stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,204200,3291278263,1783,1783,1783,1783,24035
20240829,204100,3291278263,1783,1783,1783,1783,0
20240829,204000,3291278263,1783,1783,1783,1783,0
20240829,203900,3291278263,1783,1783,1783,1783,0
20240829,203800,3291278263,1783,1783,1783,1783,0
20240829,203700,3291278263,1783,1783,1783,1783,0
20240829,203600,3291278263,1783,1783,1783,1783,0
20240829,203500,3291278263,1783,1783,1783,1783,0
20240829,203400,3291278263,1783,1783,1783,1783,0
20240829,203300,3291278263,1783,1783,1783,1783,0
20240829,203200,3291278263,1783,1783,1783,1783,0
20240829,203100,3291278263,1783,1783,1783,1783,0
20240829,203000,3291278263,1783,1783,1783,1783,0
20240829,202900,3291278263,1783,1783,1783,1783,0
20240829,202800,3291278263,1783,1783,1783,1783,0
20240829,202700,3291278263,1783,1783,1783,1783,0
20240829,202600,3291278263,1783,1783,1783,1783,0
20240829,202500,3291278263,1783,1783,1783,1783,0
20240829,202400,3291278263,1783,1783,1783,1783,0
20240829,202300,3291278263,1783,1783,1783,1783,0
20240829,202200,3291278263,1783,1783,1783,1783,0
20240829,202100,3291278263,1783,1783,1783,1783,0
20240829,202000,3291278263,1783,1783,1783,1783,0
20240829,201900,3291278263,1783,1783,1783,1783,0
20240829,201800,3291278263,1783,1783,1783,1783,0
20240829,201700,3291278263,1783,1783,1783,1783,0
20240829,201600,3291278263,1783,1783,1783,1783,0
20240829,201500,3291278263,1783,1783,1783,1783,0
20240829,201400,3291278263,1783,1783,1783,1783,0
20240829,201300,3291278263,1783,1783,1783,1783,0
20240829,201200,3291278263,1783,1783,1783,1783,24035
20240829,201100,3291278263,1783,1783,1783,1783,0
20240829,201000,3291278263,1783,1783,1783,1783,0
20240829,200900,3291278263,1783,1783,1783,1783,0
20240829,200800,3291278263,1783,1783,1783,1783,0
20240829,200700,3291278263,1783,1783,1783,1783,0
20240829,200600,3291278263,1783,1783,1783,1783,0
20240829,200500,3291278263,1783,1783,1783,1783,0
20240829,200400,3291278263,1783,1783,1783,1783,0
20240829,200300,3291278263,1783,1783,1783,1783,0
20240829,200200,3291278263,1783,1783,1783,1783,0
20240829,200100,3291278263,1783,1783,1783,1783,0
20240829,200000,3291278263,1783,1783,1783,1783,0
20240829,195900,3291278263,1783,1783,1783,1783,0
20240829,195800,3291278263,1783,1783,1783,1783,0
20240829,195700,3291278263,1783,1783,1783,1783,0
20240829,195600,3291278263,1783,1783,1783,1783,0
20240829,195500,3291278263,1783,1783,1783,1783,0
20240829,195400,3291278263,1783,1783,1783,1783,0
20240829,195300,3291278263,1783,1783,1783,1783,0
20240829,195200,3291278263,1783,1783,1783,1783,0
20240829,195100,3291278263,1783,1783,1783,1783,0
20240829,195000,3291278263,1783,1783,1783,1783,0
20240829,194900,3291278263,1783,1783,1783,1783,0
20240829,194800,3291278263,1783,1783,1783,1783,0
20240829,194700,3291278263,1783,1783,1783,1783,0
20240829,194600,3291278263,1783,1783,1783,1783,0
20240829,194500,3291278263,1783,1783,1783,1783,0
20240829,194400,3291278263,1783,1783,1783,1783,0
20240829,194300,3291278263,1783,1783,1783,1783,0
20240829,194200,3291278263,1783,1783,1783,1783,24035
20240829,194100,3291278263,1783,1783,1783,1783,0
20240829,194000,3291278263,1783,1783,1783,1783,0
20240829,193900,3291278263,1783,1783,1783,1783,0
20240829,193800,3291278263,1783,1783,1783,1783,0
20240829,193700,3291278263,1783,1783,1783,1783,0
20240829,193600,3291278263,1783,1783,1783,1783,0
20240829,193500,3291278263,1783,1783,1783,1783,0
20240829,193400,3291278263,1783,1783,1783,1783,0
20240829,193300,3291278263,1783,1783,1783,1783,0
20240829,193200,3291278263,1783,1783,1783,1783,0
20240829,193100,3291278263,1783,1783,1783,1783,0
20240829,193000,3291278263,1783,1783,1783,1783,0
20240829,192900,3291278263,1783,1783,1783,1783,0
20240829,192800,3291278263,1783,1783,1783,1783,0
20240829,192700,3291278263,1783,1783,1783,1783,0
20240829,192600,3291278263,1783,1783,1783,1783,0
20240829,192500,3291278263,1783,1783,1783,1783,0
20240829,192400,3291278263,1783,1783,1783,1783,0
20240829,192300,3291278263,1783,1783,1783,1783,0
20240829,192200,3291278263,1783,1783,1783,1783,0
20240829,192100,3291278263,1783,1783,1783,1783,0
20240829,192000,3291278263,1783,1783,1783,1783,0
20240829,191900,3291278263,1783,1783,1783,1783,0
20240829,191800,3291278263,1783,1783,1783,1783,0
20240829,191700,3291278263,1783,1783,1783,1783,0
20240829,191600,3291278263,1783,1783,1783,1783,0
20240829,191500,3291278263,1783,1783,1783,1783,0
20240829,191400,3291278263,1783,1783,1783,1783,0
