
20240828,160000,2140812708,1300,1300,1300,1300,0
20240828,155900,2140812708,1300,1300,1300,1300,0
20240828,155800,2140812708,1300,1300,1300,1300,0
20240828,155700,2140812708,1300,1300,1300,1300,0
20240828,155600,2140812708,1300,1300,1300,1300,0
20240828,155500,2140812708,1300,1300,1300,1300,0
20240828,155400,2140812708,1300,1300,1300,1300,0
20240828,155300,2140812708,1300,1300,1300,1300,0
20240828,155200,2140812708,1300,1300,1300,1300,0
20240828,155100,2140812708,1300,1300,1300,1300,0
20240828,155000,2140812708,1300,1300,1300,1300,0
20240828,154900,2140812708,1300,1300,1300,1300,0
20240828,154800,2140812708,1300,1300,1300,1300,0
20240828,154700,2140812708,1300,1300,1300,1300,0
20240828,154600,2140812708,1300,1300,1300,1300,0
20240828,154500,2140812708,1300,1300,1300,1300,0
20240828,154400,2140812708,1300,1300,1300,1300,0
20240828,154300,2140812708,1300,1300,1300,1300,0
20240828,154200,2140812708,1300,1300,1300,1300,0
20240828,154100,2140812708,1300,1300,1300,1300,0
20240828,154000,2140812708,1300,1300,1300,1300,0
20240828,153900,2140812708,1300,1300,1300,1300,0
20240828,153800,2140812708,1300,1300,1300,1300,9989
20240828,153700,2140812708,1300,1300,1300,1300,0
20240828,153600,2140812708,1300,1300,1300,1300,0
20240828,153500,2140812708,1300,1300,1300,1300,0
20240828,153400,2140812708,1300,1300,1300,1300,0
20240828,153300,2140812708,1300,1300,1300,1300,0
20240828,153200,2140812708,1300,1300,1300,1300,0
20240828,153100,2140812708,1300,1300,1300,1300,0
20240828,153000,2140812708,1300,1300,1300,1300,9989
20240828,152900,2127827008,1300,1300,1300,1300,0
20240828,152800,2127827008,1300,1300,1300,1300,0
20240828,152700,2127827008,1300,1300,1300,1300,0
20240828,152600,2127827008,1300,1300,1300,1300,0
20240828,152500,2127827008,1300,1300,1300,1300,0
20240828,152400,2127827008,1300,1300,1300,1300,0
20240828,152300,2127827008,1300,1300,1300,1300,0
20240828,152200,2127827008,1300,1300,1300,1300,0
20240828,152100,2127827008,1300,1300,1300,1300,0
20240828,152000,2127827008,1300,1300,1300,1300,0
20240828,151900,2127827008,1300,1298,1300,1298,1016
20240828,151800,2126507686,1299,1298,1299,1298,740
20240828,151700,2125546967,1298,1298,1298,1298,224
20240828,151600,2125256215,1299,1299,1299,1298,1280
20240828,151500,2123593721,1301,1299,1301,1299,194
20240828,151400,2123341657,1301,1300,1301,1299,635
20240828,151300,2122516746,1301,1301,1301,1300,173
20240828,151200,2122291709,1301,1301,1301,1296,193
20240828,151100,2122041527,1301,1303,1303,1301,539
20240828,151000,2121339744,1303,1293,1303,1293,21081
20240828,150900,2093967981,1297,1297,1297,1297,239
20240828,150800,2093657998,1297,1295,1297,1290,2119
20240828,150700,2090911974,1296,1293,1296,1293,1620
20240828,150600,2088814292,1290,1290,1290,1290,1000
20240828,150500,2087524292,1290,1291,1291,1289,7873
20240828,150400,2077368237,1290,1291,1291,1290,1100
20240828,150300,2075948232,1291,1292,1292,1291,1260
20240828,150200,2074321555,1295,1294,1295,1291,646
20240828,150100,2073486755,1295,1295,1295,1295,8
20240828,150000,2073476395,1295,1295,1295,1291,1339
