stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,213200,5650301377,1509,1509,1509,1509,98714
20240827,213100,5650301377,1509,1509,1509,1509,0
20240827,213000,5650301377,1509,1509,1509,1509,0
20240827,212900,5650301377,1509,1509,1509,1509,0
20240827,212800,5650301377,1509,1509,1509,1509,0
20240827,212700,5650301377,1509,1509,1509,1509,0
20240827,212600,5650301377,1509,1509,1509,1509,0
20240827,212500,5650301377,1509,1509,1509,1509,0
20240827,212400,5650301377,1509,1509,1509,1509,0
20240827,212300,5650301377,1509,1509,1509,1509,0
20240827,212200,5650301377,1509,1509,1509,1509,0
20240827,212100,5650301377,1509,1509,1509,1509,0
20240827,212000,5650301377,1509,1509,1509,1509,0
20240827,211900,5650301377,1509,1509,1509,1509,0
20240827,211800,5650301377,1509,1509,1509,1509,0
20240827,211700,5650301377,1509,1509,1509,1509,0
20240827,211600,5650301377,1509,1509,1509,1509,0
20240827,211500,5650301377,1509,1509,1509,1509,0
20240827,211400,5650301377,1509,1509,1509,1509,0
20240827,211300,5650301377,1509,1509,1509,1509,0
20240827,211200,5650301377,1509,1509,1509,1509,0
20240827,211100,5650301377,1509,1509,1509,1509,0
20240827,211000,5650301377,1509,1509,1509,1509,0
20240827,210900,5650301377,1509,1509,1509,1509,0
20240827,210800,5650301377,1509,1509,1509,1509,0
20240827,210700,5650301377,1509,1509,1509,1509,0
20240827,210600,5650301377,1509,1509,1509,1509,0
20240827,210500,5650301377,1509,1509,1509,1509,0
20240827,210400,5650301377,1509,1509,1509,1509,0
20240827,210300,5650301377,1509,1509,1509,1509,0
20240827,210200,5650301377,1509,1509,1509,1509,98714
20240827,210100,5650301377,1509,1509,1509,1509,0
20240827,210000,5650301377,1509,1509,1509,1509,0
20240827,205900,5650301377,1509,1509,1509,1509,0
20240827,205800,5650301377,1509,1509,1509,1509,0
20240827,205700,5650301377,1509,1509,1509,1509,0
20240827,205600,5650301377,1509,1509,1509,1509,0
20240827,205500,5650301377,1509,1509,1509,1509,0
20240827,205400,5650301377,1509,1509,1509,1509,0
20240827,205300,5650301377,1509,1509,1509,1509,0
20240827,205200,5650301377,1509,1509,1509,1509,0
20240827,205100,5650301377,1509,1509,1509,1509,0
20240827,205000,5650301377,1509,1509,1509,1509,0
20240827,204900,5650301377,1509,1509,1509,1509,0
20240827,204800,5650301377,1509,1509,1509,1509,0
20240827,204700,5650301377,1509,1509,1509,1509,0
20240827,204600,5650301377,1509,1509,1509,1509,0
20240827,204500,5650301377,1509,1509,1509,1509,0
20240827,204400,5650301377,1509,1509,1509,1509,0
20240827,204300,5650301377,1509,1509,1509,1509,0
20240827,204200,5650301377,1509,1509,1509,1509,0
20240827,204100,5650301377,1509,1509,1509,1509,0
20240827,204000,5650301377,1509,1509,1509,1509,0
20240827,203900,5650301377,1509,1509,1509,1509,0
20240827,203800,5650301377,1509,1509,1509,1509,0
20240827,203700,5650301377,1509,1509,1509,1509,0
20240827,203600,5650301377,1509,1509,1509,1509,0
20240827,203500,5650301377,1509,1509,1509,1509,0
20240827,203400,5650301377,1509,1509,1509,1509,0
20240827,203300,5650301377,1509,1509,1509,1509,0
20240827,203200,5650301377,1509,1509,1509,1509,98714
20240827,203100,5650301377,1509,1509,1509,1509,0
20240827,203000,5650301377,1509,1509,1509,1509,0
20240827,202900,5650301377,1509,1509,1509,1509,0
20240827,202800,5650301377,1509,1509,1509,1509,0
20240827,202700,5650301377,1509,1509,1509,1509,0
20240827,202600,5650301377,1509,1509,1509,1509,0
20240827,202500,5650301377,1509,1509,1509,1509,0
20240827,202400,5650301377,1509,1509,1509,1509,0
20240827,202300,5650301377,1509,1509,1509,1509,0
20240827,202200,5650301377,1509,1509,1509,1509,0
20240827,202100,5650301377,1509,1509,1509,1509,0
20240827,202000,5650301377,1509,1509,1509,1509,0
20240827,201900,5650301377,1509,1509,1509,1509,0
20240827,201800,5650301377,1509,1509,1509,1509,0
20240827,201700,5650301377,1509,1509,1509,1509,0
20240827,201600,5650301377,1509,1509,1509,1509,0
20240827,201500,5650301377,1509,1509,1509,1509,0
20240827,201400,5650301377,1509,1509,1509,1509,0
20240827,201300,5650301377,1509,1509,1509,1509,0
20240827,201200,5650301377,1509,1509,1509,1509,0
20240827,201100,5650301377,1509,1509,1509,1509,0
20240827,201000,5650301377,1509,1509,1509,1509,0
20240827,200900,5650301377,1509,1509,1509,1509,0
20240827,200800,5650301377,1509,1509,1509,1509,0
20240827,200700,5650301377,1509,1509,1509,1509,0
20240827,200600,5650301377,1509,1509,1509,1509,0
20240827,200500,5650301377,1509,1509,1509,1509,0
20240827,200400,5650301377,1509,1509,1509,1509,0
20240827,200300,5650301377,1509,1509,1509,1509,0
20240827,200200,5650301377,1509,1509,1509,1509,98714
20240827,200100,5650301377,1509,1509,1509,1509,0
20240827,200000,5650301377,1509,1509,1509,1509,0
20240827,195900,5650301377,1509,1509,1509,1509,0
20240827,195800,5650301377,1509,1509,1509,1509,0
20240827,195700,5650301377,1509,1509,1509,1509,0
