stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,211400,1499731605,3295,3295,3295,3295,6242
20240826,211300,1499731605,3295,3295,3295,3295,0
20240826,211200,1499731605,3295,3295,3295,3295,0
20240826,211100,1499731605,3295,3295,3295,3295,0
20240826,211000,1499731605,3295,3295,3295,3295,0
20240826,210900,1499731605,3295,3295,3295,3295,0
20240826,210800,1499731605,3295,3295,3295,3295,0
20240826,210700,1499731605,3295,3295,3295,3295,0
20240826,210600,1499731605,3295,3295,3295,3295,0
20240826,210500,1499731605,3295,3295,3295,3295,0
20240826,210400,1499731605,3295,3295,3295,3295,0
20240826,210300,1499731605,3295,3295,3295,3295,0
20240826,210200,1499731605,3295,3295,3295,3295,0
20240826,210100,1499731605,3295,3295,3295,3295,0
20240826,210000,1499731605,3295,3295,3295,3295,0
20240826,205900,1499731605,3295,3295,3295,3295,0
20240826,205800,1499731605,3295,3295,3295,3295,0
20240826,205700,1499731605,3295,3295,3295,3295,0
20240826,205600,1499731605,3295,3295,3295,3295,0
20240826,205500,1499731605,3295,3295,3295,3295,0
20240826,205400,1499731605,3295,3295,3295,3295,0
20240826,205300,1499731605,3295,3295,3295,3295,0
20240826,205200,1499731605,3295,3295,3295,3295,0
20240826,205100,1499731605,3295,3295,3295,3295,0
20240826,205000,1499731605,3295,3295,3295,3295,0
20240826,204900,1499731605,3295,3295,3295,3295,0
20240826,204800,1499731605,3295,3295,3295,3295,0
20240826,204700,1499731605,3295,3295,3295,3295,0
20240826,204600,1499731605,3295,3295,3295,3295,0
20240826,204500,1499731605,3295,3295,3295,3295,0
20240826,204400,1499731605,3295,3295,3295,3295,6242
20240826,204300,1499731605,3295,3295,3295,3295,0
20240826,204200,1499731605,3295,3295,3295,3295,0
20240826,204100,1499731605,3295,3295,3295,3295,0
20240826,204000,1499731605,3295,3295,3295,3295,0
20240826,203900,1499731605,3295,3295,3295,3295,0
20240826,203800,1499731605,3295,3295,3295,3295,0
20240826,203700,1499731605,3295,3295,3295,3295,0
20240826,203600,1499731605,3295,3295,3295,3295,0
20240826,203500,1499731605,3295,3295,3295,3295,0
20240826,203400,1499731605,3295,3295,3295,3295,0
20240826,203300,1499731605,3295,3295,3295,3295,0
20240826,203200,1499731605,3295,3295,3295,3295,0
20240826,203100,1499731605,3295,3295,3295,3295,0
20240826,203000,1499731605,3295,3295,3295,3295,0
20240826,202900,1499731605,3295,3295,3295,3295,0
20240826,202800,1499731605,3295,3295,3295,3295,0
20240826,202700,1499731605,3295,3295,3295,3295,0
20240826,202600,1499731605,3295,3295,3295,3295,0
20240826,202500,1499731605,3295,3295,3295,3295,0
20240826,202400,1499731605,3295,3295,3295,3295,0
20240826,202300,1499731605,3295,3295,3295,3295,0
20240826,202200,1499731605,3295,3295,3295,3295,0
20240826,202100,1499731605,3295,3295,3295,3295,0
20240826,202000,1499731605,3295,3295,3295,3295,0
20240826,201900,1499731605,3295,3295,3295,3295,0
20240826,201800,1499731605,3295,3295,3295,3295,0
20240826,201700,1499731605,3295,3295,3295,3295,0
20240826,201600,1499731605,3295,3295,3295,3295,0
20240826,201500,1499731605,3295,3295,3295,3295,0
20240826,201400,1499731605,3295,3295,3295,3295,6242
20240826,201300,1499731605,3295,3295,3295,3295,0
20240826,201200,1499731605,3295,3295,3295,3295,0
20240826,201100,1499731605,3295,3295,3295,3295,0
20240826,201000,1499731605,3295,3295,3295,3295,0
20240826,200900,1499731605,3295,3295,3295,3295,0
20240826,200800,1499731605,3295,3295,3295,3295,0
20240826,200700,1499731605,3295,3295,3295,3295,0
20240826,200600,1499731605,3295,3295,3295,3295,0
20240826,200500,1499731605,3295,3295,3295,3295,0
20240826,200400,1499731605,3295,3295,3295,3295,0
20240826,200300,1499731605,3295,3295,3295,3295,0
20240826,200200,1499731605,3295,3295,3295,3295,0
20240826,200100,1499731605,3295,3295,3295,3295,0
20240826,200000,1499731605,3295,3295,3295,3295,0
20240826,195900,1499731605,3295,3295,3295,3295,0
20240826,195800,1499731605,3295,3295,3295,3295,0
20240826,195700,1499731605,3295,3295,3295,3295,0
20240826,195600,1499731605,3295,3295,3295,3295,0
20240826,195500,1499731605,3295,3295,3295,3295,0
20240826,195400,1499731605,3295,3295,3295,3295,0
20240826,195300,1499731605,3295,3295,3295,3295,0
20240826,195200,1499731605,3295,3295,3295,3295,0
20240826,195100,1499731605,3295,3295,3295,3295,0
20240826,195000,1499731605,3295,3295,3295,3295,0
20240826,194900,1499731605,3295,3295,3295,3295,0
20240826,194800,1499731605,3295,3295,3295,3295,0
20240826,194700,1499731605,3295,3295,3295,3295,0
20240826,194600,1499731605,3295,3295,3295,3295,0
20240826,194500,1499731605,3295,3295,3295,3295,0
20240826,194400,1499731605,3295,3295,3295,3295,6242
20240826,194300,1499731605,3295,3295,3295,3295,0