20240829,191300,3291278263,1783,1783,1783,1783,0
20240829,191200,3291278263,1783,1783,1783,1783,24035
20240829,191100,3291278263,1783,1783,1783,1783,0
20240829,191000,3291278263,1783,1783,1783,1783,0
20240829,190900,3291278263,1783,1783,1783,1783,0
20240829,190800,3291278263,1783,1783,1783,1783,0
20240829,190700,3291278263,1783,1783,1783,1783,0
20240829,190600,3291278263,1783,1783,1783,1783,0
20240829,190500,3291278263,1783,1783,1783,1783,0
20240829,190400,3291278263,1783,1783,1783,1783,0
20240829,190300,3291278263,1783,1783,1783,1783,0
20240829,190200,3291278263,1783,1783,1783,1783,0
20240829,190100,3291278263,1783,1783,1783,1783,0
20240829,190000,3291278263,1783,1783,1783,1783,0
20240829,185900,3291278263,1783,1783,1783,1783,0
20240829,185800,3291278263,1783,1783,1783,1783,0
20240829,185700,3291278263,1783,1783,1783,1783,0
20240829,185600,3291278263,1783,1783,1783,1783,0
20240829,185500,3291278263,1783,1783,1783,1783,0
20240829,185400,3291278263,1783,1783,1783,1783,0
20240829,185300,3291278263,1783,1783,1783,1783,0
20240829,185200,3291278263,1783,1783,1783,1783,0
20240829,185100,3291278263,1783,1783,1783,1783,0
20240829,185000,3291278263,1783,1783,1783,1783,0
20240829,184900,3291278263,1783,1783,1783,1783,0
20240829,184800,3291278263,1783,1783,1783,1783,0
20240829,184700,3291278263,1783,1783,1783,1783,0
20240829,184600,3291278263,1783,1783,1783,1783,0
20240829,184500,3291278263,1783,1783,1783,1783,0
20240829,184400,3291278263,1783,1783,1783,1783,0
20240829,184300,3291278263,1783,1783,1783,1783,0
20240829,184200,3291278263,1783,1783,1783,1783,24035
20240829,184100,3291278263,1783,1783,1783,1783,0
20240829,184000,3291278263,1783,1783,1783,1783,0
20240829,183900,3291278263,1783,1783,1783,1783,0
20240829,183800,3291278263,1783,1783,1783,1783,0
20240829,183700,3291278263,1783,1783,1783,1783,0
20240829,183600,3291278263,1783,1783,1783,1783,0
20240829,183500,3291278263,1783,1783,1783,1783,0
20240829,183400,3291278263,1783,1783,1783,1783,0
20240829,183300,3291278263,1783,1783,1783,1783,0
20240829,183200,3291278263,1783,1783,1783,1783,0
20240829,183100,3291278263,1783,1783,1783,1783,0
20240829,183000,3291278263,1783,1783,1783,1783,0
20240829,182900,3291278263,1783,1783,1783,1783,0
20240829,182800,3291278263,1783,1783,1783,1783,0
20240829,182700,3291278263,1783,1783,1783,1783,0
20240829,182600,3291278263,1783,1783,1783,1783,0
20240829,182500,3291278263,1783,1783,1783,1783,0
20240829,182400,3291278263,1783,1783,1783,1783,0
20240829,182300,3291278263,1783,1783,1783,1783,0
20240829,182200,3291278263,1783,1783,1783,1783,0
20240829,182100,3291278263,1783,1783,1783,1783,0
20240829,182000,3291278263,1783,1783,1783,1783,0
20240829,181900,3291278263,1783,1783,1783,1783,0
20240829,181800,3291278263,1783,1783,1783,1783,0
20240829,181700,3291278263,1783,1783,1783,1783,0
20240829,181600,3291278263,1783,1783,1783,1783,0
20240829,181500,3291278263,1783,1783,1783,1783,0
20240829,181400,3291278263,1783,1783,1783,1783,0
20240829,181300,3291278263,1783,1783,1783,1783,0
20240829,181200,3291278263,1783,1783,1783,1783,24035
20240829,181100,3291278263,1783,1783,1783,1783,0
20240829,181000,3291278263,1783,1783,1783,1783,0
20240829,180900,3291278263,1783,1783,1783,1783,0
20240829,180800,3291278263,1783,1783,1783,1783,0
20240829,180700,3291278263,1783,1783,1783,1783,0
20240829,180600,3291278263,1783,1783,1783,1783,0
20240829,180500,3291278263,1783,1783,1783,1783,0
20240829,180400,3291278263,1783,1783,1783,1783,0
20240829,180300,3291278263,1783,1783,1783,1783,0
20240829,180200,3291278263,1783,1783,1783,1783,0
20240829,180100,3291278263,1783,1783,1783,1783,0
20240829,180000,3291278263,1783,1783,1783,1783,0
20240829,175900,3291278263,1783,1783,1783,1783,0
20240829,175800,3291278263,1783,1783,1783,1783,0
20240829,175700,3291278263,1783,1783,1783,1783,0
20240829,175600,3291278263,1783,1783,1783,1783,0
20240829,175500,3291278263,1783,1783,1783,1783,0
20240829,175400,3291278263,1783,1783,1783,1783,0
20240829,175300,3291278263,1783,1783,1783,1783,0
20240829,175200,3291278263,1783,1783,1783,1783,0
20240829,175100,3291278263,1783,1783,1783,1783,0
20240829,175000,3291278263,1783,1783,1783,1783,0
20240829,174900,3291278263,1783,1783,1783,1783,0
20240829,174800,3291278263,1783,1783,1783,1783,0
20240829,174700,3291278263,1783,1783,1783,1783,0
20240829,174600,3291278263,1783,1783,1783,1783,0
20240829,174500,3291278263,1783,1783,1783,1783,0
20240829,174400,3291278263,1783,1783,1783,1783,0
