stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,213300,758554773,1285,1285,1285,1285,19272
20240821,213200,758554773,1285,1285,1285,1285,0
20240821,213100,758554773,1285,1285,1285,1285,0
20240821,213000,758554773,1285,1285,1285,1285,0
20240821,212900,758554773,1285,1285,1285,1285,0
20240821,212800,758554773,1285,1285,1285,1285,0
20240821,212700,758554773,1285,1285,1285,1285,0
20240821,212600,758554773,1285,1285,1285,1285,0
20240821,212500,758554773,1285,1285,1285,1285,0
20240821,212400,758554773,1285,1285,1285,1285,0
20240821,212300,758554773,1285,1285,1285,1285,0
20240821,212200,758554773,1285,1285,1285,1285,0
20240821,212100,758554773,1285,1285,1285,1285,0
20240821,212000,758554773,1285,1285,1285,1285,0
20240821,211900,758554773,1285,1285,1285,1285,0
20240821,211800,758554773,1285,1285,1285,1285,0
20240821,211700,758554773,1285,1285,1285,1285,0
20240821,211600,758554773,1285,1285,1285,1285,0
20240821,211500,758554773,1285,1285,1285,1285,0
20240821,211400,758554773,1285,1285,1285,1285,0
20240821,211300,758554773,1285,1285,1285,1285,0
20240821,211200,758554773,1285,1285,1285,1285,0
20240821,211100,758554773,1285,1285,1285,1285,0
20240821,211000,758554773,1285,1285,1285,1285,0
20240821,210900,758554773,1285,1285,1285,1285,0
20240821,210800,758554773,1285,1285,1285,1285,0
20240821,210700,758554773,1285,1285,1285,1285,0
20240821,210600,758554773,1285,1285,1285,1285,0
20240821,210500,758554773,1285,1285,1285,1285,0
20240821,210400,758554773,1285,1285,1285,1285,0
20240821,210300,758554773,1285,1285,1285,1285,19272
20240821,210200,758554773,1285,1285,1285,1285,0
20240821,210100,758554773,1285,1285,1285,1285,0
20240821,210000,758554773,1285,1285,1285,1285,0
20240821,205900,758554773,1285,1285,1285,1285,0
20240821,205800,758554773,1285,1285,1285,1285,0
20240821,205700,758554773,1285,1285,1285,1285,0
20240821,205600,758554773,1285,1285,1285,1285,0
20240821,205500,758554773,1285,1285,1285,1285,0
20240821,205400,758554773,1285,1285,1285,1285,0
20240821,205300,758554773,1285,1285,1285,1285,0
20240821,205200,758554773,1285,1285,1285,1285,0
20240821,205100,758554773,1285,1285,1285,1285,0
20240821,205000,758554773,1285,1285,1285,1285,0
20240821,204900,758554773,1285,1285,1285,1285,0
20240821,204800,758554773,1285,1285,1285,1285,0
20240821,204700,758554773,1285,1285,1285,1285,0
20240821,204600,758554773,1285,1285,1285,1285,0
20240821,204500,758554773,1285,1285,1285,1285,0
20240821,204400,758554773,1285,1285,1285,1285,0
20240821,204300,758554773,1285,1285,1285,1285,0
20240821,204200,758554773,1285,1285,1285,1285,0
20240821,204100,758554773,1285,1285,1285,1285,0
20240821,204000,758554773,1285,1285,1285,1285,0
20240821,203900,758554773,1285,1285,1285,1285,0
20240821,203800,758554773,1285,1285,1285,1285,0
20240821,203700,758554773,1285,1285,1285,1285,0
20240821,203600,758554773,1285,1285,1285,1285,0
20240821,203500,758554773,1285,1285,1285,1285,0
20240821,203400,758554773,1285,1285,1285,1285,0
20240821,203300,758554773,1285,1285,1285,1285,19272
20240821,203200,758554773,1285,1285,1285,1285,0
20240821,203100,758554773,1285,1285,1285,1285,0
20240821,203000,758554773,1285,1285,1285,1285,0
20240821,202900,758554773,1285,1285,1285,1285,0
20240821,202800,758554773,1285,1285,1285,1285,0
20240821,202700,758554773,1285,1285,1285,1285,0
20240821,202600,758554773,1285,1285,1285,1285,0
20240821,202500,758554773,1285,1285,1285,1285,0
20240821,202400,758554773,1285,1285,1285,1285,0
20240821,202300,758554773,1285,1285,1285,1285,0
20240821,202200,758554773,1285,1285,1285,1285,0
20240821,202100,758554773,1285,1285,1285,1285,0
20240821,202000,758554773,1285,1285,1285,1285,0
20240821,201900,758554773,1285,1285,1285,1285,0
20240821,201800,758554773,1285,1285,1285,1285,0
20240821,201700,758554773,1285,1285,1285,1285,0
20240821,201600,758554773,1285,1285,1285,1285,0
20240821,201500,758554773,1285,1285,1285,1285,0
20240821,201400,758554773,1285,1285,1285,1285,0
20240821,201300,758554773,1285,1285,1285,1285,0
20240821,201200,758554773,1285,1285,1285,1285,0
20240821,201100,758554773,1285,1285,1285,1285,0
20240821,201000,758554773,1285,1285,1285,1285,0
20240821,200900,758554773,1285,1285,1285,1285,0
20240821,200800,758554773,1285,1285,1285,1285,0
20240821,200700,758554773,1285,1285,1285,1285,0
20240821,200600,758554773,1285,1285,1285,1285,0
20240821,200500,758554773,1285,1285,1285,1285,0
20240821,200400,758554773,1285,1285,1285,1285,0
20240821,200300,758554773,1285,1285,1285,1285,19272
20240821,200200,758554773,1285,1285,1285,1285,0
20240821,200100,758554773,1285,1285,1285,1285,0
20240821,200000,758554773,1285,1285,1285,1285,0
20240821,195900,758554773,1285,1285,1285,1285,0