20240826,194200,1499731605,3295,3295,3295,3295,0
20240826,194100,1499731605,3295,3295,3295,3295,0
20240826,194000,1499731605,3295,3295,3295,3295,0
20240826,193900,1499731605,3295,3295,3295,3295,0
20240826,193800,1499731605,3295,3295,3295,3295,0
20240826,193700,1499731605,3295,3295,3295,3295,0
20240826,193600,1499731605,3295,3295,3295,3295,0
20240826,193500,1499731605,3295,3295,3295,3295,0
20240826,193400,1499731605,3295,3295,3295,3295,0
20240826,193300,1499731605,3295,3295,3295,3295,0
20240826,193200,1499731605,3295,3295,3295,3295,0
20240826,193100,1499731605,3295,3295,3295,3295,0
20240826,193000,1499731605,3295,3295,3295,3295,0
20240826,192900,1499731605,3295,3295,3295,3295,0
20240826,192800,1499731605,3295,3295,3295,3295,0
20240826,192700,1499731605,3295,3295,3295,3295,0
20240826,192600,1499731605,3295,3295,3295,3295,0
20240826,192500,1499731605,3295,3295,3295,3295,0
20240826,192400,1499731605,3295,3295,3295,3295,0
20240826,192300,1499731605,3295,3295,3295,3295,0
20240826,192200,1499731605,3295,3295,3295,3295,0
20240826,192100,1499731605,3295,3295,3295,3295,0
20240826,192000,1499731605,3295,3295,3295,3295,0
20240826,191900,1499731605,3295,3295,3295,3295,0
20240826,191800,1499731605,3295,3295,3295,3295,0
20240826,191700,1499731605,3295,3295,3295,3295,0
20240826,191600,1499731605,3295,3295,3295,3295,0
20240826,191500,1499731605,3295,3295,3295,3295,0
20240826,191400,1499731605,3295,3295,3295,3295,6242
20240826,191300,1499731605,3295,3295,3295,3295,0
20240826,191200,1499731605,3295,3295,3295,3295,0
20240826,191100,1499731605,3295,3295,3295,3295,0
20240826,191000,1499731605,3295,3295,3295,3295,0
20240826,190900,1499731605,3295,3295,3295,3295,0
20240826,190800,1499731605,3295,3295,3295,3295,0
20240826,190700,1499731605,3295,3295,3295,3295,0
20240826,190600,1499731605,3295,3295,3295,3295,0
20240826,190500,1499731605,3295,3295,3295,3295,0
20240826,190400,1499731605,3295,3295,3295,3295,0
20240826,190300,1499731605,3295,3295,3295,3295,0
20240826,190200,1499731605,3295,3295,3295,3295,0
20240826,190100,1499731605,3295,3295,3295,3295,0
20240826,190000,1499731605,3295,3295,3295,3295,0
20240826,185900,1499731605,3295,3295,3295,3295,0
20240826,185800,1499731605,3295,3295,3295,3295,0
20240826,185700,1499731605,3295,3295,3295,3295,0
20240826,185600,1499731605,3295,3295,3295,3295,0
20240826,185500,1499731605,3295,3295,3295,3295,0
20240826,185400,1499731605,3295,3295,3295,3295,0
20240826,185300,1499731605,3295,3295,3295,3295,0
20240826,185200,1499731605,3295,3295,3295,3295,0
20240826,185100,1499731605,3295,3295,3295,3295,0
20240826,185000,1499731605,3295,3295,3295,3295,0
20240826,184900,1499731605,3295,3295,3295,3295,0
20240826,184800,1499731605,3295,3295,3295,3295,0
20240826,184700,1499731605,3295,3295,3295,3295,0
20240826,184600,1499731605,3295,3295,3295,3295,0
20240826,184500,1499731605,3295,3295,3295,3295,0
20240826,184400,1499731605,3295,3295,3295,3295,6242
20240826,184300,1499731605,3295,3295,3295,3295,0
20240826,184200,1499731605,3295,3295,3295,3295,0
20240826,184100,1499731605,3295,3295,3295,3295,0
20240826,184000,1499731605,3295,3295,3295,3295,0
20240826,183900,1499731605,3295,3295,3295,3295,0
20240826,183800,1499731605,3295,3295,3295,3295,0
20240826,183700,1499731605,3295,3295,3295,3295,0
20240826,183600,1499731605,3295,3295,3295,3295,0
20240826,183500,1499731605,3295,3295,3295,3295,0
20240826,183400,1499731605,3295,3295,3295,3295,0
20240826,183300,1499731605,3295,3295,3295,3295,0
20240826,183200,1499731605,3295,3295,3295,3295,0
20240826,183100,1499731605,3295,3295,3295,3295,0
20240826,183000,1499731605,3295,3295,3295,3295,0
20240826,182900,1499731605,3295,3295,3295,3295,0
20240826,182800,1499731605,3295,3295,3295,3295,0
20240826,182700,1499731605,3295,3295,3295,3295,0
20240826,182600,1499731605,3295,3295,3295,3295,0
20240826,182500,1499731605,3295,3295,3295,3295,0
20240826,182400,1499731605,3295,3295,3295,3295,0
20240826,182300,1499731605,3295,3295,3295,3295,0
20240826,182200,1499731605,3295,3295,3295,3295,0
20240826,182100,1499731605,3295,3295,3295,3295,0
20240826,182000,1499731605,3295,3295,3295,3295,0
20240826,181900,1499731605,3295,3295,3295,3295,0
20240826,181800,1499731605,3295,3295,3295,3295,0
20240826,181700,1499731605,3295,3295,3295,3295,0
20240826,181600,1499731605,3295,3295,3295,3295,0
20240826,181500,1499731605,3295,3295,3295,3295,0
20240826,181400,1499731605,3295,3295,3295,3295,6242
20240826,181300,1499731605,3295,3295,3295,3295,0
20240826,181200,1499731605,3295,3295,3295,3295,0
20240826,181100,1499731605,3295,3295,3295,3295,0
20240826,181000,1499731605,3295,3295,3295,3295,0