20240829,174300,3291278263,1783,1783,1783,1783,0
20240829,174200,3291278263,1783,1783,1783,1783,24035
20240829,174100,3291278263,1783,1783,1783,1783,0
20240829,174000,3291278263,1783,1783,1783,1783,0
20240829,173900,3291278263,1783,1783,1783,1783,0
20240829,173800,3291278263,1783,1783,1783,1783,0
20240829,173700,3291278263,1783,1783,1783,1783,0
20240829,173600,3291278263,1783,1783,1783,1783,0
20240829,173500,3291278263,1783,1783,1783,1783,0
20240829,173400,3291278263,1783,1783,1783,1783,0
20240829,173300,3291278263,1783,1783,1783,1783,0
20240829,173200,3291278263,1783,1783,1783,1783,0
20240829,173100,3291278263,1783,1783,1783,1783,0
20240829,173000,3291278263,1783,1783,1783,1783,0
20240829,172900,3291278263,1783,1783,1783,1783,0
20240829,172800,3291278263,1783,1783,1783,1783,0
20240829,172700,3291278263,1783,1783,1783,1783,0
20240829,172600,3291278263,1783,1783,1783,1783,0
20240829,172500,3291278263,1783,1783,1783,1783,0
20240829,172400,3291278263,1783,1783,1783,1783,0
20240829,172300,3291278263,1783,1783,1783,1783,0
20240829,172200,3291278263,1783,1783,1783,1783,0
20240829,172100,3291278263,1783,1783,1783,1783,0
20240829,172000,3291278263,1783,1783,1783,1783,0
20240829,171900,3291278263,1783,1783,1783,1783,0
20240829,171800,3291278263,1783,1783,1783,1783,0
20240829,171700,3291278263,1783,1783,1783,1783,0
20240829,171600,3291278263,1783,1783,1783,1783,0
20240829,171500,3291278263,1783,1783,1783,1783,0
20240829,171400,3291278263,1783,1783,1783,1783,0
20240829,171300,3291278263,1783,1783,1783,1783,0
20240829,171200,3291278263,1783,1783,1783,1783,24035
20240829,171100,3291278263,1783,1783,1783,1783,0
20240829,171000,3291278263,1783,1783,1783,1783,0
20240829,170900,3291278263,1783,1783,1783,1783,0
20240829,170800,3291278263,1783,1783,1783,1783,0
20240829,170700,3291278263,1783,1783,1783,1783,0
20240829,170600,3291278263,1783,1783,1783,1783,0
20240829,170500,3291278263,1783,1783,1783,1783,0
20240829,170400,3291278263,1783,1783,1783,1783,0
20240829,170300,3291278263,1783,1783,1783,1783,0
20240829,170200,3291278263,1783,1783,1783,1783,0
20240829,170100,3291278263,1783,1783,1783,1783,0
20240829,170000,3291278263,1783,1783,1783,1783,0
20240829,165900,3291278263,1783,1783,1783,1783,0
20240829,165800,3291278263,1783,1783,1783,1783,0
20240829,165700,3291278263,1783,1783,1783,1783,0
20240829,165600,3291278263,1783,1783,1783,1783,0
20240829,165500,3291278263,1783,1783,1783,1783,0
20240829,165400,3291278263,1783,1783,1783,1783,0
20240829,165300,3291278263,1783,1783,1783,1783,0
20240829,165200,3291278263,1783,1783,1783,1783,0
20240829,165100,3291278263,1783,1783,1783,1783,0
20240829,165000,3291278263,1783,1783,1783,1783,0
20240829,164900,3291278263,1783,1783,1783,1783,0
20240829,164800,3291278263,1783,1783,1783,1783,0
20240829,164700,3291278263,1783,1783,1783,1783,0
20240829,164600,3291278263,1783,1783,1783,1783,0
20240829,164500,3291278263,1783,1783,1783,1783,0
20240829,164400,3291278263,1783,1783,1783,1783,0
20240829,164300,3291278263,1783,1783,1783,1783,0
20240829,164200,3291278263,1783,1783,1783,1783,24035
20240829,164100,3291278263,1783,1783,1783,1783,0
20240829,164000,3291278263,1783,1783,1783,1783,0
20240829,163900,3291278263,1783,1783,1783,1783,0
20240829,163800,3291278263,1783,1783,1783,1783,0
20240829,163700,3291278263,1783,1783,1783,1783,0
20240829,163600,3291278263,1783,1783,1783,1783,0
20240829,163500,3291278263,1783,1783,1783,1783,0
20240829,163400,3291278263,1783,1783,1783,1783,0
20240829,163300,3291278263,1783,1783,1783,1783,0
20240829,163200,3291278263,1783,1783,1783,1783,0
20240829,163100,3291278263,1783,1783,1783,1783,0
20240829,163000,3291278263,1783,1783,1783,1783,0
20240829,162900,3291278263,1783,1783,1783,1783,0
20240829,162800,3291278263,1783,1783,1783,1783,0
20240829,162700,3291278263,1783,1783,1783,1783,0
20240829,162600,3291278263,1783,1783,1783,1783,0
20240829,162500,3291278263,1783,1783,1783,1783,0
20240829,162400,3291278263,1783,1783,1783,1783,0
20240829,162300,3291278263,1783,1783,1783,1783,0
20240829,162200,3291278263,1783,1783,1783,1783,0
20240829,162100,3291278263,1783,1783,1783,1783,0
20240829,162000,3291278263,1783,1783,1783,1783,0
20240829,161900,3291278263,1783,1783,1783,1783,0
20240829,161800,3291278263,1783,1783,1783,1783,0
20240829,161700,3291278263,1783,1783,1783,1783,0
20240829,161600,3291278263,1783,1783,1783,1783,0
20240829,161500,3291278263,1783,1783,1783,1783,0
20240829,161400,3291278263,1783,1783,1783,1783,0
