stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,183400,44630545998,681,681,681,681,349963
20240820,183300,44630545998,681,681,681,681,0
20240820,183200,44630545998,681,681,681,681,0
20240820,183100,44630545998,681,681,681,681,0
20240820,183000,44630545998,681,681,681,681,0
20240820,182900,44630545998,681,681,681,681,0
20240820,182800,44630545998,681,681,681,681,0
20240820,182700,44630545998,681,681,681,681,0
20240820,182600,44630545998,681,681,681,681,0
20240820,182500,44630545998,681,681,681,681,0
20240820,182400,44630545998,681,681,681,681,0
20240820,182300,44630545998,681,681,681,681,0
20240820,182200,44630545998,681,681,681,681,0
20240820,182100,44630545998,681,681,681,681,0
20240820,182000,44630545998,681,681,681,681,0
20240820,181900,44630545998,681,681,681,681,0
20240820,181800,44630545998,681,681,681,681,0
20240820,181700,44630545998,681,681,681,681,0
20240820,181600,44630545998,681,681,681,681,0
20240820,181500,44630545998,681,681,681,681,0
20240820,181400,44630545998,681,681,681,681,0
20240820,181300,44630545998,681,681,681,681,0
20240820,181200,44630545998,681,681,681,681,0
20240820,181100,44630545998,681,681,681,681,0
20240820,181000,44630545998,681,681,681,681,0
20240820,180900,44630545998,681,681,681,681,0
20240820,180800,44630545998,681,681,681,681,0
20240820,180700,44630545998,681,681,681,681,0
20240820,180600,44630545998,681,681,681,681,0
20240820,180500,44630545998,681,681,681,681,0
20240820,180400,44630545998,681,681,681,681,349963
20240820,180300,44630545998,681,681,681,681,0
20240820,180200,44630545998,681,681,681,681,0
20240820,180100,44630545998,681,681,681,681,0
20240820,180000,44630545998,681,681,681,681,0
20240820,175900,44630545998,681,681,681,681,0
20240820,175800,44630545998,681,681,681,681,0
20240820,175700,44630545998,681,681,681,681,0
20240820,175600,44630545998,681,681,681,681,0
20240820,175500,44630545998,681,681,681,681,0
20240820,175400,44630545998,681,681,681,681,0
20240820,175300,44630545998,681,681,681,681,0
20240820,175200,44630545998,681,681,681,681,0
20240820,175100,44630545998,681,681,681,681,0
20240820,175000,44630545998,681,681,681,681,0
20240820,174900,44630545998,681,681,681,681,0
20240820,174800,44630545998,681,681,681,681,0
20240820,174700,44630545998,681,681,681,681,0
20240820,174600,44630545998,681,681,681,681,0
20240820,174500,44630545998,681,681,681,681,0
20240820,174400,44630545998,681,681,681,681,0
20240820,174300,44630545998,681,681,681,681,0
20240820,174200,44630545998,681,681,681,681,0
20240820,174100,44630545998,681,681,681,681,0
20240820,174000,44630545998,681,681,681,681,0
20240820,173900,44630545998,681,681,681,681,0
20240820,173800,44630545998,681,681,681,681,0
20240820,173700,44630545998,681,681,681,681,0
20240820,173600,44630545998,681,681,681,681,0
20240820,173500,44630545998,681,681,681,681,0
20240820,173400,44630545998,681,681,681,681,349963
20240820,173300,44630545998,681,681,681,681,0
20240820,173200,44630545998,681,681,681,681,0
20240820,173100,44630545998,681,681,681,681,0
20240820,173000,44630545998,681,681,681,681,0
20240820,172900,44630545998,681,681,681,681,0
20240820,172800,44630545998,681,681,681,681,0
20240820,172700,44630545998,681,681,681,681,0
20240820,172600,44630545998,681,681,681,681,0
20240820,172500,44630545998,681,681,681,681,0
20240820,172400,44630545998,681,681,681,681,0
20240820,172300,44630545998,681,681,681,681,0
20240820,172200,44630545998,681,681,681,681,0
20240820,172100,44630545998,681,681,681,681,0
20240820,172000,44630545998,681,681,681,681,0