20240826,180900,1499731605,3295,3295,3295,3295,0
20240826,180800,1499731605,3295,3295,3295,3295,0
20240826,180700,1499731605,3295,3295,3295,3295,0
20240826,180600,1499731605,3295,3295,3295,3295,0
20240826,180500,1499731605,3295,3295,3295,3295,0
20240826,180400,1499731605,3295,3295,3295,3295,0
20240826,180300,1499731605,3295,3295,3295,3295,0
20240826,180200,1499731605,3295,3295,3295,3295,0
20240826,180100,1499731605,3295,3295,3295,3295,0
20240826,180000,1499731605,3295,3295,3295,3295,0
20240826,175900,1499731605,3295,3295,3295,3295,0
20240826,175800,1499731605,3295,3295,3295,3295,0
20240826,175700,1499731605,3295,3295,3295,3295,0
20240826,175600,1499731605,3295,3295,3295,3295,0
20240826,175500,1499731605,3295,3295,3295,3295,0
20240826,175400,1499731605,3295,3295,3295,3295,0
20240826,175300,1499731605,3295,3295,3295,3295,0
20240826,175200,1499731605,3295,3295,3295,3295,0
20240826,175100,1499731605,3295,3295,3295,3295,0
20240826,175000,1499731605,3295,3295,3295,3295,0
20240826,174900,1499731605,3295,3295,3295,3295,0
20240826,174800,1499731605,3295,3295,3295,3295,0
20240826,174700,1499731605,3295,3295,3295,3295,0
20240826,174600,1499731605,3295,3295,3295,3295,0
20240826,174500,1499731605,3295,3295,3295,3295,0
20240826,174400,1499731605,3295,3295,3295,3295,6242
20240826,174300,1499731605,3295,3295,3295,3295,0
20240826,174200,1499731605,3295,3295,3295,3295,0
20240826,174100,1499731605,3295,3295,3295,3295,0
20240826,174000,1499731605,3295,3295,3295,3295,0
20240826,173900,1499731605,3295,3295,3295,3295,0
20240826,173800,1499731605,3295,3295,3295,3295,0
20240826,173700,1499731605,3295,3295,3295,3295,0
20240826,173600,1499731605,3295,3295,3295,3295,0
20240826,173500,1499731605,3295,3295,3295,3295,0
20240826,173400,1499731605,3295,3295,3295,3295,0
20240826,173300,1499731605,3295,3295,3295,3295,0
20240826,173200,1499731605,3295,3295,3295,3295,0
20240826,173100,1499731605,3295,3295,3295,3295,0
20240826,173000,1499731605,3295,3295,3295,3295,0
20240826,172900,1499731605,3295,3295,3295,3295,0
20240826,172800,1499731605,3295,3295,3295,3295,0
20240826,172700,1499731605,3295,3295,3295,3295,0
20240826,172600,1499731605,3295,3295,3295,3295,0
20240826,172500,1499731605,3295,3295,3295,3295,0
20240826,172400,1499731605,3295,3295,3295,3295,0
20240826,172300,1499731605,3295,3295,3295,3295,0
20240826,172200,1499731605,3295,3295,3295,3295,0
20240826,172100,1499731605,3295,3295,3295,3295,0
20240826,172000,1499731605,3295,3295,3295,3295,0
20240826,171900,1499731605,3295,3295,3295,3295,0
20240826,171800,1499731605,3295,3295,3295,3295,0
20240826,171700,1499731605,3295,3295,3295,3295,0
20240826,171600,1499731605,3295,3295,3295,3295,0
20240826,171500,1499731605,3295,3295,3295,3295,0
20240826,171400,1499731605,3295,3295,3295,3295,6242
20240826,171300,1499731605,3295,3295,3295,3295,0
20240826,171200,1499731605,3295,3295,3295,3295,0
20240826,171100,1499731605,3295,3295,3295,3295,0
20240826,171000,1499731605,3295,3295,3295,3295,0
20240826,170900,1499731605,3295,3295,3295,3295,0
20240826,170800,1499731605,3295,3295,3295,3295,0
20240826,170700,1499731605,3295,3295,3295,3295,0
20240826,170600,1499731605,3295,3295,3295,3295,0
20240826,170500,1499731605,3295,3295,3295,3295,0
20240826,170400,1499731605,3295,3295,3295,3295,0
20240826,170300,1499731605,3295,3295,3295,3295,0
20240826,170200,1499731605,3295,3295,3295,3295,0
20240826,170100,1499731605,3295,3295,3295,3295,0
20240826,170000,1499731605,3295,3295,3295,3295,0
20240826,165900,1499731605,3295,3295,3295,3295,0
20240826,165800,1499731605,3295,3295,3295,3295,0
20240826,165700,1499731605,3295,3295,3295,3295,0
20240826,165600,1499731605,3295,3295,3295,3295,0
20240826,165500,1499731605,3295,3295,3295,3295,0
20240826,165400,1499731605,3295,3295,3295,3295,0
20240826,165300,1499731605,3295,3295,3295,3295,0
20240826,165200,1499731605,3295,3295,3295,3295,0
20240826,165100,1499731605,3295,3295,3295,3295,0
20240826,165000,1499731605,3295,3295,3295,3295,0
20240826,164900,1499731605,3295,3295,3295,3295,0
20240826,164800,1499731605,3295,3295,3295,3295,0
20240826,164700,1499731605,3295,3295,3295,3295,0
20240826,164600,1499731605,3295,3295,3295,3295,0
20240826,164500,1499731605,3295,3295,3295,3295,0
20240826,164400,1499731605,3295,3295,3295,3295,6242
20240826,164300,1499731605,3295,3295,3295,3295,0
20240826,164200,1499731605,3295,3295,3295,3295,0
20240826,164100,1499731605,3295,3295,3295,3295,0
20240826,164000,1499731605,3295,3295,3295,3295,0
20240826,163900,1499731605,3295,3295,3295,3295,0
20240826,163800,1499731605,3295,3295,3295,3295,0
20240826,163700,1499731605,3295,3295,3295,3295,0