20240829,161300,3291278263,1783,1783,1783,1783,0
20240829,161200,3291278263,1783,1783,1783,1783,24035
20240829,161100,3291278263,1783,1783,1783,1783,0
20240829,161000,3291278263,1783,1783,1783,1783,0
20240829,160900,3291278263,1783,1783,1783,1783,0
20240829,160800,3291278263,1783,1783,1783,1783,0
20240829,160700,3291278263,1783,1783,1783,1783,0
20240829,160600,3291278263,1783,1783,1783,1783,0
20240829,160500,3291278263,1783,1783,1783,1783,0
20240829,160400,3291278263,1783,1783,1783,1783,0
20240829,160300,3291278263,1783,1783,1783,1783,0
20240829,160200,3291278263,1783,1783,1783,1783,0
20240829,160100,3291278263,1783,1783,1783,1783,0
20240829,160000,3291278263,1783,1783,1783,1783,0
20240829,155900,3291278263,1783,1783,1783,1783,0
20240829,155800,3291278263,1783,1783,1783,1783,0
20240829,155700,3291278263,1783,1783,1783,1783,0
20240829,155600,3291278263,1783,1783,1783,1783,0
20240829,155500,3291278263,1783,1783,1783,1783,0
20240829,155400,3291278263,1783,1783,1783,1783,0
20240829,155300,3291278263,1783,1783,1783,1783,0
20240829,155200,3291278263,1783,1783,1783,1783,0
20240829,155100,3291278263,1783,1783,1783,1783,0
20240829,155000,3291278263,1783,1783,1783,1783,0
20240829,154900,3291278263,1783,1783,1783,1783,0
20240829,154800,3291278263,1783,1783,1783,1783,0
20240829,154700,3291278263,1783,1783,1783,1783,0
20240829,154600,3291278263,1783,1783,1783,1783,0
20240829,154500,3291278263,1783,1783,1783,1783,0
20240829,154400,3291278263,1783,1783,1783,1783,0
20240829,154300,3291278263,1783,1783,1783,1783,0
20240829,154200,3291278263,1783,1783,1783,1783,24035
20240829,154100,3291278263,1783,1783,1783,1783,0
20240829,154000,3291278263,1783,1783,1783,1783,0
20240829,153900,3291278263,1783,1783,1783,1783,0
20240829,153800,3291278263,1783,1783,1783,1783,0
20240829,153700,3291278263,1783,1783,1783,1783,0
20240829,153600,3291278263,1783,1783,1783,1783,0
20240829,153500,3291278263,1783,1783,1783,1783,0
20240829,153400,3291278263,1783,1783,1783,1783,0
20240829,153300,3291278263,1783,1783,1783,1783,0
20240829,153200,3291278263,1783,1783,1783,1783,0
20240829,153100,3291278263,1783,1783,1783,1783,0
20240829,153000,3291278263,1783,1783,1783,1783,24035
20240829,152900,3248423858,1780,1780,1780,1780,0
20240829,152800,3248423858,1780,1780,1780,1780,0
20240829,152700,3248423858,1780,1780,1780,1780,0
20240829,152600,3248423858,1780,1780,1780,1780,0
20240829,152500,3248423858,1780,1780,1780,1780,0
20240829,152400,3248423858,1780,1780,1780,1780,0
20240829,152300,3248423858,1780,1780,1780,1780,0
20240829,152200,3248423858,1780,1780,1780,1780,0
20240829,152100,3248423858,1780,1780,1780,1780,0
20240829,152000,3248423858,1780,1780,1780,1780,0
20240829,151900,3248423858,1780,1785,1785,1779,6585
20240829,151800,3236689126,1785,1786,1786,1785,926
20240829,151700,3235036041,1786,1786,1786,1786,1590
20240829,151600,3232196301,1788,1788,1788,1788,10
20240829,151500,3232178421,1788,1785,1788,1783,604
20240829,151400,3231100528,1785,1786,1786,1785,5932
20240829,151300,3220511684,1786,1789,1789,1785,11787
20240829,151200,3199451249,1789,1790,1790,1789,1903
20240829,151100,3196046710,1789,1790,1790,1788,1564
20240829,151000,3193249350,1790,1792,1792,1790,20
20240829,150900,3193213546,1795,1795,1795,1795,1000
20240829,150800,3191418546,1795,1790,1795,1789,2695
20240829,150700,3186594905,1790,1790,1790,1790,335
20240829,150600,3185995255,1790,1790,1790,1790,788
20240829,150500,3184584735,1790,1790,1790,1790,2327
20240829,150400,3180419405,1790,1791,1791,1789,4228
20240829,150300,3172850449,1792,1793,1793,1792,591
20240829,150200,3171791347,1791,1793,1793,1791,699
20240829,150100,3170539306,1793,1794,1794,1792,2118
20240829,150000,3166741636,1794,1794,1794,1794,211
20240829,145900,3166363102,1794,1796,1796,1794,2556
20240829,145800,3161776026,1796,1797,1797,1796,65
20240829,145700,3161659285,1799,1799,1799,1799,0
20240829,145600,3161659285,1799,1799,1799,1796,1037
20240829,145500,3159796722,1799,1799,1799,1799,49
20240829,145400,3159708571,1796,1796,1796,1796,1
20240829,145300,3159706775,1796,1795,1796,1795,305
20240829,145200,3159159025,1796,1796,1796,1796,91
20240829,145100,3158995589,1796,1796,1796,1796,1000
20240829,145000,3157199589,1796,1796,1796,1796,50
20240829,144900,3157109789,1797,1799,1799,1797,3261
20240829,144800,3151249126,1799,1799,1799,1799,184
20240829,144700,3150918110,1799,1799,1799,1799,0
20240829,144600,3150918110,1799,1799,1799,1799,18