20240828,145900,2071742834,1295,1294,1296,1294,1148
20240828,145800,2070255501,1294,1294,1295,1294,2129
20240828,145700,2067500550,1294,1296,1296,1294,228
20240828,145600,2067205338,1295,1294,1296,1294,971
20240828,145500,2065947695,1295,1294,1296,1290,1125
20240828,145400,2064490865,1290,1294,1295,1290,623
20240828,145300,2063685571,1295,1295,1295,1291,887
20240828,145200,2062538763,1295,1292,1295,1290,1341
20240828,145100,2060806054,1292,1290,1292,1290,1115
20240828,145000,2059366221,1289,1286,1290,1286,313
20240828,144900,2058962913,1289,1289,1289,1289,481
20240828,144800,2058342904,1288,1286,1288,1286,505
20240828,144700,2057693464,1286,1286,1286,1286,0
20240828,144600,2057693464,1286,1286,1286,1286,1000
20240828,144500,2056407464,1292,1292,1292,1286,466
20240828,144400,2055808062,1292,1293,1293,1292,961
20240828,144300,2054566389,1293,1295,1295,1293,9532
20240828,144200,2042241500,1295,1293,1295,1293,3012
20240828,144100,2038346402,1293,1293,1293,1292,38
20240828,144000,2038297295,1293,1291,1293,1291,468
20240828,143900,2037692533,1285,1283,1291,1283,10761
20240828,143800,2023835651,1285,1285,1286,1283,1701
20240828,143700,2021649418,1285,1285,1285,1282,460
20240828,143600,2021058484,1286,1286,1286,1286,5
20240828,143500,2021052054,1287,1285,1287,1285,3723
20240828,143400,2016265027,1285,1285,1285,1285,650
20240828,143300,2015429777,1286,1287,1287,1286,344
20240828,143200,2014987239,1287,1286,1287,1286,897
20240828,143100,2013833687,1286,1285,1286,1285,1029
20240828,143000,2012510470,1286,1286,1286,1286,31
20240828,142900,2012470604,1286,1286,1287,1285,257
20240828,142800,2012140105,1286,1287,1287,1285,207
20240828,142700,2011874101,1287,1285,1287,1285,1365
20240828,142600,2010119195,1285,1285,1285,1285,0
20240828,142500,2010119195,1285,1285,1285,1283,4
20240828,142400,2010114059,1285,1284,1285,1283,35
20240828,142300,2010069118,1284,1283,1284,1282,70
20240828,142200,2009979302,1283,1283,1284,1282,1078
20240828,142100,2008595213,1284,1281,1284,1281,143
20240828,142000,2008411703,1280,1282,1282,1280,2881
20240828,141900,2004719292,1282,1282,1282,1281,423
20240828,141800,2004177106,1282,1281,1282,1281,820
20240828,141700,2003126166,1282,1281,1282,1281,2810
20240828,141600,1999526539,1282,1282,1282,1282,2
20240828,141500,1999523975,1282,1282,1282,1282,138
20240828,141400,1999347059,1280,1284,1284,1280,9819
20240828,141300,1986778574,1284,1285,1285,1284,100
20240828,141200,1986650124,1285,1280,1285,1280,240
20240828,141100,1986342430,1280,1282,1282,1280,6764
20240828,141000,1977678667,1285,1284,1285,1282,965
20240828,140900,1976441002,1284,1284,1285,1284,1291
20240828,140800,1974782078,1283,1285,1285,1283,251
20240828,140700,1974459891,1285,1285,1285,1285,5
20240828,140600,1974453466,1285,1286,1286,1285,1808
20240828,140500,1972130161,1285,1285,1287,1285,240
20240828,140400,1971821641,1285,1288,1288,1285,2150
20240828,140300,1969058732,1288,1287,1288,1287,1000
20240828,140200,1967770956,1289,1285,1289,1285,66
20240828,140100,1967686138,1285,1285,1285,1285,111
20240828,140000,1967543503,1289,1289,1289,1289,0
20240828,135900,1967543503,1289,1285,1289,1285,1152