20240821,195800,758554773,1285,1285,1285,1285,0
20240821,195700,758554773,1285,1285,1285,1285,0
20240821,195600,758554773,1285,1285,1285,1285,0
20240821,195500,758554773,1285,1285,1285,1285,0
20240821,195400,758554773,1285,1285,1285,1285,0
20240821,195300,758554773,1285,1285,1285,1285,0
20240821,195200,758554773,1285,1285,1285,1285,0
20240821,195100,758554773,1285,1285,1285,1285,0
20240821,195000,758554773,1285,1285,1285,1285,0
20240821,194900,758554773,1285,1285,1285,1285,0
20240821,194800,758554773,1285,1285,1285,1285,0
20240821,194700,758554773,1285,1285,1285,1285,0
20240821,194600,758554773,1285,1285,1285,1285,0
20240821,194500,758554773,1285,1285,1285,1285,0
20240821,194400,758554773,1285,1285,1285,1285,0
20240821,194300,758554773,1285,1285,1285,1285,0
20240821,194200,758554773,1285,1285,1285,1285,0
20240821,194100,758554773,1285,1285,1285,1285,0
20240821,194000,758554773,1285,1285,1285,1285,0
20240821,193900,758554773,1285,1285,1285,1285,0
20240821,193800,758554773,1285,1285,1285,1285,0
20240821,193700,758554773,1285,1285,1285,1285,0
20240821,193600,758554773,1285,1285,1285,1285,0
20240821,193500,758554773,1285,1285,1285,1285,0
20240821,193400,758554773,1285,1285,1285,1285,0
20240821,193300,758554773,1285,1285,1285,1285,19272
20240821,193200,758554773,1285,1285,1285,1285,0
20240821,193100,758554773,1285,1285,1285,1285,0
20240821,193000,758554773,1285,1285,1285,1285,0
20240821,192900,758554773,1285,1285,1285,1285,0
20240821,192800,758554773,1285,1285,1285,1285,0
20240821,192700,758554773,1285,1285,1285,1285,0
20240821,192600,758554773,1285,1285,1285,1285,0
20240821,192500,758554773,1285,1285,1285,1285,0
20240821,192400,758554773,1285,1285,1285,1285,0
20240821,192300,758554773,1285,1285,1285,1285,0
20240821,192200,758554773,1285,1285,1285,1285,0
20240821,192100,758554773,1285,1285,1285,1285,0
20240821,192000,758554773,1285,1285,1285,1285,0
20240821,191900,758554773,1285,1285,1285,1285,0
20240821,191800,758554773,1285,1285,1285,1285,0
20240821,191700,758554773,1285,1285,1285,1285,0
20240821,191600,758554773,1285,1285,1285,1285,0
20240821,191500,758554773,1285,1285,1285,1285,0
20240821,191400,758554773,1285,1285,1285,1285,0
20240821,191300,758554773,1285,1285,1285,1285,0
20240821,191200,758554773,1285,1285,1285,1285,0
20240821,191100,758554773,1285,1285,1285,1285,0
20240821,191000,758554773,1285,1285,1285,1285,0
20240821,190900,758554773,1285,1285,1285,1285,0
20240821,190800,758554773,1285,1285,1285,1285,0
20240821,190700,758554773,1285,1285,1285,1285,0
20240821,190600,758554773,1285,1285,1285,1285,0
20240821,190500,758554773,1285,1285,1285,1285,0
20240821,190400,758554773,1285,1285,1285,1285,0
20240821,190300,758554773,1285,1285,1285,1285,19272
20240821,190200,758554773,1285,1285,1285,1285,0
20240821,190100,758554773,1285,1285,1285,1285,0
20240821,190000,758554773,1285,1285,1285,1285,0
20240821,185900,758554773,1285,1285,1285,1285,0
20240821,185800,758554773,1285,1285,1285,1285,0
20240821,185700,758554773,1285,1285,1285,1285,0
20240821,185600,758554773,1285,1285,1285,1285,0
20240821,185500,758554773,1285,1285,1285,1285,0
20240821,185400,758554773,1285,1285,1285,1285,0
20240821,185300,758554773,1285,1285,1285,1285,0
20240821,185200,758554773,1285,1285,1285,1285,0
20240821,185100,758554773,1285,1285,1285,1285,0
20240821,185000,758554773,1285,1285,1285,1285,0
20240821,184900,758554773,1285,1285,1285,1285,0
20240821,184800,758554773,1285,1285,1285,1285,0
20240821,184700,758554773,1285,1285,1285,1285,0
20240821,184600,758554773,1285,1285,1285,1285,0
20240821,184500,758554773,1285,1285,1285,1285,0
20240821,184400,758554773,1285,1285,1285,1285,0
20240821,184300,758554773,1285,1285,1285,1285,0
20240821,184200,758554773,1285,1285,1285,1285,0
20240821,184100,758554773,1285,1285,1285,1285,0
20240821,184000,758554773,1285,1285,1285,1285,0
20240821,183900,758554773,1285,1285,1285,1285,0
20240821,183800,758554773,1285,1285,1285,1285,0
20240821,183700,758554773,1285,1285,1285,1285,0
20240821,183600,758554773,1285,1285,1285,1285,0
20240821,183500,758554773,1285,1285,1285,1285,0
20240821,183400,758554773,1285,1285,1285,1285,0
20240821,183300,758554773,1285,1285,1285,1285,19272
20240821,183200,758554773,1285,1285,1285,1285,0
20240821,183100,758554773,1285,1285,1285,1285,0
20240821,183000,758554773,1285,1285,1285,1285,0
20240821,182900,758554773,1285,1285,1285,1285,0
20240821,182800,758554773,1285,1285,1285,1285,0
20240821,182700,758554773,1285,1285,1285,1285,0
20240821,182600,758554773,1285,1285,1285,1285,0
20240821,182500,758554773,1285,1285,1285,1285,0
20240821,182400,758554773,1285,1285,1285,1285,0