20240829,144500,3150885728,1799,1799,1799,1799,200
20240829,144400,3150525928,1799,1800,1800,1799,1209
20240829,144300,3148350728,1801,1801,1801,1801,17
20240829,144200,3148320111,1800,1800,1800,1800,0
20240829,144100,3148320111,1800,1800,1801,1800,3554
20240829,144000,3141920771,1800,1796,1800,1796,1116
20240829,143900,3139912371,1796,1800,1800,1796,323
20240829,143800,3139331411,1801,1800,1801,1800,54
20240829,143700,3139234159,1800,1797,1800,1797,1501
20240829,143600,3136533212,1796,1790,1796,1788,4705
20240829,143500,3128098828,1788,1788,1788,1788,593
20240829,143400,3127038544,1790,1790,1790,1790,0
20240829,143300,3127038544,1790,1790,1790,1788,530
20240829,143200,3126090044,1788,1790,1790,1788,377
20240829,143100,3125415834,1791,1791,1791,1791,0
20240829,143000,3125415834,1791,1789,1791,1789,3
20240829,142900,3125410465,1788,1787,1788,1787,59
20240829,142800,3125305020,1783,1783,1783,1783,0
20240829,142700,3125305020,1783,1783,1783,1783,0
20240829,142600,3125305020,1783,1783,1783,1783,0
20240829,142500,3125305020,1783,1783,1783,1783,61
20240829,142400,3125196257,1783,1788,1791,1783,7600
20240829,142300,3111610104,1788,1789,1793,1788,1627
20240829,142200,3108694578,1789,1790,1794,1788,2223
20240829,142100,3104707553,1790,1794,1794,1790,2242
20240829,142000,3100688434,1794,1788,1794,1788,4019
20240829,141900,3093491969,1788,1787,1788,1781,610
20240829,141800,3092405218,1788,1784,1788,1783,5107
20240829,141700,3083287573,1776,1782,1784,1776,5287
20240829,141600,3073879091,1780,1775,1780,1775,13850
20240829,141500,3049281104,1776,1776,1777,1776,3237
20240829,141400,3043531192,1776,1776,1776,1776,6
20240829,141300,3043520536,1776,1776,1776,1776,1000
20240829,141200,3041744536,1771,1771,1771,1771,10
20240829,141100,3041726826,1771,1771,1771,1771,1
20240829,141000,3041725055,1771,1771,1771,1771,493
20240829,140900,3040851952,1771,1778,1778,1771,1895
20240829,140800,3037492345,1775,1779,1779,1775,2714
20240829,140700,3032672964,1780,1780,1780,1780,33
20240829,140600,3032614224,1780,1782,1782,1780,2277
20240829,140500,3028556613,1782,1781,1782,1781,108
20240829,140400,3028364167,1777,1777,1777,1777,248
20240829,140300,3027923471,1777,1783,1783,1775,1005
20240829,140200,3026139301,1776,1780,1783,1776,1534
20240829,140100,3023413476,1779,1779,1779,1779,0
20240829,140000,3023413476,1779,1779,1779,1779,0
20240829,135900,3023413476,1779,1783,1783,1779,1894
20240829,135800,3020039608,1788,1790,1790,1785,7490
20240829,135700,3006645304,1792,1783,1793,1781,4638
20240829,135600,2998363471,1783,1783,1783,1783,1773
20240829,135500,2995202212,1783,1781,1783,1781,198
20240829,135400,2994849514,1781,1776,1781,1776,3
20240829,135300,2994844180,1776,1776,1781,1776,501
20240829,135200,2993954399,1778,1778,1778,1778,159
20240829,135100,2993671697,1778,1779,1779,1774,555
20240829,135000,2992684815,1782,1782,1782,1782,291
20240829,134900,2992166253,1782,1775,1782,1774,455
20240829,134800,2991358943,1774,1783,1783,1774,404
20240829,134700,2990640933,1780,1780,1780,1780,1
20240829,134600,2990639153,1780,1780,1780,1780,91
20240829,134500,2990477173,1783,1780,1783,1780,250
20240829,134400,2990032170,1784,1784,1784,1784,165
20240829,134300,2989737810,1785,1771,1785,1771,1934
20240829,134200,2986303740,1770,1768,1770,1768,2367
20240829,134100,2982114458,1770,1770,1770,1770,401
20240829,134000,2981404688,1764,1765,1765,1764,2074
20240829,133900,2977745589,1773,1773,1773,1773,3
20240829,133800,2977740270,1764,1759,1764,1757,8503
20240829,133700,2962783408,1764,1761,1764,1756,8108
20240829,133600,2948514035,1760,1766,1766,1760,10052
20240829,133500,2930815252,1767,1767,1767,1767,763
20240829,133400,2929467031,1767,1773,1773,1760,14394
20240829,133300,2904111276,1773,1774,1774,1762,6245
20240829,133200,2893090678,1774,1768,1774,1768,993
20240829,133100,2891332528,1774,1775,1775,1774,182
20240829,133000,2891009560,1775,1773,1775,1773,5016
20240829,132900,2882108288,1773,1773,1773,1773,307
20240829,132800,2881563977,1773,1774,1774,1762,23349
20240829,132700,2840299044,1774,1775,1775,1774,367
20240829,132600,2839647940,1770,1770,1774,1770,2774
20240829,132500,2834735558,1772,1770,1775,1768,1196
20240829,132400,2832614756,1769,1774,1774,1769,15443
20240829,132300,2805266585,1774,1776,1776,1774,3729
20240829,132200,2798646898,1776,1778,1778,1776,4478
20240829,132100,2790690398,1785,1780,1785,1778,4958
20240829,132000,2781870879,1780,1780,1780,1780,867
20240829,131900,2780327619,1779,1785,1785,1776,38026
