stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,204000,11220540318,1753,1753,1753,1753,17567
20240821,203900,11220540318,1753,1753,1753,1753,0
20240821,203800,11220540318,1753,1753,1753,1753,0
20240821,203700,11220540318,1753,1753,1753,1753,0
20240821,203600,11220540318,1753,1753,1753,1753,0
20240821,203500,11220540318,1753,1753,1753,1753,0
20240821,203400,11220540318,1753,1753,1753,1753,0
20240821,203300,11220540318,1753,1753,1753,1753,0
20240821,203200,11220540318,1753,1753,1753,1753,0
20240821,203100,11220540318,1753,1753,1753,1753,0
20240821,203000,11220540318,1753,1753,1753,1753,0
20240821,202900,11220540318,1753,1753,1753,1753,0
20240821,202800,11220540318,1753,1753,1753,1753,0
20240821,202700,11220540318,1753,1753,1753,1753,0
20240821,202600,11220540318,1753,1753,1753,1753,0
20240821,202500,11220540318,1753,1753,1753,1753,0
20240821,202400,11220540318,1753,1753,1753,1753,0
20240821,202300,11220540318,1753,1753,1753,1753,0
20240821,202200,11220540318,1753,1753,1753,1753,0
20240821,202100,11220540318,1753,1753,1753,1753,0
20240821,202000,11220540318,1753,1753,1753,1753,0
20240821,201900,11220540318,1753,1753,1753,1753,0
20240821,201800,11220540318,1753,1753,1753,1753,0
20240821,201700,11220540318,1753,1753,1753,1753,0
20240821,201600,11220540318,1753,1753,1753,1753,0
20240821,201500,11220540318,1753,1753,1753,1753,0
20240821,201400,11220540318,1753,1753,1753,1753,0
20240821,201300,11220540318,1753,1753,1753,1753,0
20240821,201200,11220540318,1753,1753,1753,1753,0
20240821,201100,11220540318,1753,1753,1753,1753,0
20240821,201000,11220540318,1753,1753,1753,1753,17567
20240821,200900,11220540318,1753,1753,1753,1753,0
20240821,200800,11220540318,1753,1753,1753,1753,0
20240821,200700,11220540318,1753,1753,1753,1753,0
20240821,200600,11220540318,1753,1753,1753,1753,0
20240821,200500,11220540318,1753,1753,1753,1753,0
20240821,200400,11220540318,1753,1753,1753,1753,0
20240821,200300,11220540318,1753,1753,1753,1753,0
20240821,200200,11220540318,1753,1753,1753,1753,0
20240821,200100,11220540318,1753,1753,1753,1753,0
20240821,200000,11220540318,1753,1753,1753,1753,0
20240821,195900,11220540318,1753,1753,1753,1753,0
20240821,195800,11220540318,1753,1753,1753,1753,0
20240821,195700,11220540318,1753,1753,1753,1753,0
20240821,195600,11220540318,1753,1753,1753,1753,0
20240821,195500,11220540318,1753,1753,1753,1753,0
20240821,195400,11220540318,1753,1753,1753,1753,0
20240821,195300,11220540318,1753,1753,1753,1753,0
20240821,195200,11220540318,1753,1753,1753,1753,0
20240821,195100,11220540318,1753,1753,1753,1753,0
20240821,195000,11220540318,1753,1753,1753,1753,0
20240821,194900,11220540318,1753,1753,1753,1753,0
20240821,194800,11220540318,1753,1753,1753,1753,0
20240821,194700,11220540318,1753,1753,1753,1753,0
20240821,194600,11220540318,1753,1753,1753,1753,0
20240821,194500,11220540318,1753,1753,1753,1753,0
20240821,194400,11220540318,1753,1753,1753,1753,0
20240821,194300,11220540318,1753,1753,1753,1753,0
20240821,194200,11220540318,1753,1753,1753,1753,0
20240821,194100,11220540318,1753,1753,1753,1753,0
20240821,194000,11220540318,1753,1753,1753,1753,17567
20240821,193900,11220540318,1753,1753,1753,1753,0
20240821,193800,11220540318,1753,1753,1753,1753,0
20240821,193700,11220540318,1753,1753,1753,1753,0
20240821,193600,11220540318,1753,1753,1753,1753,0
20240821,193500,11220540318,1753,1753,1753,1753,0
20240821,193400,11220540318,1753,1753,1753,1753,0
20240821,193300,11220540318,1753,1753,1753,1753,0
20240821,193200,11220540318,1753,1753,1753,1753,0
20240821,193100,11220540318,1753,1753,1753,1753,0
20240821,193000,11220540318,1753,1753,1753,1753,0
20240821,192900,11220540318,1753,1753,1753,1753,0
20240821,192800,11220540318,1753,1753,1753,1753,0
20240821,192700,11220540318,1753,1753,1753,1753,0
20240821,192600,11220540318,1753,1753,1753,1753,0
20240821,192500,11220540318,1753,1753,1753,1753,0
20240821,192400,11220540318,1753,1753,1753,1753,0
20240821,192300,11220540318,1753,1753,1753,1753,0
20240821,192200,11220540318,1753,1753,1753,1753,0
20240821,192100,11220540318,1753,1753,1753,1753,0
20240821,192000,11220540318,1753,1753,1753,1753,0
20240821,191900,11220540318,1753,1753,1753,1753,0
20240821,191800,11220540318,1753,1753,1753,1753,0
20240821,191700,11220540318,1753,1753,1753,1753,0
20240821,191600,11220540318,1753,1753,1753,1753,0
20240821,191500,11220540318,1753,1753,1753,1753,0
20240821,191400,11220540318,1753,1753,1753,1753,0
20240821,191300,11220540318,1753,1753,1753,1753,0