20240821,182300,758554773,1285,1285,1285,1285,0
20240821,182200,758554773,1285,1285,1285,1285,0
20240821,182100,758554773,1285,1285,1285,1285,0
20240821,182000,758554773,1285,1285,1285,1285,0
20240821,181900,758554773,1285,1285,1285,1285,0
20240821,181800,758554773,1285,1285,1285,1285,0
20240821,181700,758554773,1285,1285,1285,1285,0
20240821,181600,758554773,1285,1285,1285,1285,0
20240821,181500,758554773,1285,1285,1285,1285,0
20240821,181400,758554773,1285,1285,1285,1285,0
20240821,181300,758554773,1285,1285,1285,1285,0
20240821,181200,758554773,1285,1285,1285,1285,0
20240821,181100,758554773,1285,1285,1285,1285,0
20240821,181000,758554773,1285,1285,1285,1285,0
20240821,180900,758554773,1285,1285,1285,1285,0
20240821,180800,758554773,1285,1285,1285,1285,0
20240821,180700,758554773,1285,1285,1285,1285,0
20240821,180600,758554773,1285,1285,1285,1285,0
20240821,180500,758554773,1285,1285,1285,1285,0
20240821,180400,758554773,1285,1285,1285,1285,0
20240821,180300,758554773,1285,1285,1285,1285,19272
20240821,180200,758554773,1285,1285,1285,1285,0
20240821,180100,758554773,1285,1285,1285,1285,0
20240821,180000,758554773,1285,1285,1285,1285,0
20240821,175900,758554773,1285,1285,1285,1285,0
20240821,175800,758554773,1285,1285,1285,1285,0
20240821,175700,758554773,1285,1285,1285,1285,0
20240821,175600,758554773,1285,1285,1285,1285,0
20240821,175500,758554773,1285,1285,1285,1285,0
20240821,175400,758554773,1285,1285,1285,1285,0
20240821,175300,758554773,1285,1285,1285,1285,0
20240821,175200,758554773,1285,1285,1285,1285,0
20240821,175100,758554773,1285,1285,1285,1285,0
20240821,175000,758554773,1285,1285,1285,1285,0
20240821,174900,758554773,1285,1285,1285,1285,0
20240821,174800,758554773,1285,1285,1285,1285,0
20240821,174700,758554773,1285,1285,1285,1285,0
20240821,174600,758554773,1285,1285,1285,1285,0
20240821,174500,758554773,1285,1285,1285,1285,0
20240821,174400,758554773,1285,1285,1285,1285,0
20240821,174300,758554773,1285,1285,1285,1285,0
20240821,174200,758554773,1285,1285,1285,1285,0
20240821,174100,758554773,1285,1285,1285,1285,0
20240821,174000,758554773,1285,1285,1285,1285,0
20240821,173900,758554773,1285,1285,1285,1285,0
20240821,173800,758554773,1285,1285,1285,1285,0
20240821,173700,758554773,1285,1285,1285,1285,0
20240821,173600,758554773,1285,1285,1285,1285,0
20240821,173500,758554773,1285,1285,1285,1285,0
20240821,173400,758554773,1285,1285,1285,1285,0
20240821,173300,758554773,1285,1285,1285,1285,19272
20240821,173200,758554773,1285,1285,1285,1285,0
20240821,173100,758554773,1285,1285,1285,1285,0
20240821,173000,758554773,1285,1285,1285,1285,0
20240821,172900,758554773,1285,1285,1285,1285,0
20240821,172800,758554773,1285,1285,1285,1285,0
20240821,172700,758554773,1285,1285,1285,1285,0
20240821,172600,758554773,1285,1285,1285,1285,0
20240821,172500,758554773,1285,1285,1285,1285,0
20240821,172400,758554773,1285,1285,1285,1285,0
20240821,172300,758554773,1285,1285,1285,1285,0
20240821,172200,758554773,1285,1285,1285,1285,0
20240821,172100,758554773,1285,1285,1285,1285,0
20240821,172000,758554773,1285,1285,1285,1285,0
20240821,171900,758554773,1285,1285,1285,1285,0
20240821,171800,758554773,1285,1285,1285,1285,0
20240821,171700,758554773,1285,1285,1285,1285,0
20240821,171600,758554773,1285,1285,1285,1285,0
20240821,171500,758554773,1285,1285,1285,1285,0
20240821,171400,758554773,1285,1285,1285,1285,0
20240821,171300,758554773,1285,1285,1285,1285,0
20240821,171200,758554773,1285,1285,1285,1285,0
20240821,171100,758554773,1285,1285,1285,1285,0
20240821,171000,758554773,1285,1285,1285,1285,0
20240821,170900,758554773,1285,1285,1285,1285,0
20240821,170800,758554773,1285,1285,1285,1285,0
20240821,170700,758554773,1285,1285,1285,1285,0
20240821,170600,758554773,1285,1285,1285,1285,0
20240821,170500,758554773,1285,1285,1285,1285,0
20240821,170400,758554773,1285,1285,1285,1285,0
20240821,170300,758554773,1285,1285,1285,1285,19272
20240821,170200,758554773,1285,1285,1285,1285,0
20240821,170100,758554773,1285,1285,1285,1285,0
20240821,170000,758554773,1285,1285,1285,1285,0
20240821,165900,758554773,1285,1285,1285,1285,0
20240821,165800,758554773,1285,1285,1285,1285,0
20240821,165700,758554773,1285,1285,1285,1285,0
20240821,165600,758554773,1285,1285,1285,1285,0
20240821,165500,758554773,1285,1285,1285,1285,0
20240821,165400,758554773,1285,1285,1285,1285,0
20240821,165300,758554773,1285,1285,1285,1285,0
20240821,165200,758554773,1285,1285,1285,1285,0
20240821,165100,758554773,1285,1285,1285,1285,0
20240821,165000,758554773,1285,1285,1285,1285,0
20240821,164900,758554773,1285,1285,1285,1285,0
20240821,164800,758554773,1285,1285,1285,1285,0