20240826,163600,1499731605,3295,3295,3295,3295,0
20240826,163500,1499731605,3295,3295,3295,3295,0
20240826,163400,1499731605,3295,3295,3295,3295,0
20240826,163300,1499731605,3295,3295,3295,3295,0
20240826,163200,1499731605,3295,3295,3295,3295,0
20240826,163100,1499731605,3295,3295,3295,3295,0
20240826,163000,1499731605,3295,3295,3295,3295,0
20240826,162900,1499731605,3295,3295,3295,3295,0
20240826,162800,1499731605,3295,3295,3295,3295,0
20240826,162700,1499731605,3295,3295,3295,3295,0
20240826,162600,1499731605,3295,3295,3295,3295,0
20240826,162500,1499731605,3295,3295,3295,3295,0
20240826,162400,1499731605,3295,3295,3295,3295,0
20240826,162300,1499731605,3295,3295,3295,3295,0
20240826,162200,1499731605,3295,3295,3295,3295,0
20240826,162100,1499731605,3295,3295,3295,3295,0
20240826,162000,1499731605,3295,3295,3295,3295,0
20240826,161900,1499731605,3295,3295,3295,3295,0
20240826,161800,1499731605,3295,3295,3295,3295,0
20240826,161700,1499731605,3295,3295,3295,3295,0
20240826,161600,1499731605,3295,3295,3295,3295,0
20240826,161500,1499731605,3295,3295,3295,3295,0
20240826,161400,1499731605,3295,3295,3295,3295,6242
20240826,161300,1499731605,3295,3295,3295,3295,0
20240826,161200,1499731605,3295,3295,3295,3295,0
20240826,161100,1499731605,3295,3295,3295,3295,0
20240826,161000,1499731605,3295,3295,3295,3295,0
20240826,160900,1499731605,3295,3295,3295,3295,0
20240826,160800,1499731605,3295,3295,3295,3295,0
20240826,160700,1499731605,3295,3295,3295,3295,0
20240826,160600,1499731605,3295,3295,3295,3295,0
20240826,160500,1499731605,3295,3295,3295,3295,0
20240826,160400,1499731605,3295,3295,3295,3295,0
20240826,160300,1499731605,3295,3295,3295,3295,0
20240826,160200,1499731605,3295,3295,3295,3295,0
20240826,160100,1499731605,3295,3295,3295,3295,0
20240826,160000,1499731605,3295,3295,3295,3295,0
20240826,155900,1499731605,3295,3295,3295,3295,0
20240826,155800,1499731605,3295,3295,3295,3295,0
20240826,155700,1499731605,3295,3295,3295,3295,0
20240826,155600,1499731605,3295,3295,3295,3295,0
20240826,155500,1499731605,3295,3295,3295,3295,0
20240826,155400,1499731605,3295,3295,3295,3295,0
20240826,155300,1499731605,3295,3295,3295,3295,0
20240826,155200,1499731605,3295,3295,3295,3295,0
20240826,155100,1499731605,3295,3295,3295,3295,0
20240826,155000,1499731605,3295,3295,3295,3295,0
20240826,154900,1499731605,3295,3295,3295,3295,0
20240826,154800,1499731605,3295,3295,3295,3295,0
20240826,154700,1499731605,3295,3295,3295,3295,0
20240826,154600,1499731605,3295,3295,3295,3295,0
20240826,154500,1499731605,3295,3295,3295,3295,0
20240826,154400,1499731605,3295,3295,3295,3295,6242
20240826,154300,1499731605,3295,3295,3295,3295,0
20240826,154200,1499731605,3295,3295,3295,3295,0
20240826,154100,1499731605,3295,3295,3295,3295,0
20240826,154000,1499731605,3295,3295,3295,3295,0
20240826,153900,1499731605,3295,3295,3295,3295,0
20240826,153800,1499731605,3295,3295,3295,3295,0
20240826,153700,1499731605,3295,3295,3295,3295,0
20240826,153600,1499731605,3295,3295,3295,3295,0
20240826,153500,1499731605,3295,3295,3295,3295,0
20240826,153400,1499731605,3295,3295,3295,3295,0
20240826,153300,1499731605,3295,3295,3295,3295,0
20240826,153200,1499731605,3295,3295,3295,3295,0
20240826,153100,1499731605,3295,3295,3295,3295,0
20240826,153000,1499731605,3295,3295,3295,3295,6242
20240826,152900,1479164215,3275,3275,3275,3275,0
20240826,152800,1479164215,3275,3275,3275,3275,0
20240826,152700,1479164215,3275,3275,3275,3275,0
20240826,152600,1479164215,3275,3275,3275,3275,0
20240826,152500,1479164215,3275,3275,3275,3275,0
20240826,152400,1479164215,3275,3275,3275,3275,0
20240826,152300,1479164215,3275,3275,3275,3275,0
20240826,152200,1479164215,3275,3275,3275,3275,0
20240826,152100,1479164215,3275,3275,3275,3275,0
20240826,152000,1479164215,3275,3275,3275,3275,0
20240826,151900,1479164215,3275,3270,3275,3260,1018
20240826,151800,1475836090,3280,3270,3280,3255,2740
20240826,151700,1466900870,3270,3280,3280,3270,1417
20240826,151600,1462266125,3280,3280,3290,3275,415
20240826,151500,1460905400,3295,3275,3295,3270,651
20240826,151400,1458765980,3275,3285,3285,3275,211
20240826,151300,1458073960,3305,3290,3305,3290,1059
20240826,151200,1454582980,3290,3275,3295,3275,1933
20240826,151100,1448244865,3270,3270,3280,3270,325
20240826,151000,1447181115,3280,3275,3280,3270,305
20240826,150900,1446181605,3280,3290,3290,3280,1383
20240826,150800,1441635335,3290,3285,3300,3285,1596
20240826,150700,1436387115,3290,3305,3305,3290,2886
20240826,150600,1426887135,3305,3285,3305,3265,4889
20240826,150500,1410799470,3285,3285,3285,3285,260
20240826,150400,1409945370,3275,3275,3275,3275,96