20240820,171900,44630545998,681,681,681,681,0
20240820,171800,44630545998,681,681,681,681,0
20240820,171700,44630545998,681,681,681,681,0
20240820,171600,44630545998,681,681,681,681,0
20240820,171500,44630545998,681,681,681,681,0
20240820,171400,44630545998,681,681,681,681,0
20240820,171300,44630545998,681,681,681,681,0
20240820,171200,44630545998,681,681,681,681,0
20240820,171100,44630545998,681,681,681,681,0
20240820,171000,44630545998,681,681,681,681,0
20240820,170900,44630545998,681,681,681,681,0
20240820,170800,44630545998,681,681,681,681,0
20240820,170700,44630545998,681,681,681,681,0
20240820,170600,44630545998,681,681,681,681,0
20240820,170500,44630545998,681,681,681,681,0
20240820,170400,44630545998,681,681,681,681,349963
20240820,170300,44630545998,681,681,681,681,0
20240820,170200,44630545998,681,681,681,681,0
20240820,170100,44630545998,681,681,681,681,0
20240820,170000,44630545998,681,681,681,681,0
20240820,165900,44630545998,681,681,681,681,0
20240820,165800,44630545998,681,681,681,681,0
20240820,165700,44630545998,681,681,681,681,0
20240820,165600,44630545998,681,681,681,681,0
20240820,165500,44630545998,681,681,681,681,0
20240820,165400,44630545998,681,681,681,681,0
20240820,165300,44630545998,681,681,681,681,0
20240820,165200,44630545998,681,681,681,681,0
20240820,165100,44630545998,681,681,681,681,0
20240820,165000,44630545998,681,681,681,681,0
20240820,164900,44630545998,681,681,681,681,0
20240820,164800,44630545998,681,681,681,681,0
20240820,164700,44630545998,681,681,681,681,0
20240820,164600,44630545998,681,681,681,681,0
20240820,164500,44630545998,681,681,681,681,0
20240820,164400,44630545998,681,681,681,681,0
20240820,164300,44630545998,681,681,681,681,0
20240820,164200,44630545998,681,681,681,681,0
20240820,164100,44630545998,681,681,681,681,0
20240820,164000,44630545998,681,681,681,681,0
20240820,163900,44630545998,681,681,681,681,0
20240820,163800,44630545998,681,681,681,681,0
20240820,163700,44630545998,681,681,681,681,0
20240820,163600,44630545998,681,681,681,681,0
20240820,163500,44630545998,681,681,681,681,0
20240820,163400,44630545998,681,681,681,681,349963
20240820,163300,44630545998,681,681,681,681,0
20240820,163200,44630545998,681,681,681,681,0
20240820,163100,44630545998,681,681,681,681,0
20240820,163000,44630545998,681,681,681,681,0
20240820,162900,44630545998,681,681,681,681,0
20240820,162800,44630545998,681,681,681,681,0
20240820,162700,44630545998,681,681,681,681,0
20240820,162600,44630545998,681,681,681,681,0
20240820,162500,44630545998,681,681,681,681,0
20240820,162400,44630545998,681,681,681,681,0
20240820,162300,44630545998,681,681,681,681,0
20240820,162200,44630545998,681,681,681,681,0
20240820,162100,44630545998,681,681,681,681,0
20240820,162000,44630545998,681,681,681,681,0
20240820,161900,44630545998,681,681,681,681,0
20240820,161800,44630545998,681,681,681,681,0
20240820,161700,44630545998,681,681,681,681,0
20240820,161600,44630545998,681,681,681,681,0
20240820,161500,44630545998,681,681,681,681,0
20240820,161400,44630545998,681,681,681,681,0
20240820,161300,44630545998,681,681,681,681,0
20240820,161200,44630545998,681,681,681,681,0
20240820,161100,44630545998,681,681,681,681,0
20240820,161000,44630545998,681,681,681,681,0
20240820,160900,44630545998,681,681,681,681,0
20240820,160800,44630545998,681,681,681,681,0
20240820,160700,44630545998,681,681,681,681,0
20240820,160600,44630545998,681,681,681,681,0
20240820,160500,44630545998,681,681,681,681,0
20240820,160400,44630545998,681,681,681,681,349963