20240828,135800,1966060323,1289,1289,1289,1289,0
20240828,135700,1966060323,1289,1289,1289,1289,0
20240828,135600,1966060323,1289,1289,1289,1289,42
20240828,135500,1966006185,1289,1288,1289,1288,51
20240828,135400,1965940476,1290,1289,1290,1289,1008
20240828,135300,1964641138,1288,1282,1288,1282,716
20240828,135200,1963720588,1285,1280,1286,1280,724
20240828,135100,1962791894,1280,1281,1281,1280,6601
20240828,135000,1954341614,1285,1281,1285,1280,1037
20240828,134900,1953009244,1286,1286,1286,1286,12
20240828,134800,1952993812,1286,1282,1286,1279,1812
20240828,134700,1950674692,1286,1282,1286,1282,49
20240828,134600,1950611838,1282,1280,1282,1279,2382
20240828,134500,1947559610,1282,1285,1285,1280,3243
20240828,134400,1943403513,1285,1291,1291,1285,705
20240828,134300,1942496661,1289,1293,1293,1289,719
20240828,134200,1941569830,1293,1293,1293,1293,18
20240828,134100,1941546556,1293,1289,1293,1289,364
20240828,134000,1941077280,1289,1295,1295,1289,7879
20240828,133900,1930897553,1298,1293,1298,1293,1665
20240828,133800,1928743698,1292,1299,1300,1292,504
20240828,133700,1928089006,1299,1289,1300,1289,24654
20240828,133600,1896186978,1288,1285,1288,1285,2491
20240828,133500,1892982268,1285,1285,1285,1285,66
20240828,133400,1892897458,1287,1288,1289,1286,1348
20240828,133300,1891161516,1287,1287,1287,1287,8554
20240828,133200,1880152518,1287,1286,1287,1286,3199
20240828,133100,1876035504,1286,1284,1286,1284,3038
20240828,133000,1872133754,1283,1279,1283,1279,7900
20240828,132900,1862021452,1279,1279,1279,1279,250
20240828,132800,1861701702,1279,1279,1280,1279,829
20240828,132700,1860641393,1279,1280,1280,1279,869
20240828,132600,1859529892,1277,1280,1280,1277,3554
20240828,132500,1854986984,1280,1279,1280,1279,1754
20240828,132400,1852743572,1279,1280,1280,1279,692
20240828,132300,1851857903,1284,1281,1284,1279,1742
20240828,132200,1849627215,1284,1280,1284,1280,14
20240828,132100,1849609249,1284,1280,1284,1279,1088
20240828,132000,1848216687,1284,1284,1284,1284,118
20240828,131900,1848065175,1279,1284,1284,1279,1460
20240828,131800,1846197304,1285,1285,1285,1285,0
20240828,131700,1846197304,1285,1284,1285,1280,234
20240828,131600,1845896907,1283,1280,1283,1280,1410
20240828,131500,1844091377,1280,1280,1280,1280,2
20240828,131400,1844088817,1280,1279,1280,1278,887
20240828,131300,1842954927,1279,1282,1282,1279,36
20240828,131200,1842908873,1282,1284,1284,1282,12
20240828,131100,1842893475,1284,1282,1284,1278,1070
20240828,131000,1841524645,1282,1280,1282,1280,285
20240828,130900,1841159619,1279,1280,1280,1279,56
20240828,130800,1841087988,1281,1279,1281,1279,210
20240828,130700,1840819355,1279,1279,1279,1279,30
20240828,130600,1840780985,1279,1278,1281,1278,1158
20240828,130500,1839300528,1279,1279,1279,1278,529
20240828,130400,1838624319,1279,1282,1282,1279,4478
20240828,130300,1832892533,1282,1285,1285,1282,1202
20240828,130200,1831349447,1287,1287,1287,1287,10
20240828,130100,1831336577,1287,1286,1289,1286,15
20240828,130000,1831317268,1289,1289,1289,1289,4
20240828,125900,1831312112,1289,1284,1289,1284,1101