20240821,191200,11220540318,1753,1753,1753,1753,0
20240821,191100,11220540318,1753,1753,1753,1753,0
20240821,191000,11220540318,1753,1753,1753,1753,17567
20240821,190900,11220540318,1753,1753,1753,1753,0
20240821,190800,11220540318,1753,1753,1753,1753,0
20240821,190700,11220540318,1753,1753,1753,1753,0
20240821,190600,11220540318,1753,1753,1753,1753,0
20240821,190500,11220540318,1753,1753,1753,1753,0
20240821,190400,11220540318,1753,1753,1753,1753,0
20240821,190300,11220540318,1753,1753,1753,1753,0
20240821,190200,11220540318,1753,1753,1753,1753,0
20240821,190100,11220540318,1753,1753,1753,1753,0
20240821,190000,11220540318,1753,1753,1753,1753,0
20240821,185900,11220540318,1753,1753,1753,1753,0
20240821,185800,11220540318,1753,1753,1753,1753,0
20240821,185700,11220540318,1753,1753,1753,1753,0
20240821,185600,11220540318,1753,1753,1753,1753,0
20240821,185500,11220540318,1753,1753,1753,1753,0
20240821,185400,11220540318,1753,1753,1753,1753,0
20240821,185300,11220540318,1753,1753,1753,1753,0
20240821,185200,11220540318,1753,1753,1753,1753,0
20240821,185100,11220540318,1753,1753,1753,1753,0
20240821,185000,11220540318,1753,1753,1753,1753,0
20240821,184900,11220540318,1753,1753,1753,1753,0
20240821,184800,11220540318,1753,1753,1753,1753,0
20240821,184700,11220540318,1753,1753,1753,1753,0
20240821,184600,11220540318,1753,1753,1753,1753,0
20240821,184500,11220540318,1753,1753,1753,1753,0
20240821,184400,11220540318,1753,1753,1753,1753,0
20240821,184300,11220540318,1753,1753,1753,1753,0
20240821,184200,11220540318,1753,1753,1753,1753,0
20240821,184100,11220540318,1753,1753,1753,1753,0
20240821,184000,11220540318,1753,1753,1753,1753,17567
20240821,183900,11220540318,1753,1753,1753,1753,0
20240821,183800,11220540318,1753,1753,1753,1753,0
20240821,183700,11220540318,1753,1753,1753,1753,0
20240821,183600,11220540318,1753,1753,1753,1753,0
20240821,183500,11220540318,1753,1753,1753,1753,0
20240821,183400,11220540318,1753,1753,1753,1753,0
20240821,183300,11220540318,1753,1753,1753,1753,0
20240821,183200,11220540318,1753,1753,1753,1753,0
20240821,183100,11220540318,1753,1753,1753,1753,0
20240821,183000,11220540318,1753,1753,1753,1753,0
20240821,182900,11220540318,1753,1753,1753,1753,0
20240821,182800,11220540318,1753,1753,1753,1753,0
20240821,182700,11220540318,1753,1753,1753,1753,0
20240821,182600,11220540318,1753,1753,1753,1753,0
20240821,182500,11220540318,1753,1753,1753,1753,0
20240821,182400,11220540318,1753,1753,1753,1753,0
20240821,182300,11220540318,1753,1753,1753,1753,0
20240821,182200,11220540318,1753,1753,1753,1753,0
20240821,182100,11220540318,1753,1753,1753,1753,0
20240821,182000,11220540318,1753,1753,1753,1753,0
20240821,181900,11220540318,1753,1753,1753,1753,0
20240821,181800,11220540318,1753,1753,1753,1753,0
20240821,181700,11220540318,1753,1753,1753,1753,0
20240821,181600,11220540318,1753,1753,1753,1753,0
20240821,181500,11220540318,1753,1753,1753,1753,0
20240821,181400,11220540318,1753,1753,1753,1753,0
20240821,181300,11220540318,1753,1753,1753,1753,0
20240821,181200,11220540318,1753,1753,1753,1753,0
20240821,181100,11220540318,1753,1753,1753,1753,0
20240821,181000,11220540318,1753,1753,1753,1753,17567
20240821,180900,11220540318,1753,1753,1753,1753,0
20240821,180800,11220540318,1753,1753,1753,1753,0
20240821,180700,11220540318,1753,1753,1753,1753,0
20240821,180600,11220540318,1753,1753,1753,1753,0
20240821,180500,11220540318,1753,1753,1753,1753,0
20240821,180400,11220540318,1753,1753,1753,1753,0
20240821,180300,11220540318,1753,1753,1753,1753,0
20240821,180200,11220540318,1753,1753,1753,1753,0
20240821,180100,11220540318,1753,1753,1753,1753,0
20240821,180000,11220540318,1753,1753,1753,1753,0
20240821,175900,11220540318,1753,1753,1753,1753,0
20240821,175800,11220540318,1753,1753,1753,1753,0
20240821,175700,11220540318,1753,1753,1753,1753,0
20240821,175600,11220540318,1753,1753,1753,1753,0
20240821,175500,11220540318,1753,1753,1753,1753,0
20240821,175400,11220540318,1753,1753,1753,1753,0
20240821,175300,11220540318,1753,1753,1753,1753,0
20240821,175200,11220540318,1753,1753,1753,1753,0
20240821,175100,11220540318,1753,1753,1753,1753,0
20240821,175000,11220540318,1753,1753,1753,1753,0
20240821,174900,11220540318,1753,1753,1753,1753,0
20240821,174800,11220540318,1753,1753,1753,1753,0
20240821,174700,11220540318,1753,1753,1753,1753,0
20240821,174600,11220540318,1753,1753,1753,1753,0
20240821,174500,11220540318,1753,1753,1753,1753,0
20240821,174400,11220540318,1753,1753,1753,1753,0
20240821,174300,11220540318,1753,1753,1753,1753,0