20240827,195600,5650301377,1509,1509,1509,1509,0
20240827,195500,5650301377,1509,1509,1509,1509,0
20240827,195400,5650301377,1509,1509,1509,1509,0
20240827,195300,5650301377,1509,1509,1509,1509,0
20240827,195200,5650301377,1509,1509,1509,1509,0
20240827,195100,5650301377,1509,1509,1509,1509,0
20240827,195000,5650301377,1509,1509,1509,1509,0
20240827,194900,5650301377,1509,1509,1509,1509,0
20240827,194800,5650301377,1509,1509,1509,1509,0
20240827,194700,5650301377,1509,1509,1509,1509,0
20240827,194600,5650301377,1509,1509,1509,1509,0
20240827,194500,5650301377,1509,1509,1509,1509,0
20240827,194400,5650301377,1509,1509,1509,1509,0
20240827,194300,5650301377,1509,1509,1509,1509,0
20240827,194200,5650301377,1509,1509,1509,1509,0
20240827,194100,5650301377,1509,1509,1509,1509,0
20240827,194000,5650301377,1509,1509,1509,1509,0
20240827,193900,5650301377,1509,1509,1509,1509,0
20240827,193800,5650301377,1509,1509,1509,1509,0
20240827,193700,5650301377,1509,1509,1509,1509,0
20240827,193600,5650301377,1509,1509,1509,1509,0
20240827,193500,5650301377,1509,1509,1509,1509,0
20240827,193400,5650301377,1509,1509,1509,1509,0
20240827,193300,5650301377,1509,1509,1509,1509,0
20240827,193200,5650301377,1509,1509,1509,1509,98714
20240827,193100,5650301377,1509,1509,1509,1509,0
20240827,193000,5650301377,1509,1509,1509,1509,0
20240827,192900,5650301377,1509,1509,1509,1509,0
20240827,192800,5650301377,1509,1509,1509,1509,0
20240827,192700,5650301377,1509,1509,1509,1509,0
20240827,192600,5650301377,1509,1509,1509,1509,0
20240827,192500,5650301377,1509,1509,1509,1509,0
20240827,192400,5650301377,1509,1509,1509,1509,0
20240827,192300,5650301377,1509,1509,1509,1509,0
20240827,192200,5650301377,1509,1509,1509,1509,0
20240827,192100,5650301377,1509,1509,1509,1509,0
20240827,192000,5650301377,1509,1509,1509,1509,0
20240827,191900,5650301377,1509,1509,1509,1509,0
20240827,191800,5650301377,1509,1509,1509,1509,0
20240827,191700,5650301377,1509,1509,1509,1509,0
20240827,191600,5650301377,1509,1509,1509,1509,0
20240827,191500,5650301377,1509,1509,1509,1509,0
20240827,191400,5650301377,1509,1509,1509,1509,0
20240827,191300,5650301377,1509,1509,1509,1509,0
20240827,191200,5650301377,1509,1509,1509,1509,0
20240827,191100,5650301377,1509,1509,1509,1509,0
20240827,191000,5650301377,1509,1509,1509,1509,0
20240827,190900,5650301377,1509,1509,1509,1509,0
20240827,190800,5650301377,1509,1509,1509,1509,0
20240827,190700,5650301377,1509,1509,1509,1509,0
20240827,190600,5650301377,1509,1509,1509,1509,0
20240827,190500,5650301377,1509,1509,1509,1509,0
20240827,190400,5650301377,1509,1509,1509,1509,0
20240827,190300,5650301377,1509,1509,1509,1509,0
20240827,190200,5650301377,1509,1509,1509,1509,98714
20240827,190100,5650301377,1509,1509,1509,1509,0
20240827,190000,5650301377,1509,1509,1509,1509,0
20240827,185900,5650301377,1509,1509,1509,1509,0
20240827,185800,5650301377,1509,1509,1509,1509,0
20240827,185700,5650301377,1509,1509,1509,1509,0
20240827,185600,5650301377,1509,1509,1509,1509,0
20240827,185500,5650301377,1509,1509,1509,1509,0
20240827,185400,5650301377,1509,1509,1509,1509,0
20240827,185300,5650301377,1509,1509,1509,1509,0
20240827,185200,5650301377,1509,1509,1509,1509,0
20240827,185100,5650301377,1509,1509,1509,1509,0
20240827,185000,5650301377,1509,1509,1509,1509,0
20240827,184900,5650301377,1509,1509,1509,1509,0
20240827,184800,5650301377,1509,1509,1509,1509,0
20240827,184700,5650301377,1509,1509,1509,1509,0
20240827,184600,5650301377,1509,1509,1509,1509,0
20240827,184500,5650301377,1509,1509,1509,1509,0
20240827,184400,5650301377,1509,1509,1509,1509,0
20240827,184300,5650301377,1509,1509,1509,1509,0
20240827,184200,5650301377,1509,1509,1509,1509,0
20240827,184100,5650301377,1509,1509,1509,1509,0
20240827,184000,5650301377,1509,1509,1509,1509,0
20240827,183900,5650301377,1509,1509,1509,1509,0
20240827,183800,5650301377,1509,1509,1509,1509,0
20240827,183700,5650301377,1509,1509,1509,1509,0
20240827,183600,5650301377,1509,1509,1509,1509,0
20240827,183500,5650301377,1509,1509,1509,1509,0
20240827,183400,5650301377,1509,1509,1509,1509,0
20240827,183300,5650301377,1509,1509,1509,1509,0
20240827,183200,5650301377,1509,1509,1509,1509,98714
20240827,183100,5650301377,1509,1509,1509,1509,0
20240827,183000,5650301377,1509,1509,1509,1509,0
20240827,182900,5650301377,1509,1509,1509,1509,0
20240827,182800,5650301377,1509,1509,1509,1509,0
20240827,182700,5650301377,1509,1509,1509,1509,0
20240827,182600,5650301377,1509,1509,1509,1509,0
20240827,182500,5650301377,1509,1509,1509,1509,0
20240827,182400,5650301377,1509,1509,1509,1509,0
20240827,182300,5650301377,1509,1509,1509,1509,0
20240827,182200,5650301377,1509,1509,1509,1509,0
20240827,182100,5650301377,1509,1509,1509,1509,0
20240827,182000,5650301377,1509,1509,1509,1509,0