20240829,131800,2712626061,1786,1787,1787,1785,2853
20240829,131700,2707529871,1787,1787,1787,1787,0
20240829,131600,2707529871,1787,1792,1792,1787,2372
20240829,131500,2703287151,1792,1793,1793,1792,4056
20240829,131400,2696017904,1793,1793,1793,1793,258
20240829,131300,2695555310,1793,1794,1794,1793,1760
20240829,131200,2692398491,1796,1793,1797,1793,2486
20240829,131100,2687937013,1793,1791,1793,1791,1714
20240829,131000,2684865571,1791,1788,1791,1788,741
20240829,130900,2683539192,1787,1792,1792,1787,93
20240829,130800,2683372630,1792,1792,1792,1792,1
20240829,130700,2683370838,1792,1792,1792,1792,1
20240829,130600,2683369046,1794,1784,1794,1783,2695
20240829,130500,2678545996,1785,1791,1791,1783,9983
20240829,130400,2660709809,1793,1792,1794,1790,6371
20240829,130300,2649297186,1793,1797,1797,1793,9617
20240829,130200,2632032548,1798,1803,1803,1798,511
20240829,130100,2631113765,1798,1798,1798,1798,23
20240829,130000,2631072411,1803,1796,1803,1796,2
20240829,125900,2631068812,1796,1801,1801,1796,11934
20240829,125800,2609611318,1806,1806,1806,1806,0
20240829,125700,2609611318,1806,1806,1806,1806,10
20240829,125600,2609593258,1806,1811,1811,1798,3926
20240829,125500,2602527403,1800,1812,1812,1800,3076
20240829,125400,2596989691,1812,1811,1812,1799,4623
20240829,125300,2588619618,1805,1799,1805,1799,1549
20240829,125200,2585828879,1799,1799,1799,1798,186
20240829,125100,2585494316,1798,1798,1798,1798,6180
20240829,125000,2574382676,1798,1799,1799,1798,2041
20240829,124900,2570711797,1799,1804,1804,1799,6019
20240829,124800,2559879098,1804,1804,1804,1804,3399
20240829,124700,2553747302,1804,1804,1804,1804,10
20240829,124600,2553729262,1804,1799,1804,1799,320
20240829,124500,2553153077,1798,1799,1799,1798,500
20240829,124400,2552254027,1798,1801,1801,1798,7815
20240829,124300,2538189771,1801,1803,1803,1801,2173
20240829,124200,2534275148,1802,1802,1802,1802,300
20240829,124100,2533734548,1808,1808,1808,1808,0
20240829,124000,2533734548,1808,1808,1808,1808,653
20240829,123900,2532553924,1809,1805,1809,1805,1180
20240829,123800,2530423016,1801,1803,1803,1800,5783
20240829,123700,2520012440,1800,1802,1802,1800,5814
20240829,123600,2509544382,1803,1803,1803,1803,4240
20240829,123500,2501899662,1803,1810,1810,1803,5399
20240829,123400,2492142615,1810,1811,1811,1810,36
20240829,123300,2492077424,1811,1814,1814,1807,3922
20240829,123200,2484980440,1814,1817,1817,1813,1448
20240829,123100,2482351711,1817,1815,1817,1815,707
20240829,123000,2481067684,1813,1816,1817,1813,1154
20240829,122900,2478974441,1815,1815,1815,1815,513
20240829,122800,2478043346,1815,1815,1815,1815,819
20240829,122700,2476556861,1815,1815,1815,1815,2
20240829,122600,2476553231,1819,1820,1820,1819,47
20240829,122500,2476467711,1820,1820,1820,1820,5
20240829,122400,2476458611,1820,1818,1820,1818,786
20240829,122300,2475029055,1818,1816,1820,1800,11479
20240829,122200,2454312594,1803,1818,1818,1803,4053
20240829,122100,2446990906,1818,1820,1820,1810,7341
20240829,122000,2433664742,1821,1821,1821,1821,3040
20240829,121900,2428128902,1820,1820,1820,1820,0
20240829,121800,2428128902,1820,1822,1822,1820,327
20240829,121700,2427533509,1821,1821,1821,1821,0
20240829,121600,2427533509,1821,1821,1821,1821,0
20240829,121500,2427533509,1821,1828,1828,1821,1737
20240829,121400,2424360191,1821,1817,1829,1817,4789
20240829,121300,2415621597,1811,1824,1824,1810,13376
20240829,121200,2391291172,1823,1823,1823,1823,1861
20240829,121100,2387898569,1823,1826,1826,1823,9701
20240829,121000,2370189605,1826,1837,1837,1826,15545
20240829,120900,2341752587,1838,1837,1839,1837,669
20240829,120800,2340522806,1837,1837,1837,1837,200
20240829,120700,2340155406,1837,1837,1837,1837,288
20240829,120600,2339626350,1838,1838,1838,1838,200
20240829,120500,2339258750,1845,1844,1845,1844,1409
20240829,120400,2336660460,1844,1838,1844,1837,5239
20240829,120300,2327031911,1836,1836,1836,1836,95
20240829,120200,2326857491,1839,1834,1840,1834,848
20240829,120100,2325299739,1834,1834,1834,1834,73
20240829,120000,2325165857,1833,1833,1833,1833,40
20240829,115900,2325092537,1830,1840,1840,1830,10942
20240829,115800,2305021203,1839,1838,1846,1836,2960
20240829,115700,2299577859,1838,1852,1852,1838,23831
20240829,115600,2255600060,1853,1855,1855,1853,76
20240829,115500,2255459211,1854,1854,1854,1854,909
20240829,115400,2253773925,1855,1856,1856,1855,322
20240829,115300,2253176305,1856,1856,1856,1856,409