20240826,150300,1409630970,3285,3285,3290,3285,409
20240826,150200,1408287165,3285,3285,3285,3285,269
20240826,150100,1407403500,3290,3275,3290,3260,331
20240826,150000,1406321775,3280,3285,3295,3280,657
20240826,145900,1404161245,3285,3250,3285,3250,10594
20240826,145800,1369632945,3250,3260,3265,3250,785
20240826,145700,1367075595,3250,3250,3250,3250,600
20240826,145600,1365125595,3250,3250,3250,3250,252
20240826,145500,1364306595,3250,3260,3260,3250,243
20240826,145400,1363514555,3260,3265,3265,3260,89
20240826,145300,1363224350,3260,3260,3260,3255,740
20240826,145200,1360811960,3265,3260,3265,3260,757
20240826,145100,1358344130,3260,3255,3265,3250,180
20240826,145000,1357758665,3270,3260,3270,3260,101
20240826,144900,1357429375,3260,3270,3275,3250,3577
20240826,144800,1345770400,3270,3300,3300,3250,3861
20240826,144700,1333142535,3295,3295,3295,3295,337
20240826,144600,1332032120,3305,3305,3305,3290,582
20240826,144500,1330109905,3300,3290,3310,3290,825
20240826,144400,1327389160,3305,3295,3315,3270,1436
20240826,144300,1322671900,3300,3325,3325,3300,1049
20240826,144200,1319192185,3330,3325,3330,3325,661
20240826,144100,1316991060,3330,3315,3335,3315,1792
20240826,144000,1311020995,3315,3320,3325,3315,2265
20240826,143900,1303505360,3320,3330,3330,3310,2554
20240826,143800,1295023570,3375,3335,3385,3310,5019
20240826,143700,1278165205,3340,3290,3340,3290,1126
20240826,143600,1274446370,3285,3270,3285,3265,1552
20240826,143500,1269358925,3265,3250,3265,3250,183
20240826,143400,1268763070,3260,3260,3260,3260,0
20240826,143300,1268763070,3260,3260,3260,3260,0
20240826,143200,1268763070,3260,3250,3260,3250,470
20240826,143100,1267232960,3250,3245,3250,3245,520
20240826,143000,1265543960,3250,3250,3250,3250,0
20240826,142900,1265543960,3250,3250,3250,3250,0
20240826,142800,1265543960,3250,3250,3250,3250,0
20240826,142700,1265543960,3250,3245,3250,3245,944
20240826,142600,1262477240,3245,3245,3245,3245,310
20240826,142500,1261471290,3225,3240,3240,3225,1050
20240826,142400,1258075700,3250,3250,3250,3250,416
20240826,142300,1256723700,3250,3250,3250,3250,0
20240826,142200,1256723700,3250,3250,3250,3250,10
20240826,142100,1256691200,3250,3250,3250,3250,1
20240826,142000,1256687950,3250,3250,3250,3250,82
20240826,141900,1256421450,3250,3250,3250,3250,0
20240826,141800,1256421450,3250,3250,3250,3250,10
20240826,141700,1256388950,3250,3240,3250,3240,383
20240826,141600,1255146005,3235,3235,3235,3235,0
20240826,141500,1255146005,3235,3230,3235,3230,580
20240826,141400,1253269915,3235,3230,3235,3230,101
20240826,141300,1252943680,3230,3230,3230,3230,102
20240826,141200,1252614220,3230,3210,3230,3210,3
20240826,141100,1252604570,3230,3230,3230,3230,0
20240826,141000,1252604570,3230,3230,3230,3230,0
20240826,140900,1252604570,3230,3230,3230,3230,500
20240826,140800,1250989570,3210,3210,3210,3210,0
20240826,140700,1250989570,3210,3210,3210,3210,0
20240826,140600,1250989570,3210,3210,3210,3210,0
20240826,140500,1250989570,3210,3210,3210,3210,0
20240826,140400,1250989570,3210,3210,3210,3210,0
20240826,140300,1250989570,3210,3210,3210,3210,2
20240826,140200,1250983150,3210,3210,3210,3210,2
20240826,140100,1250976730,3210,3210,3210,3210,4
20240826,140000,1250963890,3210,3210,3210,3210,825
20240826,135900,1248315640,3210,3210,3210,3210,0
20240826,135800,1248315640,3210,3210,3210,3210,3037
20240826,135700,1238566870,3210,3210,3210,3210,35
20240826,135600,1238454520,3210,3230,3230,3210,568
20240826,135500,1236629875,3230,3215,3235,3215,3
20240826,135400,1236620195,3215,3215,3215,3215,0
20240826,135300,1236620195,3215,3215,3215,3215,0
20240826,135200,1236620195,3215,3215,3215,3215,787
20240826,135100,1234089990,3230,3230,3230,3230,158
20240826,135000,1233579650,3230,3230,3230,3230,0
20240826,134900,1233579650,3230,3230,3230,3230,360
20240826,134800,1232416850,3235,3235,3235,3235,0
20240826,134700,1232416850,3235,3235,3235,3235,687
20240826,134600,1230194405,3245,3230,3245,3230,196
20240826,134500,1229558475,3235,3230,3235,3230,244
20240826,134400,1228770305,3230,3230,3230,3230,1141
20240826,134300,1225084875,3230,3225,3230,3225,6136
20240826,134200,1205275935,3225,3220,3225,3220,705
20240826,134100,1203003030,3220,3220,3220,3220,10
20240826,134000,1202970830,3200,3195,3225,3195,5147
20240826,133900,1186389610,3195,3195,3195,3195,0
20240826,133800,1186389610,3195,3195,3195,3195,1
20240826,133700,1186386415,3195,3200,3200,3195,43
20240826,133600,1186248830,3200,3200,3200,3200,2
20240826,133500,1186242430,3185,3185,3185,3185,0
20240826,133400,1186242430,3185,3185,3185,3185,0