20240821,164700,758554773,1285,1285,1285,1285,0
20240821,164600,758554773,1285,1285,1285,1285,0
20240821,164500,758554773,1285,1285,1285,1285,0
20240821,164400,758554773,1285,1285,1285,1285,0
20240821,164300,758554773,1285,1285,1285,1285,0
20240821,164200,758554773,1285,1285,1285,1285,0
20240821,164100,758554773,1285,1285,1285,1285,0
20240821,164000,758554773,1285,1285,1285,1285,0
20240821,163900,758554773,1285,1285,1285,1285,0
20240821,163800,758554773,1285,1285,1285,1285,0
20240821,163700,758554773,1285,1285,1285,1285,0
20240821,163600,758554773,1285,1285,1285,1285,0
20240821,163500,758554773,1285,1285,1285,1285,0
20240821,163400,758554773,1285,1285,1285,1285,0
20240821,163300,758554773,1285,1285,1285,1285,19272
20240821,163200,758554773,1285,1285,1285,1285,0
20240821,163100,758554773,1285,1285,1285,1285,0
20240821,163000,758554773,1285,1285,1285,1285,0
20240821,162900,758554773,1285,1285,1285,1285,0
20240821,162800,758554773,1285,1285,1285,1285,0
20240821,162700,758554773,1285,1285,1285,1285,0
20240821,162600,758554773,1285,1285,1285,1285,0
20240821,162500,758554773,1285,1285,1285,1285,0
20240821,162400,758554773,1285,1285,1285,1285,0
20240821,162300,758554773,1285,1285,1285,1285,0
20240821,162200,758554773,1285,1285,1285,1285,0
20240821,162100,758554773,1285,1285,1285,1285,0
20240821,162000,758554773,1285,1285,1285,1285,0
20240821,161900,758554773,1285,1285,1285,1285,0
20240821,161800,758554773,1285,1285,1285,1285,0
20240821,161700,758554773,1285,1285,1285,1285,0
20240821,161600,758554773,1285,1285,1285,1285,0
20240821,161500,758554773,1285,1285,1285,1285,0
20240821,161400,758554773,1285,1285,1285,1285,0
20240821,161300,758554773,1285,1285,1285,1285,0
20240821,161200,758554773,1285,1285,1285,1285,0
20240821,161100,758554773,1285,1285,1285,1285,0
20240821,161000,758554773,1285,1285,1285,1285,0
20240821,160900,758554773,1285,1285,1285,1285,0
20240821,160800,758554773,1285,1285,1285,1285,0
20240821,160700,758554773,1285,1285,1285,1285,0
20240821,160600,758554773,1285,1285,1285,1285,0
20240821,160500,758554773,1285,1285,1285,1285,0
20240821,160400,758554773,1285,1285,1285,1285,0
20240821,160300,758554773,1285,1285,1285,1285,19272
20240821,160200,758554773,1285,1285,1285,1285,0
20240821,160100,758554773,1285,1285,1285,1285,0
20240821,160000,758554773,1285,1285,1285,1285,0
20240821,155900,758554773,1285,1285,1285,1285,0
20240821,155800,758554773,1285,1285,1285,1285,0
20240821,155700,758554773,1285,1285,1285,1285,0
20240821,155600,758554773,1285,1285,1285,1285,0
20240821,155500,758554773,1285,1285,1285,1285,0
20240821,155400,758554773,1285,1285,1285,1285,0
20240821,155300,758554773,1285,1285,1285,1285,0
20240821,155200,758554773,1285,1285,1285,1285,0
20240821,155100,758554773,1285,1285,1285,1285,0
20240821,155000,758554773,1285,1285,1285,1285,0
20240821,154900,758554773,1285,1285,1285,1285,0
20240821,154800,758554773,1285,1285,1285,1285,0
20240821,154700,758554773,1285,1285,1285,1285,0
20240821,154600,758554773,1285,1285,1285,1285,0
20240821,154500,758554773,1285,1285,1285,1285,0
20240821,154400,758554773,1285,1285,1285,1285,0
20240821,154300,758554773,1285,1285,1285,1285,0
20240821,154200,758554773,1285,1285,1285,1285,0
20240821,154100,758554773,1285,1285,1285,1285,0
20240821,154000,758554773,1285,1285,1285,1285,0
20240821,153900,758554773,1285,1285,1285,1285,0
20240821,153800,758554773,1285,1285,1285,1285,0
20240821,153700,758554773,1285,1285,1285,1285,0
20240821,153600,758554773,1285,1285,1285,1285,0
20240821,153500,758554773,1285,1285,1285,1285,0
20240821,153400,758554773,1285,1285,1285,1285,0
20240821,153300,758554773,1285,1285,1285,1285,19272
20240821,153200,758554773,1285,1285,1285,1285,0
20240821,153100,758554773,1285,1285,1285,1285,0
20240821,153000,758554773,1285,1285,1285,1285,19272
20240821,152900,733790253,1284,1284,1284,1284,0
20240821,152800,733790253,1284,1284,1284,1284,0
20240821,152700,733790253,1284,1284,1284,1284,0
20240821,152600,733790253,1284,1284,1284,1284,0
20240821,152500,733790253,1284,1284,1284,1284,0
20240821,152400,733790253,1284,1284,1284,1284,0
20240821,152300,733790253,1284,1284,1284,1284,0
20240821,152200,733790253,1284,1284,1284,1284,0
20240821,152100,733790253,1284,1284,1284,1284,0
20240821,152000,733790253,1284,1284,1284,1284,0
20240821,151900,733790253,1284,1283,1284,1281,5058
20240821,151800,727300717,1283,1283,1283,1283,697
20240821,151700,726406466,1283,1282,1283,1282,4021
20240821,151600,721251538,1284,1282,1284,1282,3890
20240821,151500,716263163,1281,1281,1282,1281,173
20240821,151400,716041547,1282,1281,1282,1281,3129
20240821,151300,712033274,1282,1281,1282,1280,4509