20240820,160300,44630545998,681,681,681,681,0
20240820,160200,44630545998,681,681,681,681,0
20240820,160100,44630545998,681,681,681,681,0
20240820,160000,44630545998,681,681,681,681,0
20240820,155900,44630545998,681,681,681,681,0
20240820,155800,44630545998,681,681,681,681,0
20240820,155700,44630545998,681,681,681,681,0
20240820,155600,44630545998,681,681,681,681,0
20240820,155500,44630545998,681,681,681,681,0
20240820,155400,44630545998,681,681,681,681,0
20240820,155300,44630545998,681,681,681,681,0
20240820,155200,44630545998,681,681,681,681,0
20240820,155100,44630545998,681,681,681,681,0
20240820,155000,44630545998,681,681,681,681,0
20240820,154900,44630545998,681,681,681,681,0
20240820,154800,44630545998,681,681,681,681,0
20240820,154700,44630545998,681,681,681,681,0
20240820,154600,44630545998,681,681,681,681,0
20240820,154500,44630545998,681,681,681,681,0
20240820,154400,44630545998,681,681,681,681,0
20240820,154300,44630545998,681,681,681,681,0
20240820,154200,44630545998,681,681,681,681,0
20240820,154100,44630545998,681,681,681,681,0
20240820,154000,44630545998,681,681,681,681,0
20240820,153900,44630545998,681,681,681,681,0
20240820,153800,44630545998,681,681,681,681,0
20240820,153700,44630545998,681,681,681,681,0
20240820,153600,44630545998,681,681,681,681,0
20240820,153500,44630545998,681,681,681,681,0
20240820,153400,44630545998,681,681,681,681,349963
20240820,153300,44630545998,681,681,681,681,0
20240820,153200,44630545998,681,681,681,681,0
20240820,153100,44630545998,681,681,681,681,0
20240820,153000,44630545998,681,681,681,681,349963
20240820,152900,44392221195,681,681,681,681,0
20240820,152800,44392221195,681,681,681,681,0
20240820,152700,44392221195,681,681,681,681,0
20240820,152600,44392221195,681,681,681,681,0
20240820,152500,44392221195,681,681,681,681,0
20240820,152400,44392221195,681,681,681,681,0
20240820,152300,44392221195,681,681,681,681,0
20240820,152200,44392221195,681,681,681,681,0
20240820,152100,44392221195,681,681,681,681,0
20240820,152000,44392221195,681,681,681,681,0
20240820,151900,44392221195,681,684,685,681,183562
20240820,151800,44266896774,684,683,685,683,117212
20240820,151700,44186717805,684,683,685,683,74171
20240820,151600,44136005645,685,680,685,680,158443
20240820,151500,44027975194,681,680,681,680,71200
20240820,151400,43979523807,681,679,681,678,119564
20240820,151300,43898273789,679,680,681,678,54748
20240820,151200,43861090777,680,678,680,675,144031
20240820,151100,43763447452,678,680,681,677,55616
20240820,151000,43725644365,681,679,682,678,161322
20240820,150900,43615904808,679,675,679,675,93189
20240820,150800,43552853877,675,676,678,675,42741
20240820,150700,43523970477,675,677,678,674,43577
20240820,150600,43494489358,678,674,678,674,41009
20240820,150500,43466752866,675,672,675,671,31259
20240820,150400,43445711059,672,674,674,670,123475
20240820,150300,43362732474,675,675,676,674,75551
20240820,150200,43311743830,676,677,678,674,85751
20240820,150100,43253831858,678,679,680,676,88574
20240820,150000,43193743569,679,682,682,678,95288
20240820,145900,43128968136,682,680,682,679,50885
20240820,145800,43094343111,680,677,682,676,85013
20240820,145700,43036571372,676,674,679,674,64046
20240820,145600,42993270471,674,676,677,671,84227
20240820,145500,42936441855,677,683,687,676,346643
20240820,145400,42700233810,683,681,689,681,344622
20240820,145300,42464120319,681,677,682,676,172454
20240820,145200,42346832119,677,681,681,676,149036
20240820,145100,42245733815,681,670,682,669,354597
20240820,145000,42006543392,670,670,670,669,46462