20240829,115200,2252417201,1854,1857,1857,1854,725
20240829,115100,2251072011,1855,1856,1856,1855,678
20240829,115000,2249813773,1857,1857,1857,1857,200
20240829,114900,2249442373,1857,1857,1857,1857,107
20240829,114800,2249243674,1856,1856,1856,1856,100
20240829,114700,2249058074,1855,1856,1856,1855,44
20240829,114600,2248976453,1855,1855,1855,1855,40
20240829,114500,2248902253,1854,1854,1854,1854,0
20240829,114400,2248902253,1854,1854,1854,1854,42
20240829,114300,2248824385,1854,1854,1854,1854,0
20240829,114200,2248824385,1854,1856,1856,1854,3590
20240829,114100,2242165419,1856,1856,1856,1856,132
20240829,114000,2241920427,1856,1856,1856,1856,1000
20240829,113900,2240064427,1856,1856,1856,1856,303
20240829,113800,2239502059,1857,1857,1857,1857,0
20240829,113700,2239502059,1857,1857,1857,1857,0
20240829,113600,2239502059,1857,1857,1857,1857,0
20240829,113500,2239502059,1857,1857,1857,1857,1
20240829,113400,2239500202,1857,1857,1857,1857,0
20240829,113300,2239500202,1857,1857,1857,1857,0
20240829,113200,2239500202,1857,1857,1857,1857,4
20240829,113100,2239492774,1857,1857,1857,1857,1
20240829,113000,2239490917,1856,1856,1856,1856,75
20240829,112900,2239351717,1856,1854,1856,1854,196
20240829,112800,2238988319,1852,1851,1852,1851,840
20240829,112700,2237432735,1850,1851,1851,1850,4789
20240829,112600,2228571681,1852,1852,1852,1852,800
20240829,112500,2227090081,1851,1854,1854,1851,11242
20240829,112400,2206262849,1855,1855,1855,1855,465
20240829,112300,2205400274,1854,1854,1854,1854,0
20240829,112200,2205400274,1854,1854,1854,1854,0
20240829,112100,2205400274,1854,1854,1854,1854,5
20240829,112000,2205391004,1854,1854,1854,1854,6
20240829,111900,2205379880,1854,1855,1855,1854,1918
20240829,111800,2201823669,1855,1861,1861,1855,2541
20240829,111700,2197103730,1863,1863,1863,1863,1000
20240829,111600,2195240730,1866,1866,1866,1866,200
20240829,111500,2194867530,1866,1866,1866,1866,300
20240829,111400,2194307730,1868,1864,1868,1864,374
20240829,111300,2193610442,1856,1856,1856,1856,50
20240829,111200,2193517642,1864,1864,1864,1864,1
20240829,111100,2193515778,1855,1855,1855,1854,615
20240829,111000,2192375301,1855,1857,1857,1855,7894
20240829,110900,2177725712,1858,1859,1859,1858,830
20240829,110800,2176183108,1858,1858,1858,1858,127
20240829,110700,2175947142,1858,1858,1858,1857,1554
20240829,110600,2173060499,1860,1858,1860,1858,485
20240829,110500,2172159349,1858,1859,1859,1858,1844
20240829,110400,2168732535,1858,1862,1862,1858,5450
20240829,110300,2158594552,1863,1867,1868,1863,1079
20240829,110200,2156581207,1867,1869,1869,1867,256
20240829,110100,2156103196,1870,1867,1870,1867,255
20240829,110000,2155626976,1867,1866,1867,1866,277
20240829,105900,2155110092,1867,1866,1867,1864,157
20240829,105800,2154817372,1867,1869,1870,1867,1784
20240829,105700,2151483345,1870,1865,1870,1863,3487
20240829,105600,2144973350,1865,1866,1866,1863,139
20240829,105500,2144714371,1866,1866,1866,1866,0
20240829,105400,2144714371,1866,1865,1866,1863,452
20240829,105300,2143871976,1867,1867,1868,1867,1711
20240829,105200,2140677534,1868,1867,1868,1867,8
20240829,105100,2140662595,1867,1867,1867,1867,392
20240829,105000,2139930731,1867,1867,1867,1867,11
20240829,104900,2139910194,1867,1865,1867,1865,1151
20240829,104800,2137761832,1861,1866,1866,1861,3033
20240829,104700,2132114259,1866,1866,1866,1863,603
20240829,104600,2130990861,1862,1863,1863,1862,3050
20240829,104500,2125311284,1863,1865,1866,1863,393
20240829,104400,2124578288,1865,1864,1865,1864,1631
20240829,104300,2121537544,1863,1863,1863,1863,922
20240829,104200,2119819858,1863,1863,1863,1863,0
20240829,104100,2119819858,1863,1857,1863,1857,387
20240829,104000,2119101145,1857,1858,1858,1857,9931
20240829,103900,2100657545,1858,1858,1858,1858,630
20240829,103800,2099487005,1864,1864,1864,1864,16
20240829,103700,2099457181,1860,1859,1860,1859,1791
20240829,103600,2096127304,1858,1855,1858,1855,33
20240829,103500,2096066008,1855,1855,1855,1855,1645
20240829,103400,2093014533,1855,1856,1856,1855,1008
20240829,103300,2091143806,1856,1856,1856,1855,2539
20240829,103200,2086431733,1856,1856,1856,1856,175
20240829,103100,2086106933,1858,1855,1858,1855,257
20240829,103000,2085630129,1854,1854,1854,1853,3631
20240829,102900,2078898258,1854,1854,1854,1854,1233
20240829,102800,2076612276,1854,1856,1856,1854,3651
20240829,102700,2069839145,1856,1856,1856,1856,206
20240829,102600,2069456809,1856,1856,1856,1856,1