20240821,151200,706257306,1281,1281,1281,1280,179
20240821,151100,706028083,1282,1281,1282,1281,706
20240821,151000,705123691,1282,1282,1282,1282,0
20240821,150900,705123691,1282,1282,1282,1282,10
20240821,150800,705110871,1283,1284,1284,1281,365
20240821,150700,704643293,1281,1281,1284,1281,9863
20240821,150600,691997127,1281,1279,1281,1279,13173
20240821,150500,675136253,1278,1277,1278,1277,398
20240821,150400,674627614,1278,1278,1278,1278,1
20240821,150300,674626336,1277,1277,1277,1277,2996
20240821,150200,670800444,1277,1276,1277,1276,2215
20240821,150100,667972319,1276,1276,1276,1276,5005
20240821,150000,661585939,1276,1276,1276,1276,2
20240821,145900,661583387,1276,1276,1276,1276,7
20240821,145800,661574455,1276,1275,1276,1275,5837
20240821,145700,654132279,1275,1275,1275,1275,5001
20240821,145600,647756004,1275,1275,1275,1275,3
20240821,145500,647752179,1275,1274,1275,1274,77
20240821,145400,647654080,1275,1276,1276,1275,1012
20240821,145300,646363779,1276,1275,1276,1275,3227
20240821,145200,642249352,1276,1276,1276,1276,11
20240821,145100,642235316,1275,1276,1276,1275,129
20240821,145000,642070788,1275,1275,1275,1275,0
20240821,144900,642070788,1275,1275,1275,1275,105
20240821,144800,641936913,1276,1276,1276,1276,0
20240821,144700,641936913,1276,1276,1276,1276,78
20240821,144600,641837385,1275,1276,1276,1275,86
20240821,144500,641727725,1277,1277,1277,1277,0
20240821,144400,641727725,1277,1277,1277,1277,30
20240821,144300,641689415,1275,1276,1276,1275,2802
20240821,144200,638116184,1276,1276,1276,1276,76
20240821,144100,638019208,1276,1276,1277,1276,379
20240821,144000,637535603,1276,1276,1276,1276,0
20240821,143900,637535603,1276,1276,1276,1276,76
20240821,143800,637438627,1277,1277,1277,1277,20
20240821,143700,637413087,1277,1277,1277,1277,4
20240821,143600,637407979,1277,1277,1277,1277,30
20240821,143500,637369669,1277,1277,1277,1277,1
20240821,143400,637368392,1276,1276,1276,1276,0
20240821,143300,637368392,1276,1276,1276,1276,75
20240821,143200,637272692,1276,1276,1276,1276,0
20240821,143100,637272692,1276,1276,1276,1276,76
20240821,143000,637175716,1276,1276,1276,1276,79
20240821,142900,637074912,1276,1276,1276,1276,214
20240821,142800,636801848,1276,1276,1276,1276,2097
20240821,142700,634126076,1277,1276,1277,1276,5302
20240821,142600,627360722,1276,1276,1276,1276,3772
20240821,142500,622547650,1277,1277,1277,1277,10
20240821,142400,622534880,1277,1277,1277,1276,271
20240821,142300,622188818,1276,1276,1276,1276,3107
20240821,142200,618224286,1274,1276,1276,1274,1001
20240821,142100,616949010,1277,1277,1277,1277,1
20240821,142000,616947733,1270,1270,1270,1270,0
20240821,141900,616947733,1270,1277,1277,1270,30349
20240821,141800,578341737,1277,1277,1277,1277,250
20240821,141700,578022487,1277,1277,1277,1277,910
20240821,141600,576860417,1276,1277,1277,1276,84
20240821,141500,576753225,1277,1277,1277,1277,1
20240821,141400,576751948,1277,1277,1277,1277,2
20240821,141300,576749394,1276,1276,1276,1276,76
20240821,141200,576652418,1276,1276,1276,1276,0
20240821,141100,576652418,1276,1277,1277,1276,167
20240821,141000,576439315,1277,1277,1277,1277,1
20240821,140900,576438038,1277,1277,1277,1277,1030
20240821,140800,575122728,1277,1276,1277,1276,31
20240821,140700,575083142,1276,1276,1276,1275,80
20240821,140600,574981121,1276,1275,1276,1275,77
20240821,140500,574882945,1276,1276,1276,1276,299
20240821,140400,574501421,1277,1277,1277,1277,0
20240821,140300,574501421,1277,1277,1277,1277,1
20240821,140200,574500144,1276,1276,1276,1276,2
20240821,140100,574497592,1275,1275,1275,1275,0
20240821,140000,574497592,1275,1277,1277,1275,78
20240821,135900,574398138,1276,1276,1276,1276,10
20240821,135800,574385378,1276,1276,1276,1276,1
20240821,135700,574384102,1277,1276,1277,1276,15
20240821,135600,574364960,1276,1276,1276,1276,46
20240821,135500,574306264,1275,1275,1275,1275,2682
20240821,135400,570886714,1275,1274,1275,1271,12003
20240821,135300,555620399,1275,1276,1276,1275,4040
20240821,135200,550469388,1277,1277,1277,1277,5
20240821,135100,550463003,1278,1278,1278,1278,1117
20240821,135000,549035477,1278,1278,1278,1278,2005
20240821,134900,546473087,1278,1278,1278,1278,2
20240821,134800,546470531,1278,1278,1278,1278,0
20240821,134700,546470531,1278,1278,1278,1278,1
20240821,134600,546469253,1278,1277,1278,1277,3126
20240821,134500,542477347,1276,1276,1276,1276,545
20240821,134400,541781927,1276,1276,1276,1276,1
20240821,134300,541780651,1275,1277,1277,1275,79
20240821,134200,541679922,1275,1275,1275,1275,76
20240821,134100,541583022,1275,1276,1276,1275,7
20240821,134000,541574096,1278,1278,1278,1278,16
