stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,190200,594681561,786,786,786,786,15301
20240812,190100,594681561,786,786,786,786,0
20240812,190000,594681561,786,786,786,786,0
20240812,185900,594681561,786,786,786,786,0
20240812,185800,594681561,786,786,786,786,0
20240812,185700,594681561,786,786,786,786,0
20240812,185600,594681561,786,786,786,786,0
20240812,185500,594681561,786,786,786,786,0
20240812,185400,594681561,786,786,786,786,0
20240812,185300,594681561,786,786,786,786,0
20240812,185200,594681561,786,786,786,786,0
20240812,185100,594681561,786,786,786,786,0
20240812,185000,594681561,786,786,786,786,0
20240812,184900,594681561,786,786,786,786,0
20240812,184800,594681561,786,786,786,786,0
20240812,184700,594681561,786,786,786,786,0
20240812,184600,594681561,786,786,786,786,0
20240812,184500,594681561,786,786,786,786,0
20240812,184400,594681561,786,786,786,786,0
20240812,184300,594681561,786,786,786,786,0
20240812,184200,594681561,786,786,786,786,0
20240812,184100,594681561,786,786,786,786,0
20240812,184000,594681561,786,786,786,786,0
20240812,183900,594681561,786,786,786,786,0
20240812,183800,594681561,786,786,786,786,0
20240812,183700,594681561,786,786,786,786,0
20240812,183600,594681561,786,786,786,786,0
20240812,183500,594681561,786,786,786,786,0
20240812,183400,594681561,786,786,786,786,0
20240812,183300,594681561,786,786,786,786,0
20240812,183200,594681561,786,786,786,786,15301
20240812,183100,594681561,786,786,786,786,0
20240812,183000,594681561,786,786,786,786,0
20240812,182900,594681561,786,786,786,786,0
20240812,182800,594681561,786,786,786,786,0
20240812,182700,594681561,786,786,786,786,0
20240812,182600,594681561,786,786,786,786,0
20240812,182500,594681561,786,786,786,786,0
20240812,182400,594681561,786,786,786,786,0
20240812,182300,594681561,786,786,786,786,0
20240812,182200,594681561,786,786,786,786,0
20240812,182100,594681561,786,786,786,786,0
20240812,182000,594681561,786,786,786,786,0
20240812,181900,594681561,786,786,786,786,0
20240812,181800,594681561,786,786,786,786,0
20240812,181700,594681561,786,786,786,786,0
20240812,181600,594681561,786,786,786,786,0
20240812,181500,594681561,786,786,786,786,0
20240812,181400,594681561,786,786,786,786,0
20240812,181300,594681561,786,786,786,786,0
20240812,181200,594681561,786,786,786,786,0
20240812,181100,594681561,786,786,786,786,0
20240812,181000,594681561,786,786,786,786,0
20240812,180900,594681561,786,786,786,786,0
20240812,180800,594681561,786,786,786,786,0
20240812,180700,594681561,786,786,786,786,0
20240812,180600,594681561,786,786,786,786,0
20240812,180500,594681561,786,786,786,786,0
20240812,180400,594681561,786,786,786,786,0
20240812,180300,594681561,786,786,786,786,0
20240812,180200,594681561,786,786,786,786,15301
20240812,180100,594681561,786,786,786,786,0
20240812,180000,594681561,786,786,786,786,0
20240812,175900,594681561,786,786,786,786,0
20240812,175800,594681561,786,786,786,786,0
20240812,175700,594681561,786,786,786,786,0
20240812,175600,594681561,786,786,786,786,0
20240812,175500,594681561,786,786,786,786,0
20240812,175400,594681561,786,786,786,786,0
20240812,175300,594681561,786,786,786,786,0
20240812,175200,594681561,786,786,786,786,0
20240812,175100,594681561,786,786,786,786,0
20240812,175000,594681561,786,786,786,786,0
20240812,174900,594681561,786,786,786,786,0
20240812,174800,594681561,786,786,786,786,0
20240812,174700,594681561,786,786,786,786,0
20240812,174600,594681561,786,786,786,786,0
20240812,174500,594681561,786,786,786,786,0
20240812,174400,594681561,786,786,786,786,0