20240821,174200,11220540318,1753,1753,1753,1753,0
20240821,174100,11220540318,1753,1753,1753,1753,0
20240821,174000,11220540318,1753,1753,1753,1753,17567
20240821,173900,11220540318,1753,1753,1753,1753,0
20240821,173800,11220540318,1753,1753,1753,1753,0
20240821,173700,11220540318,1753,1753,1753,1753,0
20240821,173600,11220540318,1753,1753,1753,1753,0
20240821,173500,11220540318,1753,1753,1753,1753,0
20240821,173400,11220540318,1753,1753,1753,1753,0
20240821,173300,11220540318,1753,1753,1753,1753,0
20240821,173200,11220540318,1753,1753,1753,1753,0
20240821,173100,11220540318,1753,1753,1753,1753,0
20240821,173000,11220540318,1753,1753,1753,1753,0
20240821,172900,11220540318,1753,1753,1753,1753,0
20240821,172800,11220540318,1753,1753,1753,1753,0
20240821,172700,11220540318,1753,1753,1753,1753,0
20240821,172600,11220540318,1753,1753,1753,1753,0
20240821,172500,11220540318,1753,1753,1753,1753,0
20240821,172400,11220540318,1753,1753,1753,1753,0
20240821,172300,11220540318,1753,1753,1753,1753,0
20240821,172200,11220540318,1753,1753,1753,1753,0
20240821,172100,11220540318,1753,1753,1753,1753,0
20240821,172000,11220540318,1753,1753,1753,1753,0
20240821,171900,11220540318,1753,1753,1753,1753,0
20240821,171800,11220540318,1753,1753,1753,1753,0
20240821,171700,11220540318,1753,1753,1753,1753,0
20240821,171600,11220540318,1753,1753,1753,1753,0
20240821,171500,11220540318,1753,1753,1753,1753,0
20240821,171400,11220540318,1753,1753,1753,1753,0
20240821,171300,11220540318,1753,1753,1753,1753,0
20240821,171200,11220540318,1753,1753,1753,1753,0
20240821,171100,11220540318,1753,1753,1753,1753,0
20240821,171000,11220540318,1753,1753,1753,1753,17567
20240821,170900,11220540318,1753,1753,1753,1753,0
20240821,170800,11220540318,1753,1753,1753,1753,0
20240821,170700,11220540318,1753,1753,1753,1753,0
20240821,170600,11220540318,1753,1753,1753,1753,0
20240821,170500,11220540318,1753,1753,1753,1753,0
20240821,170400,11220540318,1753,1753,1753,1753,0
20240821,170300,11220540318,1753,1753,1753,1753,0
20240821,170200,11220540318,1753,1753,1753,1753,0
20240821,170100,11220540318,1753,1753,1753,1753,0
20240821,170000,11220540318,1753,1753,1753,1753,0
20240821,165900,11220540318,1753,1753,1753,1753,0
20240821,165800,11220540318,1753,1753,1753,1753,0
20240821,165700,11220540318,1753,1753,1753,1753,0
20240821,165600,11220540318,1753,1753,1753,1753,0
20240821,165500,11220540318,1753,1753,1753,1753,0
20240821,165400,11220540318,1753,1753,1753,1753,0
20240821,165300,11220540318,1753,1753,1753,1753,0
20240821,165200,11220540318,1753,1753,1753,1753,0
20240821,165100,11220540318,1753,1753,1753,1753,0
20240821,165000,11220540318,1753,1753,1753,1753,0
20240821,164900,11220540318,1753,1753,1753,1753,0
20240821,164800,11220540318,1753,1753,1753,1753,0
20240821,164700,11220540318,1753,1753,1753,1753,0
20240821,164600,11220540318,1753,1753,1753,1753,0
20240821,164500,11220540318,1753,1753,1753,1753,0
20240821,164400,11220540318,1753,1753,1753,1753,0
20240821,164300,11220540318,1753,1753,1753,1753,0
20240821,164200,11220540318,1753,1753,1753,1753,0
20240821,164100,11220540318,1753,1753,1753,1753,0
20240821,164000,11220540318,1753,1753,1753,1753,17567
20240821,163900,11220540318,1753,1753,1753,1753,0
20240821,163800,11220540318,1753,1753,1753,1753,0
20240821,163700,11220540318,1753,1753,1753,1753,0
20240821,163600,11220540318,1753,1753,1753,1753,0
20240821,163500,11220540318,1753,1753,1753,1753,0
20240821,163400,11220540318,1753,1753,1753,1753,0
20240821,163300,11220540318,1753,1753,1753,1753,0
20240821,163200,11220540318,1753,1753,1753,1753,0
20240821,163100,11220540318,1753,1753,1753,1753,0
20240821,163000,11220540318,1753,1753,1753,1753,0
20240821,162900,11220540318,1753,1753,1753,1753,0
20240821,162800,11220540318,1753,1753,1753,1753,0
20240821,162700,11220540318,1753,1753,1753,1753,0
20240821,162600,11220540318,1753,1753,1753,1753,0
20240821,162500,11220540318,1753,1753,1753,1753,0
20240821,162400,11220540318,1753,1753,1753,1753,0
20240821,162300,11220540318,1753,1753,1753,1753,0
20240821,162200,11220540318,1753,1753,1753,1753,0
20240821,162100,11220540318,1753,1753,1753,1753,0
20240821,162000,11220540318,1753,1753,1753,1753,0
20240821,161900,11220540318,1753,1753,1753,1753,0
20240821,161800,11220540318,1753,1753,1753,1753,0
20240821,161700,11220540318,1753,1753,1753,1753,0
20240821,161600,11220540318,1753,1753,1753,1753,0
20240821,161500,11220540318,1753,1753,1753,1753,0
20240821,161400,11220540318,1753,1753,1753,1753,0