20240828,125800,1829897423,1289,1285,1289,1285,381
20240828,125700,1829407394,1290,1290,1290,1286,462
20240828,125600,1828811576,1290,1289,1293,1289,1298
20240828,125500,1827138244,1293,1292,1294,1289,8498
20240828,125400,1816175088,1292,1284,1292,1284,6919
20240828,125300,1807268036,1284,1281,1284,1281,1731
20240828,125200,1805048350,1281,1280,1281,1280,833
20240828,125100,1803981490,1280,1280,1280,1280,666
20240828,125000,1803129010,1280,1281,1281,1280,2155
20240828,124900,1800370427,1282,1281,1282,1281,299
20240828,124800,1799987407,1280,1279,1280,1279,1073
20240828,124700,1798614051,1278,1278,1278,1278,634
20240828,124600,1797803799,1278,1278,1278,1278,79
20240828,124500,1797702837,1278,1279,1279,1278,498
20240828,124400,1797066385,1279,1278,1279,1278,1864
20240828,124300,1794682410,1277,1277,1277,1277,22
20240828,124200,1794654316,1277,1277,1278,1277,19
20240828,124100,1794630052,1277,1277,1277,1271,235
20240828,124000,1794331156,1279,1275,1280,1275,5380
20240828,123900,1787458745,1275,1275,1275,1275,9
20240828,123800,1787447270,1276,1272,1277,1272,4988
20240828,123700,1781087537,1272,1273,1273,1272,39
20240828,123600,1781037925,1270,1272,1272,1270,1188
20240828,123500,1779528123,1272,1272,1272,1272,120
20240828,123400,1779375483,1273,1273,1273,1273,80
20240828,123300,1779273643,1273,1274,1274,1273,196
20240828,123200,1779023949,1274,1274,1274,1274,10
20240828,123100,1779011209,1274,1274,1274,1274,101
20240828,123000,1778882535,1274,1274,1274,1274,200
20240828,122900,1778627735,1274,1273,1274,1269,619
20240828,122800,1777841559,1274,1269,1274,1269,3644
20240828,122700,1773217274,1269,1269,1270,1269,1691
20240828,122600,1771069731,1270,1269,1270,1268,2335
20240828,122500,1768108512,1269,1270,1270,1269,2516
20240828,122400,1764913497,1269,1268,1269,1268,1147
20240828,122300,1763458061,1269,1270,1270,1268,2257
20240828,122200,1760595926,1265,1270,1270,1265,3851
20240828,122100,1755717569,1270,1274,1274,1270,894
20240828,122000,1754579620,1274,1274,1275,1274,4263
20240828,121900,1749148338,1274,1273,1274,1273,120
20240828,121800,1748995486,1272,1272,1272,1272,619
20240828,121700,1748208118,1272,1271,1272,1271,279
20240828,121600,1747853458,1270,1270,1271,1267,933
20240828,121500,1746669206,1271,1270,1272,1270,62
20240828,121400,1746590413,1272,1271,1272,1271,732
20240828,121300,1745659826,1271,1272,1272,1271,169
20240828,121200,1745444966,1271,1272,1272,1270,1286
20240828,121100,1743809488,1265,1268,1271,1264,1575
20240828,121000,1741814384,1264,1265,1265,1264,4500
20240828,120900,1736126383,1265,1263,1265,1263,5954
20240828,120800,1728597558,1265,1265,1265,1264,4907
20240828,120700,1722392135,1265,1265,1265,1265,2050
20240828,120600,1719798885,1265,1265,1265,1265,5
20240828,120500,1719792560,1267,1266,1267,1264,1504
20240828,120400,1717887685,1266,1266,1266,1266,6
20240828,120300,1717880089,1263,1264,1264,1263,1510
20240828,120200,1715972359,1263,1264,1264,1263,88
20240828,120100,1715861205,1263,1266,1266,1261,10464
20240828,120000,1702636362,1266,1267,1267,1266,109
20240828,115900,1702498303,1268,1268,1268,1268,46