20240820,144900,41975443662,670,669,670,668,59548
20240820,144800,41935588840,669,669,671,667,76852
20240820,144700,41884144713,668,664,671,663,306471
20240820,144600,41679697861,665,664,665,663,64641
20240820,144500,41636784268,664,663,664,662,34509
20240820,144400,41613909135,663,663,664,662,39592
20240820,144300,41587659133,664,664,664,663,7367
20240820,144200,41582770386,664,663,664,663,14666
20240820,144100,41573045375,663,663,664,662,20320
20240820,144000,41559583233,663,664,664,662,15357
20240820,143900,41549394753,664,664,664,662,23822
20240820,143800,41533590728,664,662,665,661,39154
20240820,143700,41507601516,664,660,664,660,211021
20240820,143600,41367779576,660,660,661,660,10472
20240820,143500,41360868054,659,660,661,659,53731
20240820,143400,41325427309,659,659,660,659,10994
20240820,143300,41318176858,660,660,660,659,14309
20240820,143200,41308747113,659,661,661,659,11038
20240820,143100,41301457590,662,660,662,659,16141
20240820,143000,41290802896,661,662,662,660,9596
20240820,142900,41284461072,662,662,663,661,12438
20240820,142800,41276228532,662,662,663,661,13464
20240820,142700,41267317380,662,659,663,658,60450
20240820,142600,41227357933,658,658,660,657,55765
20240820,142500,41190633545,659,662,662,658,70699
20240820,142400,41143980862,661,661,662,661,7024
20240820,142300,41139337003,662,662,663,661,25870
20240820,142200,41122224357,662,662,663,661,12628
20240820,142100,41113872164,661,662,663,661,14939
20240820,142000,41103991580,664,662,664,662,12880
20240820,141900,41095460159,661,663,663,661,5581
20240820,141800,41091764991,663,662,664,661,65258
20240820,141700,41048533374,661,662,663,660,34706
20240820,141600,41025586002,660,661,663,660,26529
20240820,141500,41008027065,660,661,662,660,24563
20240820,141400,40991803325,661,658,661,658,62396
20240820,141300,40950603075,659,660,660,658,36536
20240820,141200,40926522073,660,662,662,657,57197
20240820,141100,40888792687,661,662,662,661,24598
20240820,141000,40872531855,661,662,663,661,12667
20240820,140900,40864146982,662,662,663,662,17422
20240820,140800,40852600361,662,659,663,659,70626
20240820,140700,40805904809,658,660,660,658,16503
20240820,140600,40795017655,660,659,660,657,34085
20240820,140500,40772581345,659,658,660,657,39142
20240820,140400,40746787664,658,659,659,658,27557
20240820,140300,40728638049,659,660,660,659,10306
20240820,140200,40721836248,660,660,661,659,24097
20240820,140100,40705929314,660,661,661,659,29322
20240820,140000,40686574783,661,659,661,659,68143
20240820,135900,40641572128,659,661,661,659,22039
20240820,135800,40627027368,661,661,662,660,7244
20240820,135700,40622236576,660,660,662,659,55573
20240820,135600,40585537929,661,660,662,659,27481
20240820,135500,40567383980,660,659,661,658,56346
20240820,135400,40530190016,659,657,662,657,64226
20240820,135300,40487824072,657,657,658,657,1672
20240820,135200,40486724927,658,656,658,654,24948
20240820,135100,40470351007,656,657,657,655,15986
20240820,135000,40459867362,656,654,657,653,30268
20240820,134900,40440052291,654,654,656,654,9201
20240820,134800,40434031845,654,655,656,653,32969
20240820,134700,40412449472,655,656,656,654,16241
20240820,134600,40401803782,656,655,657,652,39139
20240820,134500,40376229887,655,654,656,652,106790
20240820,134400,40306431414,655,654,655,653,41842
20240820,134300,40279052460,653,654,655,653,52643
20240820,134200,40244655211,654,657,657,654,105915
20240820,134100,40175307206,657,657,658,656,86289
20240820,134000,40118675826,657,659,659,657,23457