20240821,161300,11220540318,1753,1753,1753,1753,0
20240821,161200,11220540318,1753,1753,1753,1753,0
20240821,161100,11220540318,1753,1753,1753,1753,0
20240821,161000,11220540318,1753,1753,1753,1753,17567
20240821,160900,11220540318,1753,1753,1753,1753,0
20240821,160800,11220540318,1753,1753,1753,1753,0
20240821,160700,11220540318,1753,1753,1753,1753,0
20240821,160600,11220540318,1753,1753,1753,1753,0
20240821,160500,11220540318,1753,1753,1753,1753,0
20240821,160400,11220540318,1753,1753,1753,1753,0
20240821,160300,11220540318,1753,1753,1753,1753,0
20240821,160200,11220540318,1753,1753,1753,1753,0
20240821,160100,11220540318,1753,1753,1753,1753,0
20240821,160000,11220540318,1753,1753,1753,1753,0
20240821,155900,11220540318,1753,1753,1753,1753,0
20240821,155800,11220540318,1753,1753,1753,1753,0
20240821,155700,11220540318,1753,1753,1753,1753,0
20240821,155600,11220540318,1753,1753,1753,1753,0
20240821,155500,11220540318,1753,1753,1753,1753,0
20240821,155400,11220540318,1753,1753,1753,1753,0
20240821,155300,11220540318,1753,1753,1753,1753,0
20240821,155200,11220540318,1753,1753,1753,1753,0
20240821,155100,11220540318,1753,1753,1753,1753,0
20240821,155000,11220540318,1753,1753,1753,1753,0
20240821,154900,11220540318,1753,1753,1753,1753,0
20240821,154800,11220540318,1753,1753,1753,1753,0
20240821,154700,11220540318,1753,1753,1753,1753,0
20240821,154600,11220540318,1753,1753,1753,1753,0
20240821,154500,11220540318,1753,1753,1753,1753,0
20240821,154400,11220540318,1753,1753,1753,1753,0
20240821,154300,11220540318,1753,1753,1753,1753,0
20240821,154200,11220540318,1753,1753,1753,1753,0
20240821,154100,11220540318,1753,1753,1753,1753,0
20240821,154000,11220540318,1753,1753,1753,1753,17567
20240821,153900,11220540318,1753,1753,1753,1753,0
20240821,153800,11220540318,1753,1753,1753,1753,0
20240821,153700,11220540318,1753,1753,1753,1753,0
20240821,153600,11220540318,1753,1753,1753,1753,0
20240821,153500,11220540318,1753,1753,1753,1753,0
20240821,153400,11220540318,1753,1753,1753,1753,0
20240821,153300,11220540318,1753,1753,1753,1753,0
20240821,153200,11220540318,1753,1753,1753,1753,0
20240821,153100,11220540318,1753,1753,1753,1753,0
20240821,153000,11220540318,1753,1753,1753,1753,17567
20240821,152900,11189745367,1750,1750,1750,1750,0
20240821,152800,11189745367,1750,1750,1750,1750,0
20240821,152700,11189745367,1750,1750,1750,1750,0
20240821,152600,11189745367,1750,1750,1750,1750,0
20240821,152500,11189745367,1750,1750,1750,1750,0
20240821,152400,11189745367,1750,1750,1750,1750,0
20240821,152300,11189745367,1750,1750,1750,1750,0
20240821,152200,11189745367,1750,1750,1750,1750,0
20240821,152100,11189745367,1750,1750,1750,1750,0
20240821,152000,11189745367,1750,1750,1750,1750,0
20240821,151900,11189745367,1750,1747,1750,1746,6767
20240821,151800,11177921411,1746,1736,1746,1733,17678
20240821,151700,11147173095,1736,1740,1740,1736,8417
20240821,151600,11132536255,1740,1742,1742,1740,2836
20240821,151500,11127598327,1742,1741,1743,1741,2228
20240821,151400,11123717843,1741,1741,1742,1741,4725
20240821,151300,11115491588,1741,1741,1742,1741,2480
20240821,151200,11111173899,1741,1744,1744,1741,6242
20240821,151100,11100292862,1744,1741,1745,1741,1835
20240821,151000,11097093657,1741,1742,1743,1741,3370
20240821,150900,11091222583,1743,1742,1745,1741,4173
20240821,150800,11083943825,1742,1744,1744,1741,3261
20240821,150700,11078264241,1744,1745,1746,1743,5473
20240821,150600,11068714759,1745,1737,1746,1737,10492
20240821,150500,11050443767,1737,1739,1740,1737,6710
20240821,150400,11038776421,1738,1740,1740,1737,9791
20240821,150300,11021752972,1739,1740,1740,1739,2273
20240821,150200,11017799700,1740,1735,1740,1733,5471
20240821,150100,11008298407,1735,1741,1741,1735,1995
20240821,150000,11004831861,1741,1743,1743,1741,524
20240821,145900,11003918994,1742,1740,1743,1740,158
20240821,145800,11003643829,1739,1744,1744,1735,14272
20240821,145700,10978798215,1744,1746,1746,1744,13918
20240821,145600,10954508945,1745,1746,1751,1745,14541
20240821,145500,10929101695,1747,1747,1749,1746,7188
20240821,145400,10916544457,1747,1746,1749,1746,7009
20240821,145300,10904298919,1747,1746,1748,1746,10375
20240821,145200,10886171247,1747,1744,1748,1742,6260
20240821,145100,10875238830,1744,1745,1747,1742,10331
20240821,145000,10857213943,1745,1741,1745,1741,4629
20240821,144900,10849145675,1741,1739,1746,1739,9355
20240821,144800,10832839135,1739,1741,1742,1738,6528
20240821,144700,10821484168,1741,1742,1743,1741,5392