20240826,133300,1186242430,3185,3185,3185,3185,1
20240826,133200,1186239245,3185,3185,3185,3185,10
20240826,133100,1186207395,3185,3185,3185,3185,0
20240826,133000,1186207395,3185,3185,3185,3185,0
20240826,132900,1186207395,3185,3185,3185,3185,0
20240826,132800,1186207395,3185,3185,3185,3185,0
20240826,132700,1186207395,3185,3210,3210,3185,4
20240826,132600,1186194630,3210,3210,3210,3210,0
20240826,132500,1186194630,3210,3210,3210,3210,2
20240826,132400,1186188210,3210,3195,3210,3195,577
20240826,132300,1184342430,3175,3175,3175,3175,0
20240826,132200,1184342430,3175,3175,3175,3175,0
20240826,132100,1184342430,3175,3180,3180,3175,71
20240826,132000,1184116950,3175,3175,3175,3175,43
20240826,131900,1183980425,3175,3175,3175,3175,199
20240826,131800,1183348600,3175,3175,3175,3175,55
20240826,131700,1183173975,3175,3175,3175,3175,0
20240826,131600,1183173975,3175,3175,3175,3175,0
20240826,131500,1183173975,3175,3175,3175,3175,0
20240826,131400,1183173975,3175,3175,3175,3175,0
20240826,131300,1183173975,3175,3175,3175,3175,32
20240826,131200,1183072375,3175,3175,3175,3175,0
20240826,131100,1183072375,3175,3175,3175,3175,0
20240826,131000,1183072375,3175,3175,3175,3175,35
20240826,130900,1182961250,3175,3175,3175,3175,369
20240826,130800,1181789675,3175,3175,3175,3175,1
20240826,130700,1181786500,3150,3150,3150,3150,0
20240826,130600,1181786500,3150,3165,3165,3150,333
20240826,130500,1180734685,3160,3160,3160,3160,0
20240826,130400,1180734685,3160,3160,3160,3160,0
20240826,130300,1180734685,3160,3160,3160,3160,30
20240826,130200,1180639885,3175,3175,3175,3175,10
20240826,130100,1180608135,3175,3160,3175,3160,316
20240826,130000,1179609545,3160,3175,3175,3160,391
20240826,125900,1178372960,3170,3170,3170,3170,0
20240826,125800,1178372960,3170,3170,3170,3170,0
20240826,125700,1178372960,3170,3170,3170,3170,0
20240826,125600,1178372960,3170,3170,3170,3170,0
20240826,125500,1178372960,3170,3170,3170,3170,0
20240826,125400,1178372960,3170,3170,3170,3170,349
20240826,125300,1177266630,3155,3160,3160,3155,350
20240826,125200,1176162230,3155,3155,3155,3155,0
20240826,125100,1176162230,3155,3165,3165,3155,266
20240826,125000,1175320350,3150,3150,3150,3150,0
20240826,124900,1175320350,3150,3150,3150,3150,0
20240826,124800,1175320350,3150,3150,3150,3150,342
20240826,124700,1174243050,3150,3150,3150,3150,232
20240826,124600,1173512250,3150,3170,3170,3150,77
20240826,124500,1173269460,3170,3170,3170,3170,2
20240826,124400,1173263120,3170,3170,3170,3170,0
20240826,124300,1173263120,3170,3170,3170,3150,1022
20240826,124200,1170040035,3160,3170,3170,3160,33
20240826,124100,1169935445,3170,3175,3175,3170,120
20240826,124000,1169554870,3175,3175,3175,3175,0
20240826,123900,1169554870,3175,3170,3175,3170,500
20240826,123800,1167969625,3155,3155,3155,3155,31
20240826,123700,1167871820,3170,3170,3170,3170,0
20240826,123600,1167871820,3170,3160,3170,3160,748
20240826,123500,1165507415,3155,3160,3160,3155,380
20240826,123400,1164308510,3155,3165,3165,3155,49
20240826,123300,1164153845,3160,3155,3160,3155,966
20240826,123200,1161101440,3160,3155,3160,3155,403
20240826,123100,1159828250,3155,3160,3160,3155,204
20240826,123000,1159184620,3160,3160,3160,3160,0
20240826,122900,1159184620,3160,3160,3160,3160,3167
20240826,122800,1149176900,3170,3170,3170,3160,5072
20240826,122700,1133120480,3170,3170,3170,3170,0
20240826,122600,1133120480,3170,3170,3170,3170,242
20240826,122500,1132353340,3170,3170,3170,3170,109
20240826,122400,1132007810,3195,3195,3195,3195,0
20240826,122300,1132007810,3195,3195,3195,3195,0
20240826,122200,1132007810,3195,3195,3195,3195,0
20240826,122100,1132007810,3195,3175,3195,3175,402
20240826,122000,1130731420,3175,3175,3175,3175,2
20240826,121900,1130725070,3175,3175,3175,3175,0
20240826,121800,1130725070,3175,3195,3195,3175,43
20240826,121700,1130588525,3175,3175,3175,3175,158
20240826,121600,1130086875,3175,3180,3180,3175,284
20240826,121500,1129184370,3180,3190,3190,3180,2444
20240826,121400,1121407800,3190,3190,3190,3190,0
20240826,121300,1121407800,3190,3190,3190,3190,0
20240826,121200,1121407800,3190,3195,3195,3190,1173
20240826,121100,1117664545,3220,3220,3220,3220,46
20240826,121000,1117516425,3225,3225,3225,3225,0
20240826,120900,1117516425,3225,3200,3225,3195,1027
20240826,120800,1114230055,3200,3205,3205,3200,1500
20240826,120700,1109429650,3205,3205,3205,3205,0
20240826,120600,1109429650,3205,3205,3205,3205,218
20240826,120500,1108730960,3205,3205,3205,3205,0
20240826,120400,1108730960,3205,3205,3205,3205,0
20240826,120300,1108730960,3205,3205,3205,3205,0
20240826,120200,1108730960,3205,3205,3205,3205,0