20240827,181900,5650301377,1509,1509,1509,1509,0
20240827,181800,5650301377,1509,1509,1509,1509,0
20240827,181700,5650301377,1509,1509,1509,1509,0
20240827,181600,5650301377,1509,1509,1509,1509,0
20240827,181500,5650301377,1509,1509,1509,1509,0
20240827,181400,5650301377,1509,1509,1509,1509,0
20240827,181300,5650301377,1509,1509,1509,1509,0
20240827,181200,5650301377,1509,1509,1509,1509,0
20240827,181100,5650301377,1509,1509,1509,1509,0
20240827,181000,5650301377,1509,1509,1509,1509,0
20240827,180900,5650301377,1509,1509,1509,1509,0
20240827,180800,5650301377,1509,1509,1509,1509,0
20240827,180700,5650301377,1509,1509,1509,1509,0
20240827,180600,5650301377,1509,1509,1509,1509,0
20240827,180500,5650301377,1509,1509,1509,1509,0
20240827,180400,5650301377,1509,1509,1509,1509,0
20240827,180300,5650301377,1509,1509,1509,1509,0
20240827,180200,5650301377,1509,1509,1509,1509,98714
20240827,180100,5650301377,1509,1509,1509,1509,0
20240827,180000,5650301377,1509,1509,1509,1509,0
20240827,175900,5650301377,1509,1509,1509,1509,0
20240827,175800,5650301377,1509,1509,1509,1509,0
20240827,175700,5650301377,1509,1509,1509,1509,0
20240827,175600,5650301377,1509,1509,1509,1509,0
20240827,175500,5650301377,1509,1509,1509,1509,0
20240827,175400,5650301377,1509,1509,1509,1509,0
20240827,175300,5650301377,1509,1509,1509,1509,0
20240827,175200,5650301377,1509,1509,1509,1509,0
20240827,175100,5650301377,1509,1509,1509,1509,0
20240827,175000,5650301377,1509,1509,1509,1509,0
20240827,174900,5650301377,1509,1509,1509,1509,0
20240827,174800,5650301377,1509,1509,1509,1509,0
20240827,174700,5650301377,1509,1509,1509,1509,0
20240827,174600,5650301377,1509,1509,1509,1509,0
20240827,174500,5650301377,1509,1509,1509,1509,0
20240827,174400,5650301377,1509,1509,1509,1509,0
20240827,174300,5650301377,1509,1509,1509,1509,0
20240827,174200,5650301377,1509,1509,1509,1509,0
20240827,174100,5650301377,1509,1509,1509,1509,0
20240827,174000,5650301377,1509,1509,1509,1509,0
20240827,173900,5650301377,1509,1509,1509,1509,0
20240827,173800,5650301377,1509,1509,1509,1509,0
20240827,173700,5650301377,1509,1509,1509,1509,0
20240827,173600,5650301377,1509,1509,1509,1509,0
20240827,173500,5650301377,1509,1509,1509,1509,0
20240827,173400,5650301377,1509,1509,1509,1509,0
20240827,173300,5650301377,1509,1509,1509,1509,0
20240827,173200,5650301377,1509,1509,1509,1509,98714
20240827,173100,5650301377,1509,1509,1509,1509,0
20240827,173000,5650301377,1509,1509,1509,1509,0
20240827,172900,5650301377,1509,1509,1509,1509,0
20240827,172800,5650301377,1509,1509,1509,1509,0
20240827,172700,5650301377,1509,1509,1509,1509,0
20240827,172600,5650301377,1509,1509,1509,1509,0
20240827,172500,5650301377,1509,1509,1509,1509,0
20240827,172400,5650301377,1509,1509,1509,1509,0
20240827,172300,5650301377,1509,1509,1509,1509,0
20240827,172200,5650301377,1509,1509,1509,1509,0
20240827,172100,5650301377,1509,1509,1509,1509,0
20240827,172000,5650301377,1509,1509,1509,1509,0
20240827,171900,5650301377,1509,1509,1509,1509,0
20240827,171800,5650301377,1509,1509,1509,1509,0
20240827,171700,5650301377,1509,1509,1509,1509,0
20240827,171600,5650301377,1509,1509,1509,1509,0
20240827,171500,5650301377,1509,1509,1509,1509,0
20240827,171400,5650301377,1509,1509,1509,1509,0
20240827,171300,5650301377,1509,1509,1509,1509,0
20240827,171200,5650301377,1509,1509,1509,1509,0
20240827,171100,5650301377,1509,1509,1509,1509,0
20240827,171000,5650301377,1509,1509,1509,1509,0
20240827,170900,5650301377,1509,1509,1509,1509,0
20240827,170800,5650301377,1509,1509,1509,1509,0
20240827,170700,5650301377,1509,1509,1509,1509,0
20240827,170600,5650301377,1509,1509,1509,1509,0
20240827,170500,5650301377,1509,1509,1509,1509,0
20240827,170400,5650301377,1509,1509,1509,1509,0
20240827,170300,5650301377,1509,1509,1509,1509,0
20240827,170200,5650301377,1509,1509,1509,1509,98714
20240827,170100,5650301377,1509,1509,1509,1509,0
20240827,170000,5650301377,1509,1509,1509,1509,0
20240827,165900,5650301377,1509,1509,1509,1509,0
20240827,165800,5650301377,1509,1509,1509,1509,0
20240827,165700,5650301377,1509,1509,1509,1509,0
20240827,165600,5650301377,1509,1509,1509,1509,0
20240827,165500,5650301377,1509,1509,1509,1509,0
20240827,165400,5650301377,1509,1509,1509,1509,0
20240827,165300,5650301377,1509,1509,1509,1509,0
20240827,165200,5650301377,1509,1509,1509,1509,0
20240827,165100,5650301377,1509,1509,1509,1509,0
20240827,165000,5650301377,1509,1509,1509,1509,0
20240827,164900,5650301377,1509,1509,1509,1509,0
20240827,164800,5650301377,1509,1509,1509,1509,0
20240827,164700,5650301377,1509,1509,1509,1509,0
20240827,164600,5650301377,1509,1509,1509,1509,0
20240827,164500,5650301377,1509,1509,1509,1509,0
20240827,164400,5650301377,1509,1509,1509,1509,0
20240827,164300,5650301377,1509,1509,1509,1509,0