20240821,144600,10812089381,1743,1743,1743,1738,7758
20240821,144500,10798580028,1743,1739,1746,1739,4509
20240821,144400,10790724292,1739,1736,1740,1735,2182
20240821,144300,10786930099,1736,1742,1743,1735,4031
20240821,144200,10779919773,1743,1737,1746,1737,22143
20240821,144100,10741312364,1737,1742,1742,1737,3155
20240821,144000,10735827782,1740,1733,1742,1733,3049
20240821,143900,10730527246,1733,1737,1737,1732,3661
20240821,143800,10724184267,1736,1738,1738,1736,861
20240821,143700,10722687937,1736,1739,1739,1736,1887
20240821,143600,10719407608,1740,1734,1743,1734,8879
20240821,143500,10703945839,1734,1740,1740,1733,7265
20240821,143400,10691327652,1741,1737,1745,1737,9255
20240821,143300,10675219080,1736,1737,1739,1734,5604
20240821,143200,10665493837,1737,1733,1739,1733,9066
20240821,143100,10649743457,1732,1728,1735,1728,10014
20240821,143000,10632402283,1728,1723,1728,1723,1179
20240821,142900,10630368787,1723,1726,1726,1723,1123
20240821,142800,10628432696,1726,1723,1727,1723,726
20240821,142700,10627180838,1724,1723,1724,1722,2423
20240821,142600,10623005916,1724,1724,1724,1723,676
20240821,142500,10621841142,1724,1725,1730,1722,9455
20240821,142400,10605513757,1725,1719,1725,1719,7591
20240821,142300,10592441517,1719,1714,1719,1713,8352
20240821,142200,10578132651,1714,1715,1716,1714,4262
20240821,142100,10570825798,1714,1715,1718,1714,1775
20240821,142000,10567783009,1714,1716,1719,1714,5391
20240821,141900,10558536185,1716,1719,1719,1715,345
20240821,141800,10557943734,1719,1725,1725,1715,11742
20240821,141700,10537758895,1725,1724,1725,1722,7563
20240821,141600,10524720812,1724,1722,1725,1722,2872
20240821,141500,10519770556,1722,1721,1722,1720,1613
20240821,141400,10516993686,1721,1722,1726,1721,21437
20240821,141300,10480046432,1722,1713,1722,1712,23870
20240821,141200,10439024534,1712,1711,1712,1709,3053
20240821,141100,10433801105,1708,1711,1711,1708,103
20240821,141000,10433625175,1706,1703,1710,1703,11740
20240821,140900,10413590764,1703,1703,1707,1702,22311
20240821,140800,10375595692,1703,1709,1709,1703,26078
20240821,140700,10331136940,1709,1709,1710,1706,671
20240821,140600,10329990773,1707,1711,1711,1707,15493
20240821,140500,10303520894,1711,1712,1712,1711,1141
20240821,140400,10301568487,1712,1711,1713,1711,1029
20240821,140300,10299806835,1711,1714,1714,1710,5097
20240821,140200,10291086536,1714,1711,1714,1707,29431
20240821,140100,10240764101,1710,1715,1716,1710,7261
20240821,140000,10228331513,1715,1718,1719,1714,4559
20240821,135900,10220506694,1719,1714,1720,1714,4603
20240821,135800,10212606470,1713,1711,1717,1710,3096
20240821,135700,10207301411,1711,1709,1714,1709,4480
20240821,135600,10199635993,1709,1710,1715,1709,12091
20240821,135500,10178950700,1715,1721,1722,1707,36889
20240821,135400,10115777966,1720,1715,1720,1715,3724
20240821,135300,10109383553,1714,1716,1717,1713,5646
20240821,135200,10099697482,1716,1712,1716,1711,18682
20240821,135100,10067712347,1712,1720,1720,1710,36926
20240821,135000,10004425480,1720,1724,1725,1719,24362
20240821,134900,9962475948,1723,1730,1732,1722,52788
20240821,134800,9871340084,1732,1731,1734,1730,14820
20240821,134700,9845674965,1731,1729,1731,1728,15723
20240821,134600,9818481552,1729,1728,1732,1726,11838
20240821,134500,9798029340,1728,1726,1731,1722,22143
20240821,134400,9759843093,1726,1732,1734,1718,40565
20240821,134300,9689905088,1732,1743,1744,1718,84901
20240821,134200,9543334631,1743,1736,1750,1735,58746
20240821,134100,9441179898,1738,1751,1753,1736,57630
20240821,134000,9340713104,1752,1753,1757,1740,75119
20240821,133900,9209465342,1752,1755,1759,1750,96166
20240821,133800,9040878315,1753,1768,1778,1753,122970
20240821,133700,8823509839,1768,1791,1793,1757,129378
20240821,133600,8593976321,1792,1831,1844,1777,234135
20240821,133500,8170566221,1831,1898,1900,1822,223370
20240821,133400,7756103008,1898,1897,1905,1883,68325
20240821,133300,7626733866,1897,1924,1925,1879,125799
20240821,133200,7388282429,1924,1922,1940,1922,152861
20240821,133100,7093350450,1921,1893,1923,1893,170083
20240821,133000,6769536094,1893,1965,1972,1880,365307
20240821,132900,6063768752,1965,1954,1967,1938,185635
20240821,132800,5702586531,1954,1957,1968,1931,345985
20240821,132700,5027853559,1958,1935,1965,1918,462993
20240821,132600,4126934697,1935,1915,1935,1897,352910
20240821,132500,3451623964,1915,1891,1931,1880,574441
20240821,132400,2359549002,1874,1874,1874,1874,0
20240821,132300,2359549002,1874,1792,1874,1786,111769
20240821,132200,2154391876,1791,1706,1819,1706,218461