20240821,133900,541553648,1277,1277,1277,1277,0
20240821,133800,541553648,1277,1277,1277,1277,314
20240821,133700,541152670,1276,1276,1276,1276,330
20240821,133600,540731590,1276,1276,1276,1276,2
20240821,133500,540729038,1275,1275,1275,1275,77
20240821,133400,540630863,1276,1276,1276,1276,0
20240821,133300,540630863,1276,1276,1276,1276,300
20240821,133200,540248063,1276,1276,1276,1276,2
20240821,133100,540245511,1275,1275,1275,1275,76
20240821,133000,540148611,1276,1276,1276,1276,0
20240821,132900,540148611,1276,1276,1276,1276,0
20240821,132800,540148611,1276,1277,1277,1276,583
20240821,132700,539404700,1276,1276,1276,1276,40
20240821,132600,539353660,1276,1276,1276,1276,500
20240821,132500,538715660,1276,1276,1276,1276,0
20240821,132400,538715660,1276,1276,1276,1276,201
20240821,132300,538459184,1277,1277,1277,1277,3
20240821,132200,538455353,1276,1276,1276,1276,76
20240821,132100,538358377,1277,1277,1277,1277,0
20240821,132000,538358377,1277,1277,1277,1277,2
20240821,131900,538355823,1276,1276,1276,1276,0
20240821,131800,538355823,1276,1276,1276,1276,4
20240821,131700,538350719,1276,1276,1276,1276,76
20240821,131600,538253743,1277,1277,1277,1277,64
20240821,131500,538172015,1277,1277,1277,1277,13
20240821,131400,538155414,1278,1278,1278,1278,1
20240821,131300,538154136,1278,1278,1278,1278,15
20240821,131200,538134966,1279,1279,1279,1279,45
20240821,131100,538077411,1276,1276,1276,1276,320
20240821,131000,537669091,1276,1276,1276,1276,76
20240821,130900,537572115,1279,1279,1279,1279,0
20240821,130800,537572115,1279,1279,1279,1279,0
20240821,130700,537572115,1279,1279,1279,1279,0
20240821,130600,537572115,1279,1279,1279,1279,2
20240821,130500,537569557,1279,1279,1279,1279,1
20240821,130400,537568278,1279,1278,1279,1278,39
20240821,130300,537518435,1279,1279,1279,1279,0
20240821,130200,537518435,1279,1279,1279,1279,0
20240821,130100,537518435,1279,1279,1279,1279,2
20240821,130000,537515877,1276,1276,1276,1276,0
20240821,125900,537515877,1276,1278,1278,1276,6786
20240821,125800,528843521,1281,1281,1281,1281,0
20240821,125700,528843521,1281,1281,1281,1281,0
20240821,125600,528843521,1281,1278,1281,1278,1147
20240821,125500,527377649,1278,1278,1278,1278,1
20240821,125400,527376371,1278,1277,1278,1277,80
20240821,125300,527274171,1278,1278,1278,1278,10
20240821,125200,527261391,1276,1277,1277,1276,85
20240821,125100,527152929,1277,1279,1279,1277,3
20240821,125000,527149094,1275,1275,1279,1273,184
20240821,124900,526914783,1275,1277,1277,1272,1001
20240821,124800,525641325,1278,1279,1279,1278,310
20240821,124700,525245128,1279,1280,1280,1279,2
20240821,124600,525242569,1279,1279,1279,1279,78
20240821,124500,525142807,1284,1284,1284,1284,1
20240821,124400,525141523,1280,1280,1280,1279,10054
20240821,124300,512275040,1278,1278,1278,1278,104
20240821,124200,512142128,1277,1277,1277,1277,0
20240821,124100,512142128,1277,1277,1277,1277,3121
20240821,124000,508156611,1280,1276,1280,1276,470
20240821,123900,507555545,1274,1274,1274,1274,123
20240821,123800,507398843,1274,1274,1274,1274,2
20240821,123700,507396295,1272,1272,1272,1272,50
20240821,123600,507332695,1272,1272,1272,1272,0
20240821,123500,507332695,1272,1272,1272,1272,111
20240821,123400,507191503,1280,1273,1280,1273,190
20240821,123300,506948988,1272,1272,1272,1272,1239
20240821,123200,505372980,1272,1272,1272,1271,1568
20240821,123100,503378909,1273,1275,1275,1273,1221
20240821,123000,501824572,1277,1277,1277,1277,10
20240821,122900,501811802,1277,1277,1277,1277,0
20240821,122800,501811802,1277,1277,1277,1277,5
20240821,122700,501805417,1277,1277,1277,1277,379
20240821,122600,501321434,1277,1276,1277,1276,608
20240821,122500,500545493,1277,1277,1277,1277,0
20240821,122400,500545493,1277,1277,1277,1277,4200
20240821,122300,495182093,1280,1280,1280,1280,0
20240821,122200,495182093,1280,1273,1280,1273,70
20240821,122100,495092948,1273,1273,1273,1273,1002
20240821,122000,493817402,1272,1272,1272,1272,30
20240821,121900,493779242,1272,1267,1272,1267,779
20240821,121800,492791784,1274,1274,1274,1255,50002
20240821,121700,429454990,1284,1284,1284,1284,0
20240821,121600,429454990,1284,1284,1284,1275,5
20240821,121500,429448596,1284,1284,1284,1284,1
20240821,121400,429447312,1285,1283,1285,1283,1001
20240821,121300,428161692,1285,1282,1285,1282,6000
20240821,121200,420459537,1283,1271,1283,1271,4657
20240821,121100,414514397,1279,1273,1279,1273,10400
20240821,121000,401260483,1271,1271,1271,1271,3513
20240821,120900,396795460,1271,1270,1271,1270,8
20240821,120800,396785294,1270,1270,1270,1270,76
20240821,120700,396688774,1270,1270,1270,1270,10
20240821,120600,396676074,1270,1271,1271,1270,315