20240827,164200,5650301377,1509,1509,1509,1509,0
20240827,164100,5650301377,1509,1509,1509,1509,0
20240827,164000,5650301377,1509,1509,1509,1509,0
20240827,163900,5650301377,1509,1509,1509,1509,0
20240827,163800,5650301377,1509,1509,1509,1509,0
20240827,163700,5650301377,1509,1509,1509,1509,0
20240827,163600,5650301377,1509,1509,1509,1509,0
20240827,163500,5650301377,1509,1509,1509,1509,0
20240827,163400,5650301377,1509,1509,1509,1509,0
20240827,163300,5650301377,1509,1509,1509,1509,0
20240827,163200,5650301377,1509,1509,1509,1509,98714
20240827,163100,5650301377,1509,1509,1509,1509,0
20240827,163000,5650301377,1509,1509,1509,1509,0
20240827,162900,5650301377,1509,1509,1509,1509,0
20240827,162800,5650301377,1509,1509,1509,1509,0
20240827,162700,5650301377,1509,1509,1509,1509,0
20240827,162600,5650301377,1509,1509,1509,1509,0
20240827,162500,5650301377,1509,1509,1509,1509,0
20240827,162400,5650301377,1509,1509,1509,1509,0
20240827,162300,5650301377,1509,1509,1509,1509,0
20240827,162200,5650301377,1509,1509,1509,1509,0
20240827,162100,5650301377,1509,1509,1509,1509,0
20240827,162000,5650301377,1509,1509,1509,1509,0
20240827,161900,5650301377,1509,1509,1509,1509,0
20240827,161800,5650301377,1509,1509,1509,1509,0
20240827,161700,5650301377,1509,1509,1509,1509,0
20240827,161600,5650301377,1509,1509,1509,1509,0
20240827,161500,5650301377,1509,1509,1509,1509,0
20240827,161400,5650301377,1509,1509,1509,1509,0
20240827,161300,5650301377,1509,1509,1509,1509,0
20240827,161200,5650301377,1509,1509,1509,1509,0
20240827,161100,5650301377,1509,1509,1509,1509,0
20240827,161000,5650301377,1509,1509,1509,1509,0
20240827,160900,5650301377,1509,1509,1509,1509,0
20240827,160800,5650301377,1509,1509,1509,1509,0
20240827,160700,5650301377,1509,1509,1509,1509,0
20240827,160600,5650301377,1509,1509,1509,1509,0
20240827,160500,5650301377,1509,1509,1509,1509,0
20240827,160400,5650301377,1509,1509,1509,1509,0
20240827,160300,5650301377,1509,1509,1509,1509,0
20240827,160200,5650301377,1509,1509,1509,1509,98714
20240827,160100,5650301377,1509,1509,1509,1509,0
20240827,160000,5650301377,1509,1509,1509,1509,0
20240827,155900,5650301377,1509,1509,1509,1509,0
20240827,155800,5650301377,1509,1509,1509,1509,0
20240827,155700,5650301377,1509,1509,1509,1509,0
20240827,155600,5650301377,1509,1509,1509,1509,0
20240827,155500,5650301377,1509,1509,1509,1509,0
20240827,155400,5650301377,1509,1509,1509,1509,0
20240827,155300,5650301377,1509,1509,1509,1509,0
20240827,155200,5650301377,1509,1509,1509,1509,0
20240827,155100,5650301377,1509,1509,1509,1509,0
20240827,155000,5650301377,1509,1509,1509,1509,0
20240827,154900,5650301377,1509,1509,1509,1509,0
20240827,154800,5650301377,1509,1509,1509,1509,0
20240827,154700,5650301377,1509,1509,1509,1509,0
20240827,154600,5650301377,1509,1509,1509,1509,0
20240827,154500,5650301377,1509,1509,1509,1509,0
20240827,154400,5650301377,1509,1509,1509,1509,0
20240827,154300,5650301377,1509,1509,1509,1509,0
20240827,154200,5650301377,1509,1509,1509,1509,0
20240827,154100,5650301377,1509,1509,1509,1509,0
20240827,154000,5650301377,1509,1509,1509,1509,0
20240827,153900,5650301377,1509,1509,1509,1509,0
20240827,153800,5650301377,1509,1509,1509,1509,0
20240827,153700,5650301377,1509,1509,1509,1509,0
20240827,153600,5650301377,1509,1509,1509,1509,0
20240827,153500,5650301377,1509,1509,1509,1509,0
20240827,153400,5650301377,1509,1509,1509,1509,0
20240827,153300,5650301377,1509,1509,1509,1509,0
20240827,153200,5650301377,1509,1509,1509,1509,98714
20240827,153100,5650301377,1509,1509,1509,1509,0
20240827,153000,5650301377,1509,1509,1509,1509,98714
20240827,152900,5501341951,1510,1510,1510,1510,0
20240827,152800,5501341951,1510,1510,1510,1510,0
20240827,152700,5501341951,1510,1510,1510,1510,0
20240827,152600,5501341951,1510,1510,1510,1510,0
20240827,152500,5501341951,1510,1510,1510,1510,0
20240827,152400,5501341951,1510,1510,1510,1510,0
20240827,152300,5501341951,1510,1510,1510,1510,0
20240827,152200,5501341951,1510,1510,1510,1510,0
20240827,152100,5501341951,1510,1510,1510,1510,0
20240827,152000,5501341951,1510,1510,1510,1510,0
20240827,151900,5501341951,1510,1507,1510,1505,36243
20240827,151800,5446713134,1506,1505,1507,1505,6463
20240827,151700,5436975324,1505,1509,1510,1505,35575
20240827,151600,5383363558,1509,1510,1510,1508,8967
20240827,151500,5369826288,1510,1509,1510,1509,24520
20240827,151400,5332802041,1510,1510,1510,1508,6875
20240827,151300,5322422262,1510,1507,1510,1507,12277
20240827,151200,5303909817,1508,1510,1510,1507,9566
20240827,151100,5289479627,1509,1508,1509,1507,9741
20240827,151000,5274788783,1509,1507,1510,1507,7345
20240827,150900,5263699378,1510,1505,1510,1505,4850
20240827,150800,5256378787,1505,1507,1510,1504,29579
20240827,150700,5211819144,1507,1508,1508,1506,5333