20240820,133900,40103248027,658,658,660,657,81909
20240820,133800,40049262923,657,658,659,657,52883
20240820,133700,40014476581,659,660,660,657,22448
20240820,133600,39999691739,660,661,663,659,27832
20240820,133500,39981319659,661,656,663,656,51012
20240820,133400,39947655753,656,656,657,655,51496
20240820,133300,39913870787,656,657,657,655,48515
20240820,133200,39882043178,657,660,660,656,76051
20240820,133100,39832070553,660,660,662,658,90596
20240820,133000,39772280574,660,662,663,660,98895
20240820,132900,39706904247,662,663,663,662,19973
20240820,132800,39693672667,664,663,664,662,27329
20240820,132700,39675552173,662,662,664,662,35315
20240820,132600,39652143686,662,662,663,662,65594
20240820,132500,39608718955,662,664,664,662,21072
20240820,132400,39594762589,663,664,665,663,8360
20240820,132300,39589207542,665,663,665,663,3034
20240820,132200,39587195962,662,664,664,662,57485
20240820,132100,39549041546,663,664,665,662,37533
20240820,132000,39524170624,665,667,667,665,26742
20240820,131900,39506357973,667,665,667,662,27387
20240820,131800,39488152686,666,664,668,663,25444
20240820,131700,39471228278,664,662,664,662,24559
20240820,131600,39454958260,663,665,665,661,58504
20240820,131500,39416202603,664,664,665,664,45875
20240820,131400,39385721586,665,666,666,664,20080
20240820,131300,39372367541,666,664,668,663,30149
20240820,131200,39352295615,664,668,668,661,165076
20240820,131100,39242537054,668,671,671,666,96311
20240820,131000,39178220389,671,671,672,668,63268
20240820,130900,39135783419,671,667,673,667,88306
20240820,130800,39076601516,667,667,668,666,30622
20240820,130700,39056183572,668,667,670,666,93964
20240820,130600,38993427593,669,669,669,666,80917
20240820,130500,38939406158,669,670,671,668,46090
20240820,130400,38908550854,670,674,674,667,103175
20240820,130300,38839347352,674,673,676,672,171047
20240820,130200,38723979605,672,674,674,670,150185
20240820,130100,38622993140,674,668,675,668,294802
20240820,130000,38424709589,668,662,670,662,217616
20240820,125900,38279884178,661,661,662,661,32418
20240820,125800,38258451273,662,661,662,660,50807
20240820,125700,38224867472,660,663,663,659,41290
20240820,125600,38197599725,662,664,665,660,61022
20240820,125500,38157187615,664,665,665,663,57779
20240820,125400,38118814739,664,666,666,664,97508
20240820,125300,38053954587,666,666,668,661,117112
20240820,125200,37976000098,668,662,668,661,242944
20240820,125100,37814446971,661,662,663,660,37027
20240820,125000,37789939202,662,660,662,658,35553
20240820,124900,37766448705,658,658,660,657,113049
20240820,124800,37691950082,657,656,658,656,53561
20240820,124700,37656761872,656,657,657,655,22480
20240820,124600,37642013139,656,655,657,654,85459
20240820,124500,37586015813,655,655,655,654,13897
20240820,124400,37576925936,655,655,655,653,13187
20240820,124300,37568300498,655,655,655,654,23509
20240820,124200,37552919254,655,656,656,655,18729
20240820,124100,37540650592,655,655,656,654,28684
20240820,124000,37521869315,655,656,656,654,33627
20240820,123900,37499842988,655,655,656,654,43421
20240820,123800,37471401017,655,655,655,654,26136
20240820,123700,37454306909,654,654,655,653,26020
20240820,123600,37437288318,654,654,654,653,9778
20240820,123500,37430898108,654,651,654,651,51252
20240820,123400,37397452990,651,652,652,651,21171
20240820,123300,37383662646,652,652,652,651,45412
20240820,123200,37354080977,652,653,653,651,105223
20240820,123100,37285502171,652,652,653,652,17181
20240820,123000,37274296029,652,654,654,652,39404