20240821,132100,1765137841,1707,1699,1707,1699,6195
20240821,132000,1754573212,1699,1700,1700,1691,1151
20240821,131900,1752623740,1706,1697,1706,1697,6175
20240821,131800,1742096255,1696,1692,1696,1692,1549
20240821,131700,1739471175,1690,1690,1690,1690,0
20240821,131600,1739471175,1690,1692,1692,1690,5
20240821,131500,1739462717,1690,1690,1690,1690,256
20240821,131400,1739030077,1690,1690,1690,1690,2
20240821,131300,1739026697,1690,1690,1690,1690,129
20240821,131200,1738808687,1693,1693,1693,1693,0
20240821,131100,1738808687,1693,1690,1693,1690,59
20240821,131000,1738708974,1690,1690,1690,1690,8
20240821,130900,1738695454,1690,1690,1690,1690,353
20240821,130800,1738098884,1690,1690,1690,1690,0
20240821,130700,1738098884,1690,1692,1692,1690,3125
20240821,130600,1732815295,1691,1692,1692,1691,1497
20240821,130500,1730283728,1692,1691,1692,1691,82
20240821,130400,1730145013,1691,1691,1691,1691,0
20240821,130300,1730145013,1691,1691,1691,1691,342
20240821,130200,1729566691,1691,1690,1692,1690,2980
20240821,130100,1724527754,1691,1692,1692,1691,3554
20240821,130000,1718515629,1693,1693,1693,1693,1181
20240821,125900,1716516196,1693,1693,1693,1693,220
20240821,125800,1716143736,1693,1693,1693,1693,150
20240821,125700,1715889786,1693,1693,1693,1693,591
20240821,125600,1714889223,1693,1693,1693,1692,1076
20240821,125500,1713068320,1692,1692,1692,1692,0
20240821,125400,1713068320,1692,1692,1692,1692,0
20240821,125300,1713068320,1692,1695,1695,1692,587
20240821,125200,1712074727,1695,1697,1697,1695,702
20240821,125100,1710884703,1695,1698,1698,1695,1365
20240821,125000,1708568385,1698,1698,1698,1698,197
20240821,124900,1708233879,1698,1695,1698,1695,86
20240821,124800,1708088105,1695,1695,1696,1695,161
20240821,124700,1707815209,1691,1691,1691,1691,54
20240821,124600,1707723895,1692,1695,1695,1692,1700
20240821,124500,1704846638,1698,1700,1703,1695,681
20240821,124400,1703689857,1700,1697,1700,1692,2026
20240821,124300,1700252314,1697,1694,1700,1691,2169
20240821,124200,1696573346,1697,1691,1697,1691,2379
20240821,124100,1692544811,1691,1691,1697,1691,1835
20240821,124000,1689440379,1691,1691,1691,1691,370
20240821,123900,1688814709,1691,1689,1692,1689,676
20240821,123800,1687672274,1688,1691,1691,1688,261
20240821,123700,1687231264,1688,1684,1691,1684,769
20240821,123600,1685932392,1687,1683,1687,1683,11
20240821,123500,1685913848,1687,1687,1687,1687,0
20240821,123400,1685913848,1687,1679,1687,1679,808
20240821,123300,1684557202,1679,1679,1679,1679,1362
20240821,123200,1682270404,1679,1676,1679,1676,102
20240821,123100,1682099180,1678,1678,1678,1678,40
20240821,123000,1682032060,1678,1678,1678,1678,5
20240821,122900,1682023670,1679,1679,1679,1679,6
20240821,122800,1682013596,1680,1680,1680,1680,1000
20240821,122700,1680333596,1676,1676,1676,1676,67
20240821,122600,1680221304,1681,1674,1681,1674,503
20240821,122500,1679375954,1674,1674,1674,1674,1
20240821,122400,1679374280,1674,1680,1681,1674,2191
20240821,122300,1675695551,1681,1681,1681,1681,1
20240821,122200,1675693870,1685,1680,1688,1680,2145
20240821,122100,1672076600,1689,1689,1689,1683,514
20240821,122000,1671208571,1691,1689,1691,1689,679
20240821,121900,1670061038,1689,1681,1689,1681,1581
20240821,121800,1667400519,1680,1677,1683,1677,998
20240821,121700,1665722623,1673,1674,1674,1673,668
20240821,121600,1664604749,1678,1678,1678,1678,0
20240821,121500,1664604749,1678,1672,1678,1672,601
20240821,121400,1663599282,1673,1673,1673,1671,135
20240821,121300,1663373431,1673,1671,1673,1671,150
20240821,121200,1663122483,1673,1673,1673,1673,0
20240821,121100,1663122483,1673,1673,1673,1673,0
20240821,121000,1663122483,1673,1672,1673,1670,68
20240821,120900,1663008908,1670,1670,1670,1670,1
20240821,120800,1663007238,1668,1670,1672,1668,42
20240821,120700,1662937111,1669,1668,1670,1668,49
20240821,120600,1662855360,1668,1667,1668,1666,1221
20240821,120500,1660818872,1667,1668,1668,1666,2193
20240821,120400,1657162840,1668,1669,1669,1668,1047
20240821,120300,1655416441,1669,1669,1670,1668,1636
20240821,120200,1652685977,1669,1677,1677,1669,358
20240821,120100,1652085691,1671,1668,1671,1667,4176
20240821,120000,1645110688,1667,1665,1667,1665,146
20240821,115900,1644867428,1665,1665,1670,1664,5361
20240821,115800,1635916645,1665,1665,1669,1665,2106
20240821,115700,1632407985,1664,1662,1666,1662,596
20240821,115600,1631416242,1662,1663,1663,1662,794
20240821,115500,1630095838,1663,1664,1664,1663,1513
20240821,115400,1627578732,1664,1664,1664,1664,1186