20240827,150600,5203783143,1507,1509,1510,1507,10330
20240827,150500,5188201954,1509,1510,1510,1508,5825
20240827,150400,5179407841,1508,1509,1510,1508,6429
20240827,150300,5169705433,1509,1509,1509,1508,5014
20240827,150200,5162139526,1509,1509,1509,1507,6456
20240827,150100,5152399252,1509,1508,1510,1508,5615
20240827,150000,5143924109,1508,1509,1510,1508,9809
20240827,145900,5129119244,1510,1509,1510,1509,5083
20240827,145800,5121444154,1510,1509,1510,1509,4870
20240827,145700,5114090944,1510,1509,1510,1508,5206
20240827,145600,5106235086,1509,1508,1510,1508,41856
20240827,145500,5043107105,1508,1508,1508,1508,18762
20240827,145400,5014814009,1508,1507,1508,1507,57789
20240827,145300,4927668510,1507,1506,1508,1506,14131
20240827,145200,4906375445,1506,1504,1507,1504,3807
20240827,145100,4900639837,1504,1505,1507,1503,91456
20240827,145000,4763000722,1505,1504,1505,1504,7081
20240827,144900,4752349619,1504,1504,1504,1503,2614
20240827,144800,4748420524,1504,1504,1504,1503,8675
20240827,144700,4735376087,1504,1504,1504,1504,2279
20240827,144600,4731948471,1505,1504,1505,1504,1339
20240827,144500,4729934610,1504,1505,1505,1504,520
20240827,144400,4729152510,1504,1505,1505,1504,3434
20240827,144300,4723987768,1505,1503,1505,1503,1711
20240827,144200,4721414590,1504,1504,1504,1504,1907
20240827,144100,4718546462,1504,1504,1504,1504,401
20240827,144000,4717943358,1504,1504,1504,1504,9694
20240827,143900,4703363582,1504,1504,1505,1504,10108
20240827,143800,4688160950,1505,1505,1505,1504,1160
20240827,143700,4686416206,1505,1505,1505,1504,1858
20240827,143600,4683621669,1505,1504,1505,1504,112
20240827,143500,4683453210,1504,1505,1505,1504,1332
20240827,143400,4681449817,1505,1505,1505,1504,1115
20240827,143300,4679772732,1505,1504,1505,1504,3720
20240827,143200,4674177848,1504,1503,1504,1503,586
20240827,143100,4673296665,1503,1504,1504,1503,3012
20240827,143000,4668769451,1504,1504,1504,1503,8316
20240827,142900,4656262188,1504,1504,1505,1504,13341
20240827,142800,4636197311,1505,1505,1505,1504,2162
20240827,142700,4632945501,1505,1505,1505,1505,2203
20240827,142600,4629629986,1505,1505,1505,1504,1994
20240827,142500,4626629162,1505,1504,1505,1504,8339
20240827,142400,4614087267,1505,1504,1505,1504,841
20240827,142300,4612822302,1505,1504,1505,1504,24
20240827,142200,4612786184,1505,1505,1505,1505,304
20240827,142100,4612328664,1505,1504,1505,1504,1374
20240827,142000,4610260962,1505,1505,1505,1504,6290
20240827,141900,4600799811,1505,1504,1505,1504,6321
20240827,141800,4591292880,1505,1505,1505,1505,78
20240827,141700,4591175490,1505,1504,1505,1504,2056
20240827,141600,4588081260,1504,1504,1504,1504,20289
20240827,141500,4557566604,1504,1504,1504,1504,49
20240827,141400,4557492908,1503,1503,1504,1503,1017
20240827,141300,4555963857,1503,1503,1504,1503,9282
20240827,141200,4542013009,1504,1504,1504,1503,8672
20240827,141100,4528970503,1505,1504,1506,1504,7847
20240827,141000,4517161158,1505,1505,1505,1504,1040
20240827,140900,4515596958,1504,1504,1505,1504,324
20240827,140800,4515109607,1504,1505,1505,1504,721
20240827,140700,4514025103,1505,1505,1505,1504,43949
20240827,140600,4447893492,1506,1505,1506,1505,2498
20240827,140500,4444133656,1505,1506,1506,1505,512
20240827,140400,4443362828,1505,1505,1506,1505,6017
20240827,140300,4434306262,1506,1505,1506,1505,1008
20240827,140200,4432788216,1505,1506,1507,1505,352
20240827,140100,4432258339,1507,1506,1507,1505,5166
20240827,140000,4424479192,1505,1506,1506,1505,2514
20240827,135900,4420694308,1507,1507,1507,1506,1827
20240827,135800,4417941840,1507,1507,1508,1505,3225
20240827,135700,4413083067,1508,1507,1508,1506,34336
20240827,135600,4361342461,1507,1506,1507,1506,7353
20240827,135500,4350268834,1506,1506,1506,1505,5132
20240827,135400,4342542086,1506,1506,1506,1506,77
20240827,135300,4342426124,1505,1506,1506,1505,307
20240827,135200,4341964050,1506,1506,1506,1506,630
20240827,135100,4341015270,1506,1506,1506,1505,3502
20240827,135000,4335741359,1506,1505,1506,1505,1012
20240827,134900,4334218287,1506,1505,1506,1505,1393
20240827,134800,4332121819,1506,1506,1506,1506,205
20240827,134700,4331813089,1506,1506,1506,1506,513
20240827,134600,4331040511,1506,1506,1506,1506,10
20240827,134500,4331025451,1506,1504,1506,1504,14708
20240827,134400,4308889918,1505,1505,1505,1505,12
20240827,134300,4308871858,1505,1505,1505,1504,393
20240827,134200,4308280765,1505,1504,1506,1504,2487
20240827,134100,4304538908,1505,1506,1506,1505,27
20240827,134000,4304498247,1506,1505,1506,1504,922
20240827,133900,4303111212,1505,1505,1505,1505,382
20240827,133800,4302536302,1505,1505,1505,1505,872
20240827,133700,4301223942,1506,1506,1506,1504,6981
20240827,133600,4290721490,1506,1505,1506,1504,9148
20240827,133500,4276962324,1506,1505,1506,1505,8870