20240820,122900,37248584725,653,654,655,653,40460
20240820,122800,37222125749,654,655,655,654,41077
20240820,122700,37195250615,655,655,655,654,18167
20240820,122600,37183360693,655,654,655,654,48634
20240820,122500,37151525547,654,656,656,654,12967
20240820,122400,37143032902,655,656,656,655,26619
20240820,122300,37125579370,656,655,656,654,16793
20240820,122200,37114578083,655,655,656,654,34374
20240820,122100,37092056244,654,654,654,653,16792
20240820,122000,37081080584,653,655,656,653,32381
20240820,121900,37059901916,655,656,656,655,38050
20240820,121800,37034976901,656,655,656,655,11549
20240820,121700,37027408001,656,654,656,653,29907
20240820,121600,37007840684,654,653,654,652,17381
20240820,121500,36996490288,653,652,654,652,25963
20240820,121400,36979557370,652,654,654,652,65565
20240820,121300,36936745914,654,654,655,653,50240
20240820,121200,36903907153,655,656,656,654,28681
20240820,121100,36885120995,656,655,656,655,9891
20240820,121000,36878640059,655,657,657,655,35373
20240820,120900,36855458085,656,656,657,656,19215
20240820,120800,36842848951,656,658,658,656,21139
20240820,120700,36828967476,658,659,659,656,28830
20240820,120600,36810010672,659,659,660,658,15512
20240820,120500,36799784258,659,659,659,658,14771
20240820,120400,36790055893,658,659,660,658,22491
20240820,120300,36775238046,659,661,662,659,31498
20240820,120200,36754445670,661,663,664,660,87110
20240820,120100,36696777842,663,662,664,661,47146
20240820,120000,36665525459,662,662,664,661,103275
20240820,115900,36597026374,661,657,663,656,153478
20240820,115800,36495729537,657,655,657,655,19876
20240820,115700,36482688114,655,655,656,655,18920
20240820,115600,36470293814,655,656,656,654,16446
20240820,115500,36459517480,655,656,657,655,11021
20240820,115400,36452287311,656,656,658,656,17491
20240820,115300,36440793138,658,656,658,654,65241
20240820,115200,36397957944,656,654,656,653,32948
20240820,115100,36376409395,654,654,654,652,19178
20240820,115000,36363881323,654,653,654,653,20662
20240820,114900,36350380883,654,654,654,653,12044
20240820,114800,36342507652,654,654,655,653,10432
20240820,114700,36335686534,654,657,657,653,55810
20240820,114600,36299193683,655,656,657,654,63003
20240820,114500,36257837922,656,656,657,653,40285
20240820,114400,36231425737,655,654,657,654,27642
20240820,114300,36213306726,655,654,657,653,77729
20240820,114200,36162382928,654,651,654,650,56338
20240820,114100,36125631973,651,652,652,650,20410
20240820,114000,36112347730,651,651,652,651,25191
20240820,113900,36095936510,651,651,653,650,65835
20240820,113800,36053096815,652,651,652,649,32032
20240820,113700,36032258325,651,650,652,649,51078
20240820,113600,35999067947,649,649,650,648,55763
20240820,113500,35962879795,649,649,650,648,79180
20240820,113400,35911510444,649,651,651,649,95594
20240820,113300,35849381870,650,652,653,650,126767
20240820,113200,35766862050,652,652,654,651,41619
20240820,113100,35739736553,652,654,654,651,36210
20240820,113000,35716109353,654,656,656,653,35810
20240820,112900,35692693186,656,657,657,654,46619
20240820,112800,35662151996,656,659,659,655,48834
20240820,112700,35630097730,658,657,660,657,15344
20240820,112600,35619999921,657,659,660,656,36067
20240820,112500,35596276822,659,657,659,656,31449
20240820,112400,35575576539,657,656,658,655,21790
20240820,112300,35561270751,655,655,657,654,20865
20240820,112200,35547598558,655,658,658,655,29052
20240820,112100,35528535970,658,657,658,656,15910
20240820,112000,35518078057,657,656,657,656,12120
20240820,111900,35510126044,657,659,659,655,73366