20240826,120100,1108730960,3205,3205,3205,3205,1
20240826,120000,1108727755,3205,3205,3205,3205,10
20240826,115900,1108695705,3225,3225,3225,3225,221
20240826,115800,1107982980,3225,3225,3225,3225,0
20240826,115700,1107982980,3225,3225,3225,3225,0
20240826,115600,1107982980,3225,3225,3225,3225,1
20240826,115500,1107979755,3225,3225,3225,3225,0
20240826,115400,1107979755,3225,3225,3225,3225,0
20240826,115300,1107979755,3225,3225,3225,3225,1
20240826,115200,1107976530,3225,3225,3225,3225,0
20240826,115100,1107976530,3225,3225,3225,3225,54
20240826,115000,1107802380,3230,3230,3230,3230,0
20240826,114900,1107802380,3230,3220,3230,3220,2416
20240826,114800,1100006755,3220,3210,3220,3210,1628
20240826,114700,1094774840,3210,3200,3210,3200,283
20240826,114600,1093869220,3190,3190,3190,3190,0
20240826,114500,1093869220,3190,3190,3190,3190,484
20240826,114400,1092325260,3190,3190,3190,3190,82
20240826,114300,1092063680,3190,3190,3190,3190,0
20240826,114200,1092063680,3190,3195,3195,3190,27
20240826,114100,1091977540,3200,3190,3200,3190,572
20240826,114000,1090147895,3200,3200,3200,3200,30
20240826,113900,1090051895,3200,3200,3200,3200,0
20240826,113800,1090051895,3200,3185,3200,3185,32
20240826,113700,1089949510,3170,3185,3185,3170,950
20240826,113600,1086933345,3185,3190,3190,3185,102
20240826,113500,1086607975,3190,3190,3190,3190,1
20240826,113400,1086604785,3210,3210,3210,3210,140
20240826,113300,1086155385,3210,3210,3210,3210,58
20240826,113200,1085969205,3215,3210,3215,3210,244
20240826,113100,1085185895,3210,3210,3210,3210,18
20240826,113000,1085128115,3210,3190,3210,3190,480
20240826,112900,1083592735,3200,3195,3200,3195,640
20240826,112800,1081547610,3195,3190,3195,3190,418
20240826,112700,1080212725,3195,3190,3195,3190,622
20240826,112600,1078228380,3185,3170,3185,3165,2353
20240826,112500,1070763025,3175,3205,3205,3175,2128
20240826,112400,1063973125,3185,3185,3185,3185,0
20240826,112300,1063973125,3185,3185,3185,3185,0
20240826,112200,1063973125,3185,3215,3215,3185,397
20240826,112100,1062707960,3220,3190,3220,3185,665
20240826,112000,1060586300,3190,3190,3190,3190,200
20240826,111900,1059948300,3190,3190,3190,3190,50
20240826,111800,1059788800,3190,3190,3190,3190,300
20240826,111700,1058831800,3205,3205,3205,3190,1706
20240826,111600,1053380215,3215,3215,3215,3215,341
20240826,111500,1052283900,3215,3210,3215,3210,445
20240826,111400,1050853375,3195,3195,3195,3195,0
20240826,111300,1050853375,3195,3195,3195,3195,0
20240826,111200,1050853375,3195,3195,3195,3195,0
20240826,111100,1050853375,3195,3195,3195,3195,16
20240826,111000,1050802255,3190,3190,3190,3190,0
20240826,110900,1050802255,3190,3190,3190,3190,0
20240826,110800,1050802255,3190,3190,3190,3190,0
20240826,110700,1050802255,3190,3190,3190,3190,0
20240826,110600,1050802255,3190,3190,3190,3190,70
20240826,110500,1050578955,3195,3195,3195,3195,112
20240826,110400,1050221115,3190,3190,3190,3190,0
20240826,110300,1050221115,3190,3190,3190,3190,0
20240826,110200,1050221115,3190,3190,3190,3190,8
20240826,110100,1050195595,3190,3190,3195,3190,1660
20240826,110000,1044899980,3190,3195,3200,3190,1209
20240826,105900,1041040125,3190,3215,3215,3190,239
20240826,105800,1040276850,3215,3215,3215,3215,50
20240826,105700,1040116100,3215,3200,3215,3195,1067
20240826,105600,1036698485,3200,3200,3200,3200,60
20240826,105500,1036506485,3195,3195,3195,3195,0
20240826,105400,1036506485,3195,3190,3210,3190,372
20240826,105300,1035317735,3210,3195,3210,3190,3623
20240826,105200,1023744010,3195,3215,3215,3195,3004
20240826,105100,1014117770,3215,3215,3215,3215,38
20240826,105000,1013995600,3215,3215,3215,3215,65
20240826,104900,1013786625,3215,3215,3215,3215,42
20240826,104800,1013651595,3230,3230,3230,3230,28
20240826,104700,1013561155,3230,3230,3230,3230,0
20240826,104600,1013561155,3230,3215,3230,3210,3197
20240826,104500,1003247540,3215,3200,3215,3195,2182
20240826,104400,996271500,3200,3230,3230,3200,5839
20240826,104300,977556425,3230,3220,3230,3215,1355
20240826,104200,973191320,3220,3255,3255,3220,11627
20240826,104100,935657745,3270,3270,3270,3270,11
20240826,104000,935621775,3255,3275,3275,3255,1459
20240826,103900,930856370,3275,3285,3285,3275,334
20240826,103800,929759250,3285,3290,3290,3285,575
20240826,103700,927869905,3290,3290,3290,3290,0
20240826,103600,927869905,3290,3295,3300,3290,47
20240826,103500,927715230,3300,3300,3300,3300,0
20240826,103400,927715230,3300,3300,3300,3300,30
20240826,103300,927616230,3300,3295,3300,3295,145
20240826,103200,927137930,3285,3285,3285,3285,0
20240826,103100,927137930,3285,3285,3285,3285,124