20240828,115800,1702439975,1269,1274,1274,1269,11156
20240828,115700,1688259449,1275,1273,1275,1273,1007
20240828,115600,1686977139,1273,1272,1273,1272,313
20240828,115500,1686578869,1272,1277,1277,1271,4671
20240828,115400,1680632205,1272,1271,1272,1271,932
20240828,115300,1679447433,1272,1273,1273,1272,717
20240828,115200,1678535408,1273,1274,1274,1273,9045
20240828,115100,1667013123,1279,1279,1279,1279,1439
20240828,115000,1665172642,1279,1279,1281,1279,392
20240828,114900,1664671248,1282,1282,1282,1282,0
20240828,114800,1664671248,1282,1279,1282,1279,242
20240828,114700,1664361553,1279,1281,1283,1273,1837
20240828,114600,1662013932,1280,1280,1281,1280,2450
20240828,114500,1658877732,1284,1273,1285,1273,6041
20240828,114400,1651140784,1272,1271,1272,1271,2026
20240828,114300,1648563899,1271,1268,1271,1268,1142
20240828,114200,1647113823,1266,1265,1266,1264,4968
20240828,114100,1640828501,1265,1265,1265,1265,2660
20240828,114000,1637463601,1265,1265,1265,1265,159
20240828,113900,1637262466,1265,1262,1265,1261,550
20240828,113800,1636567195,1264,1265,1265,1263,6266
20240828,113700,1628651992,1264,1261,1264,1260,4041
20240828,113600,1623546170,1261,1262,1262,1261,1032
20240828,113500,1622244481,1261,1262,1263,1260,2392
20240828,113400,1619228040,1262,1262,1262,1261,640
20240828,113300,1618420493,1262,1260,1262,1260,1643
20240828,113200,1616348814,1261,1258,1261,1258,3615
20240828,113100,1611798729,1258,1258,1259,1257,8721
20240828,113000,1600833749,1258,1258,1258,1257,2461
20240828,112900,1597738582,1258,1260,1260,1257,10637
20240828,112800,1584355692,1259,1261,1261,1258,1614
20240828,112700,1582323878,1262,1261,1262,1257,8394
20240828,112600,1571746802,1261,1262,1264,1261,2031
20240828,112500,1569184252,1262,1266,1266,1262,13588
20240828,112400,1551998537,1265,1262,1265,1262,13430
20240828,112300,1535018939,1262,1259,1262,1257,14223
20240828,112200,1517110296,1258,1260,1260,1256,14258
20240828,112100,1499165715,1260,1264,1265,1260,34612
20240828,112000,1455487057,1265,1266,1266,1264,6701
20240828,111900,1447009513,1267,1268,1269,1267,5896
20240828,111800,1439538573,1267,1270,1270,1267,9770
20240828,111700,1427146290,1270,1272,1272,1268,7533
20240828,111600,1417584001,1272,1271,1272,1270,9957
20240828,111500,1404929446,1271,1272,1272,1271,2365
20240828,111400,1401922367,1272,1275,1275,1270,6940
20240828,111300,1393103446,1275,1275,1275,1271,2904
20240828,111200,1389408135,1275,1273,1275,1272,4061
20240828,111100,1384238643,1272,1273,1275,1271,10782
20240828,111000,1370522315,1276,1277,1277,1273,4789
20240828,110900,1364423321,1277,1275,1278,1275,3002
20240828,110800,1360593278,1275,1282,1282,1273,8896
20240828,110700,1349250801,1283,1274,1284,1274,25736
20240828,110600,1316426827,1276,1276,1276,1276,0
20240828,110500,1316426827,1276,1281,1281,1276,14497
20240828,110400,1297880554,1281,1289,1289,1280,27331
20240828,110300,1262826186,1287,1289,1289,1287,1661
20240828,110200,1260687649,1289,1290,1290,1288,3001
20240828,110100,1256819677,1289,1290,1291,1288,4169
20240828,110000,1251447175,1290,1293,1293,1290,3882