20240829,102500,2069454953,1859,1859,1859,1859,2336
20240829,102400,2065112329,1861,1859,1861,1859,552
20240829,102300,2064085571,1859,1861,1861,1859,339
20240829,102200,2063455260,1861,1861,1861,1861,414
20240829,102100,2062684806,1861,1861,1861,1859,203
20240829,102000,2062307347,1859,1858,1859,1858,320
20240829,101900,2061712645,1853,1860,1860,1853,880
20240829,101800,2060081611,1853,1857,1859,1852,6211
20240829,101700,2048568454,1857,1857,1857,1856,901
20240829,101600,2046896026,1857,1868,1868,1856,943
20240829,101500,2045142964,1869,1862,1869,1862,18
20240829,101400,2045109434,1862,1865,1865,1862,72
20240829,101300,2044975220,1871,1855,1871,1855,36
20240829,101200,2044908424,1855,1881,1881,1855,5364
20240829,101100,2034854900,1882,1863,1882,1863,3312
20240829,101000,2028677420,1863,1866,1867,1863,119
20240829,100900,2028455616,1863,1863,1869,1863,60
20240829,100800,2028343776,1863,1865,1869,1863,2600
20240829,100700,2023498477,1863,1859,1867,1857,4104
20240829,100600,2015853098,1860,1857,1863,1855,1903
20240829,100500,2012315034,1855,1855,1857,1854,268
20240829,100400,2011817888,1854,1856,1859,1853,1408
20240829,100300,2009204486,1853,1856,1857,1853,83
20240829,100200,2009050467,1856,1856,1856,1854,1054
20240829,100100,2007095335,1856,1852,1856,1850,3863
20240829,100000,1999935867,1852,1848,1853,1848,1827
20240829,095900,1996559259,1848,1850,1850,1847,6866
20240829,095800,1983866181,1850,1848,1852,1847,953
20240829,095700,1982104872,1848,1847,1849,1847,298
20240829,095600,1981554154,1847,1846,1852,1844,3021
20240829,095500,1975978148,1846,1845,1846,1842,7159
20240829,095400,1962782765,1846,1847,1847,1844,7190
20240829,095300,1949515610,1847,1848,1848,1845,3959
20240829,095200,1942205731,1846,1850,1850,1840,22424
20240829,095100,1900863993,1851,1844,1854,1844,1944
20240829,095000,1897265272,1851,1850,1856,1842,14473
20240829,094900,1870538457,1850,1854,1856,1849,7317
20240829,094800,1856997549,1854,1860,1860,1852,7923
20240829,094700,1842296594,1859,1862,1868,1858,3297
20240829,094600,1836164732,1862,1865,1867,1861,487
20240829,094500,1835257168,1861,1869,1886,1861,9467
20240829,094400,1817599306,1886,1852,1894,1850,15944
20240829,094300,1787779509,1850,1859,1859,1850,12943
20240829,094200,1763790790,1860,1867,1867,1850,27819
20240829,094100,1712092785,1867,1877,1877,1862,27364
20240829,094000,1660949875,1876,1894,1904,1876,65223
20240829,093900,1537945474,1893,1903,1917,1891,81363
20240829,093800,1382719695,1901,1890,1927,1890,127504
20240829,093700,1139140792,1894,1890,1901,1886,44161
20240829,093600,1055503729,1886,1887,1892,1884,25625
20240829,093500,1007092786,1888,1883,1890,1881,20246
20240829,093400,968901458,1882,1888,1888,1874,36522
20240829,093300,900261303,1890,1898,1900,1885,61458
20240829,093200,783962407,1898,1899,1903,1870,58188
20240829,093100,673889926,1900,1869,1910,1869,78939
20240829,093000,524504228,1869,1853,1869,1853,4585
20240829,092900,515963620,1857,1852,1857,1852,74
20240829,092800,515826566,1851,1865,1865,1849,14261
20240829,092700,489315775,1865,1857,1865,1857,7074
20240829,092600,476151889,1856,1850,1856,1850,1211
20240829,092500,473907824,1846,1852,1858,1844,5965
20240829,092400,462879945,1846,1860,1860,1846,3191
20240829,092300,456979791,1858,1860,1876,1858,20771
20240829,092200,418183506,1856,1865,1876,1856,30811
20240829,092100,360743826,1865,1842,1870,1840,23007
20240829,092000,318008519,1842,1844,1846,1840,5312
20240829,091900,308217098,1845,1848,1848,1845,3064
20240829,091800,302557478,1848,1850,1851,1847,5095
20240829,091700,293131564,1851,1846,1853,1846,6191
20240829,091600,281672168,1848,1849,1853,1841,6282
20240829,091500,270062826,1850,1850,1851,1845,6395
20240829,091400,258233755,1850,1838,1856,1838,35951
20240829,091300,191698730,1840,1836,1841,1836,2033
20240829,091200,187959804,1834,1832,1836,1832,3242
20240829,091100,182012687,1830,1835,1840,1830,6768
20240829,091000,169600052,1835,1825,1835,1825,3193
20240829,090900,163757540,1830,1820,1830,1820,5781
20240829,090800,153199593,1820,1819,1820,1810,2294
20240829,090700,149032137,1820,1819,1825,1819,3975
20240829,090600,141790375,1814,1800,1815,1796,5649
20240829,090500,131569473,1805,1800,1807,1793,5747
20240829,090400,121201289,1790,1805,1805,1790,29162
20240829,090300,68737123,1809,1805,1809,1804,3619
20240829,090200,62200252,1805,1809,1810,1805,1691
20240829,090100,59143326,1810,1812,1812,1809,2344
20240829,090000,54899993,1812,1820,1820,1812,30170