20240827,133400,4263604899,1505,1505,1505,1505,500
20240827,133300,4262852399,1505,1505,1505,1504,1435
20240827,133200,4260692799,1504,1505,1505,1504,3317
20240827,133100,4255700924,1505,1506,1506,1505,313
20240827,133000,4255229754,1506,1506,1506,1506,56
20240827,132900,4255145418,1504,1505,1506,1504,2553
20240827,132800,4251305586,1504,1504,1505,1504,23103
20240827,132700,4216545994,1503,1504,1504,1503,1462
20240827,132600,4214347287,1504,1504,1504,1503,2349
20240827,132500,4210815113,1504,1504,1504,1503,2409
20240827,132400,4207194177,1503,1504,1504,1503,50102
20240827,132300,4131885377,1504,1505,1505,1504,5754
20240827,132200,4123230621,1505,1505,1505,1504,2612
20240827,132100,4119301213,1505,1505,1505,1505,6
20240827,132000,4119292183,1504,1504,1504,1503,1305
20240827,131900,4117329481,1504,1504,1504,1503,14093
20240827,131800,4096146409,1504,1504,1504,1504,3123
20240827,131700,4091449417,1504,1505,1505,1504,7723
20240827,131600,4079833863,1505,1504,1505,1504,162
20240827,131500,4079590202,1504,1504,1504,1504,1766
20240827,131400,4076934138,1504,1504,1505,1504,1085
20240827,131300,4075302098,1506,1506,1506,1504,968
20240827,131200,4073845697,1506,1506,1506,1506,326
20240827,131100,4073354741,1506,1506,1506,1506,1
20240827,131000,4073353235,1505,1503,1505,1503,21141
20240827,130900,4041556748,1503,1503,1503,1503,402
20240827,130800,4040952542,1502,1503,1503,1502,11272
20240827,130700,4024010895,1503,1504,1504,1503,109
20240827,130600,4023847059,1503,1503,1504,1503,94
20240827,130500,4023705757,1503,1504,1504,1503,21743
20240827,130400,3991017280,1505,1504,1505,1504,31
20240827,130300,3990970626,1504,1505,1505,1504,1532
20240827,130200,3988665070,1504,1504,1504,1504,1400
20240827,130100,3986559470,1505,1504,1505,1504,8804
20240827,130000,3973318252,1504,1504,1504,1504,133
20240827,125900,3973118220,1504,1504,1504,1503,479
20240827,125800,3972397868,1504,1505,1505,1503,20688
20240827,125700,3941303099,1504,1503,1504,1503,6694
20240827,125600,3931241143,1504,1503,1504,1503,5638
20240827,125500,3922767116,1504,1504,1504,1503,5040
20240827,125400,3915191958,1504,1503,1504,1503,3008
20240827,125300,3910670927,1504,1503,1505,1503,5641
20240827,125200,3902192422,1503,1504,1504,1503,13453
20240827,125100,3881970110,1505,1504,1505,1504,1065
20240827,125000,3880368315,1505,1504,1505,1504,40
20240827,124900,3880308123,1504,1504,1505,1503,3607
20240827,124800,3874886221,1505,1504,1505,1504,1059
20240827,124700,3873293451,1505,1504,1505,1503,4101
20240827,124600,3867125560,1504,1504,1504,1504,135
20240827,124500,3866922520,1504,1503,1504,1503,592
20240827,124400,3866032708,1503,1503,1503,1503,186
20240827,124300,3865753150,1504,1503,1504,1503,75
20240827,124200,3865640362,1503,1503,1504,1503,2152
20240827,124100,3862403874,1503,1503,1504,1503,1476
20240827,124000,3860185258,1503,1503,1504,1503,842
20240827,123900,3858919700,1504,1504,1504,1503,739
20240827,123800,3857808644,1503,1504,1504,1503,104
20240827,123700,3857652314,1504,1504,1504,1503,543
20240827,123600,3856836058,1503,1503,1503,1503,687
20240827,123500,3855803497,1504,1503,1504,1503,1143
20240827,123400,3854085525,1504,1504,1504,1504,441
20240827,123300,3853422261,1503,1503,1503,1503,324
20240827,123200,3852935289,1504,1503,1504,1503,3802
20240827,123100,3847219981,1503,1504,1504,1503,470
20240827,123000,3846513473,1504,1504,1504,1503,4210
20240827,122900,3840183342,1503,1503,1504,1503,112
20240827,122800,3840014969,1503,1504,1504,1503,3995
20240827,122700,3834006590,1504,1504,1504,1503,1146
20240827,122600,3832283109,1503,1504,1504,1503,1036
20240827,122500,3830725964,1504,1504,1504,1503,1287
20240827,122400,3828791316,1503,1504,1504,1503,1333
20240827,122300,3826786785,1503,1504,1504,1503,993
20240827,122200,3825294272,1504,1503,1504,1503,6262
20240827,122100,3815882485,1503,1503,1504,1503,3769
20240827,122000,3810216513,1504,1504,1504,1504,0
20240827,121900,3810216513,1504,1503,1504,1503,3755
20240827,121800,3804572716,1503,1503,1503,1503,89
20240827,121700,3804438949,1502,1502,1503,1502,8567
20240827,121600,3791570037,1503,1502,1503,1502,4349
20240827,121500,3785035806,1502,1503,1503,1502,179
20240827,121400,3784766937,1503,1503,1503,1503,43
20240827,121300,3784702308,1502,1503,1504,1502,7138
20240827,121200,3773974530,1503,1504,1504,1503,24727
20240827,121100,3736808839,1504,1504,1504,1504,1158
20240827,121000,3735067207,1504,1505,1505,1503,2748
20240827,120900,3730934351,1504,1504,1504,1504,5963
20240827,120800,3721965999,1505,1505,1505,1504,4399
20240827,120700,3715349836,1505,1504,1505,1504,2057
20240827,120600,3712256051,1504,1504,1505,1504,4944
20240827,120500,3704817323,1504,1505,1505,1504,267
20240827,120400,3704415657,1505,1503,1506,1503,3103
20240827,120300,3699751806,1503,1506,1506,1503,27481