20240820,111800,35461946613,658,660,660,657,54468
20240820,111700,35426083030,660,660,662,658,50613
20240820,111600,35392726942,660,662,663,658,118023
20240820,111500,35314803474,663,661,663,661,81244
20240820,111400,35261003671,661,660,662,659,88708
20240820,111300,35202392672,659,660,660,658,41031
20240820,111200,35175349079,660,659,660,658,71044
20240820,111100,35128514780,658,655,659,655,37263
20240820,111000,35104012025,655,653,656,653,30679
20240820,110900,35083933236,653,652,655,652,44146
20240820,110800,35055094518,653,652,654,651,64573
20240820,110700,35012918422,653,653,654,651,39991
20240820,110600,34986847103,652,658,658,651,126723
20240820,110500,34904083171,655,649,659,647,333738
20240820,110400,34686975634,648,649,650,648,108074
20240820,110300,34616817597,649,650,650,649,41011
20240820,110200,34590193534,649,649,650,649,83446
20240820,110100,34536008206,649,650,652,649,223465
20240820,110000,34390787473,651,652,652,650,206815
20240820,105900,34256271173,651,653,653,651,72381
20240820,105800,34209100880,653,655,655,652,41448
20240820,105700,34182028844,655,655,656,653,24177
20240820,105600,34166204572,656,655,657,653,28271
20240820,105500,34147690193,657,654,657,652,234209
20240820,105400,33994759301,654,656,657,654,108700
20240820,105300,33923570384,656,656,657,656,52725
20240820,105200,33888966574,657,656,657,656,29873
20240820,105100,33869350452,657,657,657,656,30636
20240820,105000,33849228844,658,657,658,656,42844
20240820,104900,33821077303,658,658,659,657,51309
20240820,104800,33787313514,659,655,659,654,130265
20240820,104700,33701849895,655,658,658,655,83250
20240820,104600,33647219220,658,658,659,657,66120
20240820,104500,33603752886,659,660,661,658,58989
20240820,104400,33564858908,660,662,662,660,52289
20240820,104300,33530307813,662,662,662,661,38660
20240820,104200,33504736493,662,660,663,660,31609
20240820,104100,33483842377,660,659,662,657,60898
20240820,104000,33443661334,659,654,659,653,139354
20240820,103900,33352288456,655,660,661,654,383788
20240820,103800,33099820457,660,661,662,660,187993
20240820,103700,32975660386,662,664,664,661,64093
20240820,103600,32933216824,664,662,664,661,76364
20240820,103500,32882635923,662,662,662,661,58248
20240820,103400,32844111752,661,662,662,661,67393
20240820,103300,32799537118,662,663,664,661,64610
20240820,103200,32756756903,663,665,666,661,89092
20240820,103100,32697751437,665,661,666,660,66381
20240820,103000,32653807104,661,662,663,660,120197
20240820,102900,32574359242,661,662,663,660,188308
20240820,102800,32449896301,662,666,666,661,115918
20240820,102700,32373150379,662,669,670,661,339048
20240820,102600,32147516794,669,668,670,667,58407
20240820,102500,32108482188,668,670,671,667,142290
20240820,102400,32013195736,670,667,676,666,231995
20240820,102300,31857714386,667,668,668,665,39195
20240820,102200,31831589523,668,667,669,664,135680
20240820,102100,31741171894,669,669,670,666,79780
20240820,102000,31687893187,669,667,670,667,80047
20240820,101900,31634418136,667,662,668,662,211496
20240820,101800,31493984537,663,664,665,662,130226
20240820,101700,31407584195,665,666,667,664,89894
20240820,101600,31347768507,667,664,668,664,109515
20240820,101500,31274881697,664,666,667,664,143535
20240820,101400,31179433939,666,663,667,663,86583
20240820,101300,31121797985,663,668,669,662,311030
20240820,101200,30914859377,669,667,670,667,156365
20240820,101100,30810397658,667,667,670,665,249342
20240820,101000,30644003862,667,673,674,666,470924