20240821,120500,396276022,1270,1270,1270,1270,76
20240821,120400,396179502,1271,1270,1271,1270,103
20240821,120300,396048665,1271,1270,1271,1270,254
20240821,120200,395725983,1270,1270,1270,1270,68
20240821,120100,395639623,1271,1271,1271,1271,10
20240821,120000,395626913,1271,1271,1271,1271,3151
20240821,115900,391621992,1273,1272,1273,1272,676
20240821,115800,390762117,1270,1271,1271,1270,3750
20240821,115700,385999211,1272,1272,1272,1272,53
20240821,115600,385931795,1272,1272,1272,1272,1
20240821,115500,385930523,1272,1272,1272,1272,1
20240821,115400,385929251,1272,1272,1272,1272,73
20240821,115300,385836395,1272,1272,1273,1271,345
20240821,115200,385397628,1271,1271,1271,1271,47
20240821,115100,385337891,1271,1271,1271,1271,5
20240821,115000,385331536,1271,1271,1271,1271,1
20240821,114900,385330265,1271,1271,1271,1271,48
20240821,114800,385269257,1271,1271,1271,1271,2
20240821,114700,385266715,1270,1270,1270,1270,0
20240821,114600,385266715,1270,1271,1271,1270,79
20240821,114500,385166382,1270,1270,1270,1270,0
20240821,114400,385166382,1270,1271,1271,1270,276
20240821,114300,384815861,1270,1270,1270,1270,0
20240821,114200,384815861,1270,1273,1273,1270,7294
20240821,114100,375549032,1273,1273,1273,1273,12
20240821,114000,375533756,1273,1273,1273,1273,2
20240821,113900,375531210,1273,1273,1273,1273,0
20240821,113800,375531210,1273,1273,1273,1273,1
20240821,113700,375529937,1274,1274,1274,1274,0
20240821,113600,375529937,1274,1273,1274,1273,44
20240821,113500,375473923,1273,1272,1273,1272,380
20240821,113400,374990555,1272,1272,1272,1272,76
20240821,113300,374893883,1273,1273,1273,1273,2
20240821,113200,374891337,1273,1273,1273,1273,1111
20240821,113100,373477034,1274,1274,1274,1274,1
20240821,113000,373475760,1274,1274,1274,1274,1
20240821,112900,373474486,1274,1274,1274,1274,1
20240821,112800,373473212,1274,1274,1274,1274,994
20240821,112700,372206856,1274,1274,1274,1274,0
20240821,112600,372206856,1274,1274,1274,1273,80
20240821,112500,372105012,1274,1274,1274,1273,4614
20240821,112400,366230320,1274,1274,1274,1274,0
20240821,112300,366230320,1274,1275,1275,1274,251
20240821,112200,365910533,1275,1275,1275,1275,11
20240821,112100,365896508,1275,1274,1275,1274,952
20240821,112000,364683559,1274,1274,1274,1274,115
20240821,111900,364537049,1274,1274,1274,1274,3
20240821,111800,364533227,1274,1274,1274,1274,76
20240821,111700,364436403,1274,1275,1275,1274,1011
20240821,111600,363148388,1275,1275,1275,1275,41
20240821,111500,363096113,1276,1275,1276,1275,40
20240821,111400,363045112,1275,1275,1275,1275,17
20240821,111300,363023437,1275,1275,1275,1275,16
20240821,111200,363003037,1275,1275,1275,1275,2
20240821,111100,363000487,1275,1275,1275,1275,608
20240821,111000,362225287,1275,1275,1275,1275,1
20240821,110900,362224012,1275,1275,1275,1275,3
20240821,110800,362220187,1275,1275,1275,1275,106
20240821,110700,362085037,1274,1276,1276,1274,1581
20240821,110600,360069312,1276,1275,1276,1275,30
20240821,110500,360031060,1276,1276,1276,1275,86
20240821,110400,359921400,1276,1275,1276,1275,1502
20240821,110300,358006348,1276,1276,1276,1276,14
20240821,110200,357988484,1276,1276,1276,1276,4
20240821,110100,357983380,1275,1276,1276,1275,2
20240821,110000,357980829,1275,1276,1276,1275,147
20240821,105900,357793403,1276,1276,1276,1276,30
20240821,105800,357755123,1276,1276,1276,1276,3903
20240821,105700,352774895,1276,1276,1276,1276,107
20240821,105600,352638363,1277,1277,1277,1277,2
20240821,105500,352635809,1277,1276,1277,1276,62
20240821,105400,352556695,1276,1276,1276,1275,242
20240821,105300,352248023,1277,1277,1277,1277,2154
20240821,105200,349497365,1277,1276,1277,1276,57
20240821,105100,349424625,1276,1276,1276,1276,2
20240821,105000,349422073,1276,1276,1277,1276,928
20240821,104900,348237116,1276,1276,1276,1276,503
20240821,104800,347595288,1276,1275,1276,1275,1163
20240821,104700,346111944,1275,1273,1275,1273,14
20240821,104600,346094118,1273,1273,1273,1273,1702
20240821,104500,343927472,1273,1271,1273,1271,901
20240821,104400,342782297,1271,1270,1271,1270,2380
20240821,104300,339757617,1271,1271,1271,1271,3007
20240821,104200,335935720,1271,1271,1271,1270,1078
20240821,104100,334565658,1270,1270,1270,1270,0
20240821,104000,334565658,1270,1270,1270,1270,1000
20240821,103900,333295658,1270,1270,1270,1270,138
20240821,103800,333120398,1271,1271,1271,1271,1000
20240821,103700,331849398,1270,1270,1270,1270,12378
20240821,103600,316129338,1269,1269,1269,1269,8
20240821,103500,316119186,1270,1270,1270,1270,31
20240821,103400,316079816,1269,1269,1269,1269,89
20240821,103300,315966875,1270,1270,1270,1269,191
20240821,103200,315724381,1270,1270,1270,1270,0