20240827,120200,3658414141,1506,1505,1506,1505,17577
20240827,120100,3631960723,1505,1504,1505,1504,5861
20240827,120000,3623145748,1504,1504,1505,1504,63
20240827,115900,3623050964,1504,1505,1505,1504,181
20240827,115800,3622778730,1505,1505,1505,1504,10404
20240827,115700,3607130078,1505,1505,1505,1505,535
20240827,115600,3606324903,1505,1505,1505,1505,84
20240827,115500,3606198483,1505,1505,1505,1505,477
20240827,115400,3605480598,1505,1506,1506,1505,10079
20240827,115300,3590311562,1505,1506,1506,1505,979
20240827,115200,3588837356,1506,1506,1506,1505,7680
20240827,115100,3577277310,1506,1506,1506,1505,2364
20240827,115000,3573719270,1506,1506,1506,1505,4774
20240827,114900,3566534153,1505,1505,1506,1505,2828
20240827,114800,3562277980,1506,1505,1506,1505,107
20240827,114700,3562116938,1506,1505,1506,1505,3665
20240827,114600,3556600931,1505,1505,1505,1504,1187
20240827,114500,3554814920,1505,1504,1505,1504,11149
20240827,114400,3538035686,1505,1504,1505,1504,2032
20240827,114300,3534978526,1505,1506,1506,1505,9003
20240827,114200,3521428906,1506,1505,1506,1505,366
20240827,114100,3520878024,1506,1506,1506,1505,9086
20240827,114000,3507197517,1505,1505,1505,1505,4269
20240827,113900,3500772672,1505,1506,1506,1505,344
20240827,113800,3500254920,1505,1505,1505,1505,3200
20240827,113700,3495438920,1506,1505,1506,1505,11070
20240827,113600,3478778538,1506,1504,1506,1504,1140
20240827,113500,3477063519,1504,1504,1506,1504,2106
20240827,113400,3473896091,1506,1506,1506,1506,1441
20240827,113300,3471725945,1504,1506,1506,1504,50031
20240827,113200,3396479257,1504,1505,1506,1504,14790
20240827,113100,3374226928,1505,1504,1505,1504,5781
20240827,113000,3365527053,1505,1504,1505,1504,5442
20240827,112900,3357337009,1505,1505,1505,1505,22271
20240827,112800,3323819154,1505,1505,1506,1505,695
20240827,112700,3322773146,1505,1505,1505,1505,1038
20240827,112600,3321210956,1505,1507,1507,1505,6183
20240827,112500,3311904553,1507,1507,1507,1507,1064
20240827,112400,3310301105,1507,1506,1507,1506,562
20240827,112300,3309454565,1506,1506,1507,1506,6667
20240827,112200,3299412883,1507,1506,1507,1506,377
20240827,112100,3298845066,1506,1505,1506,1505,1985
20240827,112000,3295855986,1505,1506,1506,1505,3759
20240827,111900,3290198653,1506,1505,1506,1505,61
20240827,111800,3290106830,1505,1505,1505,1505,9699
20240827,111700,3275509835,1505,1505,1505,1504,4701
20240827,111600,3268434998,1504,1505,1505,1504,2825
20240827,111500,3264186190,1505,1504,1505,1504,3220
20240827,111400,3259343273,1505,1505,1505,1504,318
20240827,111300,3258864686,1504,1505,1505,1504,10109
20240827,111200,3243650647,1505,1507,1507,1505,1136
20240827,111100,3241940866,1507,1507,1507,1507,5000
20240827,111000,3234405866,1507,1506,1507,1505,1155
20240827,110900,3232666409,1506,1507,1507,1506,539
20240827,110800,3231854642,1506,1507,1507,1505,20704
20240827,110700,3200691057,1507,1507,1507,1506,1421
20240827,110600,3198550989,1507,1507,1507,1507,196
20240827,110500,3198255617,1507,1507,1507,1507,33
20240827,110400,3198205886,1506,1507,1507,1506,1768
20240827,110300,3195542532,1506,1506,1507,1506,411
20240827,110200,3194923542,1506,1506,1507,1506,548
20240827,110100,3194098222,1506,1506,1506,1505,287
20240827,110000,3193666080,1507,1505,1507,1505,9905
20240827,105900,3178755651,1506,1505,1506,1505,192
20240827,105800,3178466528,1505,1505,1505,1505,154
20240827,105700,3178234758,1505,1506,1507,1505,2714
20240827,105600,3174147960,1506,1507,1507,1506,1345
20240827,105500,3172122357,1507,1506,1507,1506,626
20240827,105400,3171179599,1507,1506,1507,1506,1500
20240827,105300,3168920557,1507,1507,1507,1507,1
20240827,105200,3168919050,1507,1506,1509,1506,10043
20240827,105100,3153781009,1506,1505,1506,1505,24194
20240827,105000,3117357876,1505,1505,1506,1505,4835
20240827,104900,3110081183,1505,1504,1505,1504,13263
20240827,104800,3090122122,1505,1506,1506,1504,16465
20240827,104700,3065342264,1506,1505,1506,1505,986
20240827,104600,3063858320,1507,1506,1507,1505,2038
20240827,104500,3060790554,1507,1507,1507,1507,62
20240827,104400,3060697120,1507,1506,1507,1505,3632
20240827,104300,3055229658,1507,1505,1507,1505,1232
20240827,104200,3053374567,1505,1505,1505,1505,203
20240827,104100,3053069052,1505,1505,1505,1505,13337
20240827,104000,3032996867,1505,1506,1506,1504,26644
20240827,103900,2992897620,1506,1506,1506,1505,3442
20240827,103800,2987715562,1506,1507,1507,1506,1892
20240827,103700,2984866177,1506,1506,1506,1506,4372
20240827,103600,2978281945,1506,1505,1507,1505,3100
20240827,103500,2973613481,1506,1506,1506,1505,139
20240827,103400,2973404199,1505,1506,1506,1505,2217
20240827,103300,2970066413,1507,1507,1508,1507,3350
20240827,103200,2965017920,1508,1508,1508,1507,1421
20240827,103100,2962876427,1508,1507,1508,1507,5592