20240820,100900,30328410365,673,675,677,672,94066
20240820,100800,30265012476,677,674,678,673,86518
20240820,100700,30206626103,674,678,678,671,170298
20240820,100600,30091910191,674,682,682,673,294986
20240820,100500,29892129396,680,678,683,677,112501
20240820,100400,29815524020,678,676,683,676,112855
20240820,100300,29738858822,677,677,680,673,214240
20240820,100200,29593761719,676,670,680,670,281487
20240820,100100,29404131319,671,682,682,665,597497
20240820,100000,29001892149,682,688,688,679,261417
20240820,095900,28823744150,688,680,688,680,320169
20240820,095800,28605189331,680,687,688,680,326365
20240820,095700,28382342744,687,692,694,681,375026
20240820,095600,28124948075,693,700,704,689,584190
20240820,095500,27717913354,702,695,706,695,385661
20240820,095400,27448187575,695,702,711,693,795969
20240820,095300,26889927900,702,696,715,694,1507231
20240820,095200,25827183263,694,679,698,678,407482
20240820,095100,25546709063,678,680,684,676,211323
20240820,095000,25403126999,680,677,680,671,341795
20240820,094900,25172173763,677,690,690,676,699615
20240820,094800,24695109252,688,686,700,683,840705
20240820,094700,24113970272,686,674,692,672,938641
20240820,094600,23472394670,673,679,679,673,368519
20240820,094500,23222977674,675,676,680,674,544351
20240820,094400,22854212877,676,661,682,660,723291
20240820,094300,22368151732,661,664,666,658,386686
20240820,094200,22111792631,665,658,665,657,246332
20240820,094100,21948765443,658,659,659,654,89155
20240820,094000,21890222625,659,658,661,654,196761
20240820,093900,21760676546,659,654,659,651,249725
20240820,093800,21597242271,653,658,658,652,137511
20240820,093700,21507266398,658,658,662,656,138191
20240820,093600,21416269096,658,658,659,653,91433
20240820,093500,21356327946,659,661,665,656,392634
20240820,093400,21096928921,660,650,660,648,447520
20240820,093300,20803178210,650,649,654,648,273209
20240820,093200,20625300502,649,645,652,645,158773
20240820,093100,20522399081,645,652,656,643,481473
20240820,093000,20209903045,653,657,658,650,298165
20240820,092900,20015129211,658,650,659,650,205629
20240820,092800,19880647660,650,652,659,650,544844
20240820,092700,19525656734,654,659,665,652,400927
20240820,092600,19261076836,658,668,669,656,465130
20240820,092500,18952178646,667,651,669,651,666893
20240820,092400,18510342298,654,645,654,640,553878
20240820,092300,18153054636,645,651,655,642,601852
20240820,092200,17762703435,652,657,664,640,1204994
20240820,092100,16979202262,657,664,664,651,862451
20240820,092000,16412617903,664,676,684,660,1386849
20240820,091900,15481560555,681,681,718,674,2378706
20240820,091800,13827774894,680,660,682,654,1522889
20240820,091700,12804408552,660,642,660,631,861774
20240820,091600,12249178605,643,653,654,636,1457400
20240820,091500,11304971043,650,650,650,650,0
20240820,091400,11304971043,650,649,652,647,263479
20240820,091300,11133568623,648,624,649,623,922204
20240820,091200,10544300404,624,625,630,621,633774
20240820,091100,10147394385,625,631,632,619,917666
20240820,091000,9573923886,630,622,634,621,1166664
20240820,090900,8841161023,621,623,630,617,1475024
20240820,090800,7921704626,623,600,624,599,1342313
20240820,090700,7103299192,600,596,600,591,758445
20240820,090600,6651715681,596,583,596,580,720058
20240820,090500,6227501217,583,565,585,564,1399434
20240820,090400,5427367019,565,598,599,562,2909877
20240820,090300,3753099711,596,607,614,596,1684362
20240820,090200,2734795413,609,593,630,590,4566528
20240820,090100,0,738,738,738,738,0
20240820,090000,0,738,738,738,738,0