20240828,105900,1246432665,1293,1292,1293,1289,6185
20240828,105800,1238436676,1293,1293,1294,1288,4036
20240828,105700,1233228414,1289,1297,1299,1289,38634
20240828,105600,1183248499,1299,1297,1300,1295,3588
20240828,105500,1178600839,1295,1300,1300,1295,2790
20240828,105400,1174987369,1295,1300,1300,1295,6826
20240828,105300,1166142170,1300,1297,1300,1295,9636
20240828,105200,1153659106,1297,1298,1298,1295,2644
20240828,105100,1150234253,1298,1299,1299,1296,2875
20240828,105000,1146506126,1299,1302,1302,1296,11381
20240828,104900,1131716913,1302,1302,1302,1302,859
20240828,104800,1130598495,1302,1303,1304,1302,672
20240828,104700,1129722502,1301,1301,1301,1299,24319
20240828,104600,1098106957,1300,1306,1306,1300,5059
20240828,104500,1091529751,1305,1308,1308,1298,90516
20240828,104400,973773577,1308,1310,1311,1308,6452
20240828,104300,965322377,1308,1315,1315,1308,40005
20240828,104200,912878481,1315,1319,1319,1315,7648
20240828,104100,902809262,1319,1319,1319,1319,1000
20240828,104000,901490262,1318,1320,1321,1318,8757
20240828,103900,889946552,1319,1317,1320,1317,7312
20240828,103800,880306552,1320,1321,1321,1316,8988
20240828,103700,868460746,1322,1323,1323,1317,6484
20240828,103600,859897306,1323,1323,1323,1322,211
20240828,103500,859618264,1324,1322,1324,1322,1933
20240828,103400,857062675,1322,1323,1323,1322,4893
20240828,103300,850594079,1322,1319,1326,1318,8257
20240828,103200,839684393,1320,1323,1323,1320,8269
20240828,103100,828751729,1322,1324,1331,1321,3647
20240828,103000,823929972,1323,1321,1323,1321,1865
20240828,102900,821464303,1320,1320,1320,1320,500
20240828,102800,820804303,1320,1318,1322,1317,8386
20240828,102700,809745835,1318,1319,1319,1318,5060
20240828,102600,803074656,1319,1319,1320,1319,3665
20240828,102500,798239018,1319,1320,1321,1319,3178
20240828,102400,794044109,1318,1321,1321,1318,1559
20240828,102300,791988474,1319,1322,1322,1318,2624
20240828,102200,788525366,1321,1325,1325,1321,15507
20240828,102100,768003347,1325,1327,1331,1325,10692
20240828,102000,753833847,1332,1330,1332,1326,5987
20240828,101900,745894811,1332,1329,1332,1326,1498
20240828,101800,743904977,1329,1329,1329,1329,1393
20240828,101700,742053680,1326,1326,1328,1326,1000
20240828,101600,740727553,1329,1329,1329,1329,607
20240828,101500,739920850,1329,1328,1329,1326,4109
20240828,101400,734470377,1326,1332,1332,1326,5720
20240828,101300,726876509,1333,1334,1334,1333,926
20240828,101200,725641746,1336,1336,1336,1336,70
20240828,101100,725548226,1336,1336,1336,1333,11342
20240828,101000,710407290,1336,1342,1342,1336,893
20240828,100900,709213924,1342,1342,1342,1341,39
20240828,100800,709161588,1342,1342,1342,1342,485
20240828,100700,708510718,1344,1343,1344,1343,139
20240828,100600,708324009,1343,1342,1343,1342,579
20240828,100500,707546417,1343,1343,1343,1340,698
20240828,100400,706609174,1343,1342,1343,1334,2075
20240828,100300,703828837,1342,1339,1342,1338,1155
20240828,100200,702281726,1339,1339,1339,1333,804
20240828,100100,701207714,1339,1338,1339,1337,911
20240828,100000,699989637,1337,1330,1337,1327,6775