20240821,115300,1625605228,1665,1665,1665,1665,26
20240821,115200,1625561938,1665,1665,1665,1665,23
20240821,115100,1625523643,1665,1665,1665,1665,275
20240821,115000,1625065768,1665,1664,1665,1664,1068
20240821,114900,1623287616,1664,1664,1664,1664,3175
20240821,114800,1618004416,1664,1664,1664,1664,24
20240821,114700,1617964480,1664,1664,1664,1664,11
20240821,114600,1617946176,1663,1663,1663,1663,1500
20240821,114500,1615451676,1662,1662,1662,1662,0
20240821,114400,1615451676,1662,1664,1664,1662,591
20240821,114300,1614469250,1662,1662,1662,1662,616
20240821,114200,1613445458,1664,1664,1664,1661,4410
20240821,114100,1606117193,1664,1664,1664,1664,100
20240821,114000,1605950793,1665,1665,1665,1665,65
20240821,113900,1605842568,1665,1665,1665,1665,912
20240821,113800,1604324088,1665,1665,1665,1663,1064
20240821,113700,1602552588,1665,1662,1667,1662,1012
20240821,113600,1600867605,1665,1661,1669,1659,5699
20240821,113500,1591387683,1661,1659,1661,1658,1497
20240821,113400,1588905091,1659,1662,1662,1659,5433
20240821,113300,1579886066,1662,1663,1663,1661,653
20240821,113200,1578801331,1663,1665,1665,1660,2488
20240821,113100,1574667391,1665,1666,1666,1665,3211
20240821,113000,1569320876,1666,1666,1666,1666,1512
20240821,112900,1566801884,1666,1669,1669,1666,14
20240821,112800,1566778548,1669,1669,1669,1661,384
20240821,112700,1566138931,1669,1661,1669,1661,3561
20240821,112600,1560224086,1661,1660,1661,1658,3787
20240821,112500,1553939920,1660,1677,1677,1660,49364
20240821,112400,1471597744,1680,1681,1681,1675,28
20240821,112300,1471550783,1681,1680,1681,1680,1272
20240821,112200,1469413812,1680,1675,1680,1675,1058
20240821,112100,1467640809,1676,1677,1677,1676,575
20240821,112000,1466677037,1677,1681,1681,1677,316
20240821,111900,1466147054,1681,1677,1681,1675,1425
20240821,111800,1463758787,1677,1681,1681,1677,1389
20240821,111700,1461427694,1681,1679,1681,1679,155
20240821,111600,1461167145,1679,1678,1679,1678,115
20240821,111500,1460974135,1679,1676,1683,1676,117
20240821,111400,1460777620,1676,1676,1683,1673,2343
20240821,111300,1456856226,1674,1675,1676,1673,3161
20240821,111200,1451564629,1674,1675,1676,1674,3117
20240821,111100,1446345851,1676,1677,1677,1676,2057
20240821,111000,1442898222,1676,1677,1677,1675,6479
20240821,110900,1432042456,1676,1679,1681,1676,3231
20240821,110800,1426621730,1679,1679,1684,1678,990
20240821,110700,1424959676,1679,1680,1685,1678,438
20240821,110600,1424222289,1685,1679,1685,1677,5390
20240821,110500,1415174067,1679,1681,1681,1679,5575
20240821,110400,1405808868,1681,1682,1684,1681,5803
20240821,110300,1396045884,1683,1688,1688,1683,9014
20240821,110200,1380851737,1689,1694,1694,1688,24418
20240821,110100,1339562331,1694,1698,1700,1694,10286
20240821,110000,1322131232,1698,1696,1698,1696,858
20240821,105900,1320675616,1696,1696,1696,1696,1348
20240821,105800,1318389408,1695,1697,1698,1695,198
20240821,105700,1318053666,1698,1698,1701,1698,221
20240821,105600,1317678405,1698,1699,1699,1696,1703
20240821,105500,1314789125,1697,1699,1702,1697,974
20240821,105400,1313135624,1702,1698,1702,1698,2
20240821,105300,1313132224,1701,1701,1701,1701,0
20240821,105200,1313132224,1701,1701,1701,1701,1
20240821,105100,1313130523,1698,1698,1701,1696,985
20240821,105000,1311458673,1698,1702,1702,1698,106
20240821,104900,1311278672,1704,1698,1704,1695,5473
20240821,104800,1301996827,1698,1701,1701,1696,2064
20240821,104700,1298492707,1698,1697,1699,1697,208
20240821,104600,1298139515,1698,1698,1698,1695,1310
20240821,104500,1295917595,1695,1690,1700,1690,6890
20240821,104400,1284257127,1690,1709,1709,1690,12641
20240821,104300,1262761213,1709,1715,1715,1708,21448
20240821,104200,1226055551,1716,1716,1716,1716,60
20240821,104100,1225952591,1716,1717,1720,1716,2521
20240821,104000,1221624096,1717,1726,1726,1717,20849
20240821,103900,1185698271,1728,1731,1731,1728,1789
20240821,103800,1182605422,1731,1731,1732,1731,2032
20240821,103700,1179086103,1734,1734,1734,1733,1561
20240821,103600,1176379501,1734,1730,1734,1730,5167
20240821,103500,1167424946,1729,1730,1730,1729,76
20240821,103400,1167293541,1729,1729,1729,1729,0
20240821,103300,1167293541,1729,1729,1729,1729,154
20240821,103200,1167027275,1730,1728,1730,1728,164
20240821,103100,1166743695,1727,1726,1727,1725,1090
20240821,103000,1164861879,1726,1727,1727,1726,1309
20240821,102900,1162601458,1728,1727,1730,1727,1959
20240821,102800,1159217054,1727,1728,1728,1727,4134
20240821,102700,1152077611,1728,1726,1730,1726,641