20240826,103000,926730590,3285,3270,3285,3270,18
20240826,102900,926671715,3270,3270,3270,3270,0
20240826,102800,926671715,3270,3280,3280,3270,498
20240826,102700,925040985,3280,3280,3280,3280,0
20240826,102600,925040985,3280,3280,3280,3280,1195
20240826,102500,921121385,3285,3285,3285,3285,0
20240826,102400,921121385,3285,3290,3295,3285,403
20240826,102300,919795865,3290,3290,3290,3290,9
20240826,102200,919766255,3295,3300,3300,3295,62
20240826,102100,919561665,3295,3315,3320,3295,3255
20240826,102000,908833090,3320,3295,3320,3295,202
20240826,101900,908167475,3295,3300,3300,3295,683
20240826,101800,905914490,3330,3325,3330,3325,14
20240826,101700,905867935,3330,3285,3330,3285,671
20240826,101600,903634705,3285,3285,3285,3285,601
20240826,101500,901660420,3280,3280,3280,3280,57
20240826,101400,901473460,3300,3275,3300,3265,1411
20240826,101300,896833510,3275,3280,3280,3275,622
20240826,101200,894795065,3290,3290,3290,3290,0
20240826,101100,894795065,3290,3290,3290,3290,5
20240826,101000,894778615,3300,3290,3300,3280,2791
20240826,100900,885598830,3285,3285,3285,3285,550
20240826,100800,883792080,3290,3290,3290,3290,100
20240826,100700,883463080,3285,3300,3315,3285,1668
20240826,100600,877973070,3300,3305,3320,3275,383
20240826,100500,876703705,3320,3250,3320,3250,1322
20240826,100400,872340715,3250,3245,3250,3245,184
20240826,100300,871743385,3240,3240,3240,3240,60
20240826,100200,871548985,3240,3250,3250,3240,1802
20240826,100100,865708505,3265,3265,3265,3265,0
20240826,100000,865708505,3265,3265,3265,3265,0
20240826,095900,865708505,3265,3265,3265,3265,210
20240826,095800,865022855,3265,3265,3265,3265,21
20240826,095700,864954290,3240,3260,3260,3240,1490
20240826,095600,860104510,3270,3270,3270,3270,63
20240826,095500,859898500,3275,3245,3275,3230,1122
20240826,095400,856262740,3245,3255,3255,3245,1429
20240826,095300,851617575,3250,3275,3275,3250,3674
20240826,095200,839654115,3280,3280,3280,3280,1
20240826,095100,839650835,3280,3280,3290,3280,61
20240826,095000,839450720,3290,3280,3290,3265,554
20240826,094900,837631705,3285,3290,3290,3265,122
20240826,094800,837230855,3290,3285,3290,3285,52
20240826,094700,837060025,3285,3275,3285,3255,3205
20240826,094600,826582415,3290,3290,3290,3290,210
20240826,094500,825891515,3290,3295,3295,3280,134
20240826,094400,825450620,3305,3295,3315,3285,200
20240826,094300,824790925,3320,3280,3320,3280,381
20240826,094200,823537930,3260,3270,3270,3260,1663
20240826,094100,818113495,3270,3290,3290,3265,7074
20240826,094000,794917305,3295,3310,3325,3290,3816
20240826,093900,782316305,3310,3300,3315,3300,760
20240826,093800,779799955,3300,3300,3300,3300,165
20240826,093700,779255455,3300,3325,3325,3300,1518
20240826,093600,774241055,3325,3300,3325,3295,869
20240826,093500,771373810,3300,3305,3325,3300,49
20240826,093400,771212080,3300,3335,3335,3300,4116
20240826,093300,757579165,3335,3335,3335,3335,180
20240826,093200,756978865,3335,3335,3340,3335,171
20240826,093100,756408550,3335,3350,3375,3325,1182
20240826,093000,752466215,3325,3315,3325,3310,763
20240826,092900,749939235,3315,3335,3335,3315,1518
20240826,092800,744891960,3340,3350,3365,3340,948
20240826,092700,741716055,3350,3350,3350,3350,0
20240826,092600,741716055,3350,3340,3350,3340,1464
20240826,092500,736812440,3350,3370,3370,3340,4297
20240826,092400,722408305,3375,3390,3390,3375,943
20240826,092300,719217610,3380,3395,3405,3380,3258
20240826,092200,708172025,3400,3390,3440,3390,2988
20240826,092100,697982135,3440,3460,3460,3390,8402
20240826,092000,669377700,3470,3335,3470,3335,8438
20240826,091900,640465005,3360,3330,3360,3330,2434
20240826,091800,632298300,3355,3365,3370,3330,4993
20240826,091700,615613325,3350,3380,3380,3330,10584
20240826,091600,580272575,3345,3355,3375,3335,1878
20240826,091500,573969295,3335,3420,3420,3335,4737
20240826,091400,557979835,3420,3385,3420,3380,1970
20240826,091300,551292805,3385,3430,3430,3385,6691
20240826,091200,528472830,3440,3460,3475,3435,8714
20240826,091100,498372865,3485,3480,3485,3455,5655
20240826,091000,478702940,3480,3430,3480,3425,9240
20240826,090900,446778120,3430,3430,3455,3430,388
20240826,090800,445446315,3445,3435,3465,3420,6327
20240826,090700,423721705,3420,3450,3500,3395,8332
20240826,090600,394921550,3420,3410,3540,3400,20744
20240826,090500,322772155,3410,3435,3500,3275,12741
20240826,090400,279821895,3435,3535,3535,3405,38386
20240826,090300,145632875,3535,3535,3535,3535,0
20240826,090200,145632875,3535,3400,3535,3370,17809
20240826,090100,84216900,3365,3260,3415,3250,11820
20240826,090000,44342405,3250,3215,3250,3210,13767