20240821,103100,315724381,1270,1270,1270,1270,35
20240821,103000,315679931,1270,1270,1270,1270,303
20240821,102900,315295121,1270,1270,1270,1270,40
20240821,102800,315244321,1270,1270,1270,1270,0
20240821,102700,315244321,1270,1270,1270,1270,27
20240821,102600,315210031,1270,1270,1270,1270,173
20240821,102500,314990321,1270,1270,1270,1270,1
20240821,102400,314989051,1270,1270,1270,1270,0
20240821,102300,314989051,1270,1270,1270,1270,21
20240821,102200,314962381,1269,1269,1269,1269,4636
20240821,102100,309079297,1269,1271,1271,1269,11974
20240821,102000,293868577,1273,1273,1273,1272,424
20240821,101900,293329159,1272,1273,1273,1272,1742
20240821,101800,291112282,1273,1273,1273,1273,311
20240821,101700,290716379,1273,1273,1273,1273,10
20240821,101600,290703649,1275,1275,1275,1275,1
20240821,101500,290702374,1275,1275,1275,1275,0
20240821,101400,290702374,1275,1271,1275,1271,517
20240821,101300,290045259,1271,1271,1271,1271,419
20240821,101200,289512710,1269,1268,1269,1267,29166
20240821,101100,252505060,1268,1269,1269,1268,7327
20240821,101000,243214246,1269,1269,1269,1269,3199
20240821,100900,239154715,1268,1268,1268,1268,121
20240821,100800,239001287,1269,1270,1270,1268,2143
20240821,100700,236282845,1269,1270,1271,1269,3135
20240821,100600,232301658,1270,1271,1271,1270,1944
20240821,100500,229832768,1271,1274,1274,1271,6479
20240821,100400,221597526,1275,1275,1275,1272,5830
20240821,100300,214172412,1275,1275,1275,1275,107
20240821,100200,214035987,1275,1275,1275,1275,101
20240821,100100,213907212,1274,1274,1274,1274,76
20240821,100000,213810388,1276,1276,1276,1276,1
20240821,095900,213809112,1277,1277,1277,1277,2
20240821,095800,213806558,1274,1277,1277,1274,15763
20240821,095700,193711109,1276,1277,1277,1276,87
20240821,095600,193600090,1276,1277,1277,1276,476
20240821,095500,192992694,1276,1276,1276,1276,40
20240821,095400,192941654,1276,1276,1276,1276,76
20240821,095300,192844678,1276,1276,1276,1276,0
20240821,095200,192844678,1276,1276,1276,1276,76
20240821,095100,192747702,1276,1276,1276,1276,15
20240821,095000,192728562,1279,1276,1279,1276,208
20240821,094900,192462758,1276,1276,1276,1276,20
20240821,094800,192437238,1276,1276,1276,1276,0
20240821,094700,192437238,1276,1278,1279,1276,2787
20240821,094600,188878085,1278,1278,1278,1276,164
20240821,094500,188668608,1279,1279,1280,1279,102
20240821,094400,188538148,1280,1278,1280,1278,39
20240821,094300,188488304,1278,1278,1280,1278,42
20240821,094200,188434625,1278,1277,1278,1277,90
20240821,094100,188319694,1277,1279,1279,1277,743
20240821,094000,187370100,1279,1279,1279,1279,1151
20240821,093900,185897971,1279,1279,1279,1279,23
20240821,093800,185868554,1279,1275,1279,1275,320
20240821,093700,185460378,1279,1279,1279,1276,5560
20240821,093600,178350926,1279,1279,1279,1279,86
20240821,093500,178240932,1279,1278,1279,1275,205
20240821,093400,177979167,1276,1278,1278,1276,9636
20240821,093300,165675134,1278,1278,1280,1278,751
20240821,093200,164715352,1278,1280,1280,1278,111
20240821,093100,164573472,1281,1278,1281,1278,54
20240821,093000,164504454,1277,1281,1281,1277,186
20240821,092900,164266332,1281,1276,1281,1276,3
20240821,092800,164262494,1280,1280,1280,1277,13328
20240821,092700,147203364,1280,1280,1280,1278,4123
20240821,092600,141926039,1281,1280,1281,1280,2010
20240821,092500,139353229,1280,1282,1282,1280,799
20240821,092400,138329664,1282,1282,1282,1282,5
20240821,092300,138323254,1285,1286,1286,1285,6473
20240821,092200,129999572,1286,1279,1286,1279,7011
20240821,092100,121008729,1277,1277,1277,1277,4
20240821,092000,121003621,1280,1279,1280,1276,4093
20240821,091900,115777270,1280,1280,1280,1280,4
20240821,091800,115772150,1280,1280,1280,1280,8
20240821,091700,115761910,1280,1278,1280,1277,3045
20240821,091600,111866807,1278,1277,1278,1277,109
20240821,091500,111727605,1278,1279,1279,1278,255
20240821,091400,111401503,1279,1280,1280,1279,102
20240821,091300,111271043,1276,1278,1278,1276,191
20240821,091200,111027120,1280,1280,1280,1279,1765
20240821,091100,108767927,1279,1282,1282,1279,22821
20240821,091000,79542609,1281,1281,1281,1281,2583
20240821,090900,76233786,1281,1280,1281,1280,12201
20240821,090800,60615505,1280,1280,1280,1280,12
20240821,090700,60600145,1279,1279,1280,1279,7507
20240821,090600,50991686,1280,1280,1282,1280,8284
20240821,090500,40372172,1282,1282,1282,1282,497
20240821,090400,39735018,1279,1283,1283,1279,2546
20240821,090300,36476686,1280,1284,1284,1280,1102
20240821,090200,35066094,1287,1289,1289,1280,8854
20240821,090100,23656473,1280,1278,1290,1278,2218
20240821,090000,20820038,1279,1267,1279,1266,16416