20240828,095900,690977475,1327,1330,1331,1327,1207
20240828,095800,689372083,1330,1331,1331,1323,9730
20240828,095700,676470273,1331,1332,1332,1329,8216
20240828,095600,665535585,1332,1336,1336,1331,6045
20240828,095500,657486749,1336,1344,1345,1335,11340
20240828,095400,642271277,1344,1350,1350,1344,5780
20240828,095300,634499843,1350,1351,1351,1346,79
20240828,095200,634393199,1351,1351,1351,1346,12
20240828,095100,634376994,1351,1346,1351,1345,8118
20240828,095000,623441406,1345,1349,1349,1345,2685
20240828,094900,619827987,1349,1350,1350,1346,2768
20240828,094800,616098772,1351,1349,1351,1346,4122
20240828,094700,610537164,1348,1352,1352,1348,1137
20240828,094600,609003092,1352,1355,1355,1351,109
20240828,094500,608855806,1351,1350,1355,1350,3035
20240828,094400,604751042,1350,1349,1352,1348,3170
20240828,094300,600473513,1349,1349,1350,1349,3104
20240828,094200,596286212,1349,1340,1349,1340,2779
20240828,094100,592550318,1340,1338,1340,1338,782
20240828,094000,591503920,1338,1334,1338,1334,3999
20240828,093900,586161205,1336,1333,1336,1331,2156
20240828,093800,583288240,1330,1330,1330,1330,91
20240828,093700,583167210,1337,1330,1337,1328,3220
20240828,093600,578882604,1329,1330,1330,1329,5617
20240828,093500,571412021,1335,1333,1335,1333,1776
20240828,093400,569041409,1333,1334,1335,1333,135
20240828,093300,568861256,1335,1347,1347,1327,2203
20240828,093200,565929103,1339,1328,1347,1328,3163
20240828,093100,561700799,1328,1324,1328,1323,3059
20240828,093000,557651629,1322,1325,1325,1322,2921
20240828,092900,553785804,1325,1326,1326,1322,3124
20240828,092800,549646799,1326,1319,1326,1319,5702
20240828,092700,542113991,1320,1320,1327,1305,11859
20240828,092600,526515255,1320,1333,1333,1300,23469
20240828,092500,495616226,1330,1335,1335,1328,10496
20240828,092400,481651013,1334,1341,1345,1334,15477
20240828,092300,460923628,1342,1350,1350,1342,11180
20240828,092200,445897097,1350,1350,1350,1346,1046
20240828,092100,444489059,1350,1351,1351,1345,18718
20240828,092000,419245186,1350,1369,1369,1350,5803
20240828,091900,411398807,1369,1355,1369,1350,9250
20240828,091800,398842481,1355,1346,1355,1344,4969
20240828,091700,392142207,1346,1351,1351,1343,9668
20240828,091600,379104093,1351,1368,1368,1351,16328
20240828,091500,356976602,1369,1360,1369,1360,263
20240828,091400,356618148,1358,1357,1366,1357,4939
20240828,091300,349903354,1356,1355,1360,1354,1912
20240828,091200,347312198,1354,1367,1368,1354,16404
20240828,091100,324981917,1372,1379,1379,1372,2780
20240828,091000,321167477,1379,1367,1379,1364,73911
20240828,090900,220052876,1368,1366,1371,1365,7589
20240828,090800,209687219,1372,1368,1379,1366,3523
20240828,090700,204873871,1380,1385,1386,1365,26879
20240828,090600,167810847,1386,1388,1388,1385,586
20240828,090500,166998908,1388,1383,1390,1383,2344
20240828,090400,163746993,1389,1385,1392,1383,14388
20240828,090300,143807952,1385,1400,1405,1385,17403
20240828,090200,119586544,1405,1395,1409,1390,7879
20240828,090100,108556441,1390,1410,1410,1390,16125
20240828,090000,86022268,1409,1417,1430,1405,60602