20240821,102600,1150970153,1726,1726,1726,1726,881
20240821,102500,1149449547,1726,1726,1729,1726,3295
20240821,102400,1143759382,1727,1736,1736,1726,11970
20240821,102300,1123033801,1732,1734,1737,1731,11110
20240821,102200,1103767582,1734,1730,1734,1730,2292
20240821,102100,1099797339,1732,1728,1732,1726,1006
20240821,102000,1098058423,1726,1726,1727,1726,952
20240821,101900,1096415142,1725,1725,1725,1725,217
20240821,101800,1096040817,1725,1725,1726,1725,1280
20240821,101700,1093832811,1725,1725,1725,1724,1571
20240821,101600,1091123954,1725,1726,1726,1724,3245
20240821,101500,1085526727,1725,1726,1728,1725,521
20240821,101400,1084627496,1725,1725,1725,1725,19
20240821,101300,1084594721,1724,1723,1728,1723,164
20240821,101200,1084311957,1728,1728,1728,1724,334
20240821,101100,1083734813,1726,1722,1726,1722,1224
20240821,101000,1081623000,1726,1720,1729,1720,2238
20240821,100900,1077771233,1719,1721,1721,1719,1238
20240821,100800,1075642761,1718,1721,1721,1718,2045
20240821,100700,1072128016,1721,1721,1721,1721,5
20240821,100600,1072119411,1719,1721,1721,1719,121
20240821,100500,1071911410,1721,1721,1721,1719,1855
20240821,100400,1068722340,1721,1721,1721,1720,1054
20240821,100300,1066908407,1720,1719,1720,1719,1456
20240821,100200,1064405269,1719,1719,1720,1719,4201
20240821,100100,1057179750,1719,1718,1719,1718,1947
20240821,100000,1053833804,1718,1718,1718,1717,3718
20240821,095900,1047448028,1718,1719,1719,1718,961
20240821,095800,1045797019,1718,1719,1719,1718,645
20240821,095700,1044688552,1719,1719,1719,1719,1069
20240821,095600,1042850941,1718,1721,1721,1718,8923
20240821,095500,1027515700,1721,1720,1721,1720,56
20240821,095400,1027419377,1718,1718,1720,1718,271
20240821,095300,1026953325,1720,1713,1722,1713,2064
20240821,095200,1023413351,1713,1714,1714,1713,4397
20240821,095100,1015879394,1714,1716,1718,1714,19566
20240821,095000,982327336,1716,1718,1719,1713,9883
20240821,094900,965372545,1718,1722,1722,1718,6485
20240821,094800,954215479,1722,1726,1727,1722,11334
20240821,094700,934655939,1727,1738,1738,1727,11013
20240821,094600,915600583,1738,1734,1740,1734,2349
20240821,094500,911515791,1734,1735,1740,1732,3333
20240821,094400,905728083,1735,1733,1735,1732,149
20240821,094300,905469856,1732,1731,1732,1731,1363
20240821,094200,903109864,1731,1732,1732,1731,818
20240821,094100,901693331,1732,1732,1732,1732,1012
20240821,094000,899940547,1734,1735,1736,1734,1533
20240821,093900,897280551,1735,1735,1735,1734,233
20240821,093800,896876525,1732,1732,1735,1732,12068
20240821,093700,875962872,1731,1732,1732,1730,1604
20240821,093600,873186960,1731,1734,1736,1731,1532
20240821,093500,870532351,1733,1730,1734,1730,140
20240821,093400,870290110,1731,1728,1733,1728,273
20240821,093300,869818323,1734,1721,1738,1721,3834
20240821,093200,863181181,1721,1722,1722,1721,1980
20240821,093100,859771765,1723,1723,1723,1719,11397
20240821,093000,840160465,1724,1727,1727,1724,1036
20240821,092900,838372864,1728,1734,1734,1727,4382
20240821,092800,830793398,1734,1739,1739,1734,2242
20240821,092700,826897460,1739,1733,1739,1724,9315
20240821,092600,810750800,1739,1718,1740,1718,8213
20240821,092500,796542073,1718,1718,1725,1715,2945
20240821,092400,791472118,1718,1722,1722,1717,11444
20240821,092300,771803358,1721,1725,1730,1721,3394
20240821,092200,765957889,1724,1723,1732,1723,9562
20240821,092100,749410143,1725,1728,1729,1716,12442
20240821,092000,727999737,1729,1733,1735,1728,7181
20240821,091900,715577230,1731,1729,1735,1729,3418
20240821,091800,709665465,1730,1732,1740,1728,9625
20240821,091700,692980139,1729,1715,1743,1712,10840
20240821,091600,674320079,1722,1727,1728,1711,15739
20240821,091500,647260466,1718,1723,1742,1711,48608
20240821,091400,563473987,1723,1754,1779,1714,112341
20240821,091300,366437139,1755,1713,1755,1712,47539
20240821,091200,283901313,1713,1717,1717,1713,5450
20240821,091100,274554181,1717,1728,1728,1717,9972
20240821,091000,257362410,1728,1696,1729,1696,15616
20240821,090900,230553342,1695,1691,1698,1689,2649
20240821,090800,226059761,1693,1691,1693,1689,6212
20240821,090700,215556697,1690,1685,1694,1684,3943
20240821,090600,208892253,1684,1682,1685,1680,12132
20240821,090500,188493958,1684,1688,1692,1681,25356
20240821,090400,145787867,1688,1687,1698,1687,5094
20240821,090300,137191659,1697,1690,1702,1686,7848
20240821,090200,123929669,1690,1690,1694,1685,20888
20240821,090100,88659040,1694,1698,1708,1687,6341
20240821,090000,77909338,1686,1704,1708,1685,45804