20240827,103000,2954447301,1508,1507,1508,1506,436
20240827,102900,2953790149,1506,1506,1506,1505,3263
20240827,102800,2948876851,1506,1508,1508,1505,13653
20240827,102700,2928322424,1507,1507,1509,1507,526
20240827,102600,2927529671,1508,1508,1509,1508,5554
20240827,102500,2919150666,1509,1508,1509,1505,21039
20240827,102400,2887476035,1508,1507,1509,1506,4946
20240827,102300,2880019560,1507,1505,1507,1505,3050
20240827,102200,2875426679,1505,1505,1507,1505,1937
20240827,102100,2872510716,1507,1505,1507,1505,14475
20240827,102000,2850723165,1507,1508,1508,1505,1297
20240827,101900,2848769929,1505,1505,1509,1505,9755
20240827,101800,2834072948,1509,1508,1509,1505,27708
20240827,101700,2792330859,1509,1509,1510,1507,11296
20240827,101600,2775287916,1510,1508,1510,1508,10498
20240827,101500,2759445054,1509,1507,1510,1507,9657
20240827,101400,2744875756,1510,1505,1510,1505,46733
20240827,101300,2674401989,1507,1506,1507,1505,13569
20240827,101200,2653963908,1507,1508,1509,1507,9322
20240827,101100,2639908272,1509,1509,1510,1509,957
20240827,101000,2638464125,1509,1509,1510,1509,731
20240827,100900,2637360548,1510,1507,1510,1507,14880
20240827,100800,2614901602,1507,1507,1508,1507,1434
20240827,100700,2612739361,1506,1505,1508,1505,10131
20240827,100600,2597484492,1505,1506,1507,1505,5117
20240827,100500,2589782834,1506,1506,1507,1506,1198
20240827,100400,2587978614,1507,1507,1507,1505,311
20240827,100300,2587510135,1507,1504,1508,1504,30952
20240827,100200,2540891875,1504,1505,1505,1504,9165
20240827,100100,2527106828,1505,1504,1506,1504,1497
20240827,100000,2524853941,1504,1506,1507,1504,14961
20240827,095900,2502337352,1506,1507,1507,1505,14340
20240827,095800,2480742404,1506,1506,1507,1505,5838
20240827,095700,2471950526,1506,1507,1507,1506,14725
20240827,095600,2449772382,1507,1510,1510,1507,371
20240827,095500,2449213213,1510,1510,1510,1506,10116
20240827,095400,2433968232,1510,1506,1510,1506,9760
20240827,095300,2419243710,1507,1506,1508,1506,13829
20240827,095200,2398412433,1507,1508,1508,1506,19558
20240827,095100,2368941822,1508,1508,1510,1508,7771
20240827,095000,2357215662,1508,1508,1509,1508,414
20240827,094900,2356591302,1509,1508,1509,1508,14787
20240827,094800,2334292502,1508,1509,1509,1508,3201
20240827,094700,2329462628,1509,1510,1510,1509,914
20240827,094600,2328082701,1510,1510,1510,1508,3852
20240827,094500,2322270201,1510,1509,1511,1509,6208
20240827,094400,2312896630,1510,1509,1510,1509,5295
20240827,094300,2304906405,1510,1509,1510,1509,3649
20240827,094200,2299396575,1509,1508,1510,1508,2028
20240827,094100,2296336362,1509,1511,1511,1508,12742
20240827,094000,2277103170,1511,1512,1512,1510,17854
20240827,093900,2250131747,1511,1512,1512,1511,1376
20240827,093800,2248052128,1512,1511,1512,1511,12453
20240827,093700,2229230607,1513,1516,1516,1513,11208
20240827,093600,2212269190,1514,1514,1516,1514,2092
20240827,093500,2209101632,1516,1513,1516,1510,34861
20240827,093400,2156322547,1513,1518,1519,1513,68552
20240827,093300,2052299625,1518,1515,1519,1514,89354
20240827,093200,1916814408,1515,1510,1515,1509,113424
20240827,093100,1745330056,1509,1508,1510,1506,12625
20240827,093000,1726280985,1507,1509,1509,1506,10334
20240827,092900,1710700283,1509,1510,1511,1509,7388
20240827,092800,1699547535,1509,1511,1511,1508,23085
20240827,092700,1664683542,1512,1510,1512,1510,6858
20240827,092600,1654323298,1510,1511,1512,1510,13475
20240827,092500,1633971015,1511,1507,1513,1506,101610
20240827,092400,1480492787,1507,1508,1508,1507,5430
20240827,092300,1472307738,1508,1509,1509,1507,9197
20240827,092200,1458434926,1509,1505,1510,1504,24737
20240827,092100,1421144122,1505,1507,1507,1504,8728
20240827,092000,1408005005,1508,1509,1509,1507,1591
20240827,091900,1405605773,1508,1510,1510,1506,18901
20240827,091800,1377104503,1510,1510,1511,1507,24240
20240827,091700,1340487483,1511,1503,1513,1503,135237
20240827,091600,1136481456,1504,1506,1506,1502,8467
20240827,091500,1123748532,1506,1496,1507,1496,59544
20240827,091400,1034315818,1497,1496,1497,1495,3231
20240827,091300,1029483014,1495,1496,1497,1495,12865
20240827,091200,1010241105,1496,1495,1496,1494,30394
20240827,091100,964804470,1495,1495,1496,1494,15251
20240827,091000,942009448,1495,1494,1496,1494,10337
20240827,090900,926556749,1495,1497,1498,1494,11211
20240827,090800,909794848,1497,1496,1497,1495,7147
20240827,090700,899102180,1496,1495,1496,1493,12953
20240827,090600,879749866,1494,1500,1500,1494,14429
20240827,090500,858181154,1499,1500,1501,1499,12916
20240827,090400,838807383,1499,1491,1500,1491,38119
20240827,090300,781791153,1491,1491,1494,1490,61782
20240827,090200,689585266,1490,1492,1495,1490,138419
20240827,090100,482983148,1492,1498,1498,1492,138563
20240827,090000,275868306,1497,1499,1502,1497,183951