20240812,174300,594681561,786,786,786,786,0
20240812,174200,594681561,786,786,786,786,0
20240812,174100,594681561,786,786,786,786,0
20240812,174000,594681561,786,786,786,786,0
20240812,173900,594681561,786,786,786,786,0
20240812,173800,594681561,786,786,786,786,0
20240812,173700,594681561,786,786,786,786,0
20240812,173600,594681561,786,786,786,786,0
20240812,173500,594681561,786,786,786,786,0
20240812,173400,594681561,786,786,786,786,0
20240812,173300,594681561,786,786,786,786,0
20240812,173200,594681561,786,786,786,786,15301
20240812,173100,594681561,786,786,786,786,0
20240812,173000,594681561,786,786,786,786,0
20240812,172900,594681561,786,786,786,786,0
20240812,172800,594681561,786,786,786,786,0
20240812,172700,594681561,786,786,786,786,0
20240812,172600,594681561,786,786,786,786,0
20240812,172500,594681561,786,786,786,786,0
20240812,172400,594681561,786,786,786,786,0
20240812,172300,594681561,786,786,786,786,0
20240812,172200,594681561,786,786,786,786,0
20240812,172100,594681561,786,786,786,786,0
20240812,172000,594681561,786,786,786,786,0
20240812,171900,594681561,786,786,786,786,0
20240812,171800,594681561,786,786,786,786,0
20240812,171700,594681561,786,786,786,786,0
20240812,171600,594681561,786,786,786,786,0
20240812,171500,594681561,786,786,786,786,0
20240812,171400,594681561,786,786,786,786,0
20240812,171300,594681561,786,786,786,786,0
20240812,171200,594681561,786,786,786,786,0
20240812,171100,594681561,786,786,786,786,0
20240812,171000,594681561,786,786,786,786,0
20240812,170900,594681561,786,786,786,786,0
20240812,170800,594681561,786,786,786,786,0
20240812,170700,594681561,786,786,786,786,0
20240812,170600,594681561,786,786,786,786,0
20240812,170500,594681561,786,786,786,786,0
20240812,170400,594681561,786,786,786,786,0
20240812,170300,594681561,786,786,786,786,0
20240812,170200,594681561,786,786,786,786,15301
20240812,170100,594681561,786,786,786,786,0
20240812,170000,594681561,786,786,786,786,0
20240812,165900,594681561,786,786,786,786,0
20240812,165800,594681561,786,786,786,786,0
20240812,165700,594681561,786,786,786,786,0
20240812,165600,594681561,786,786,786,786,0
20240812,165500,594681561,786,786,786,786,0
20240812,165400,594681561,786,786,786,786,0
20240812,165300,594681561,786,786,786,786,0
20240812,165200,594681561,786,786,786,786,0
20240812,165100,594681561,786,786,786,786,0
20240812,165000,594681561,786,786,786,786,0
20240812,164900,594681561,786,786,786,786,0
20240812,164800,594681561,786,786,786,786,0
20240812,164700,594681561,786,786,786,786,0
20240812,164600,594681561,786,786,786,786,0
20240812,164500,594681561,786,786,786,786,0
20240812,164400,594681561,786,786,786,786,0
20240812,164300,594681561,786,786,786,786,0
20240812,164200,594681561,786,786,786,786,0
20240812,164100,594681561,786,786,786,786,0
20240812,164000,594681561,786,786,786,786,0
20240812,163900,594681561,786,786,786,786,0
20240812,163800,594681561,786,786,786,786,0
20240812,163700,594681561,786,786,786,786,0
20240812,163600,594681561,786,786,786,786,0
20240812,163500,594681561,786,786,786,786,0
20240812,163400,594681561,786,786,786,786,0
20240812,163300,594681561,786,786,786,786,0
20240812,163200,594681561,786,786,786,786,15301
20240812,163100,594681561,786,786,786,786,0
20240812,163000,594681561,786,786,786,786,0
20240812,162900,594681561,786,786,786,786,0
20240812,162800,594681561,786,786,786,786,0
20240812,162700,594681561,786,786,786,786,0
20240812,162600,594681561,786,786,786,786,0
20240812,162500,594681561,786,786,786,786,0
20240812,162400,594681561,786,786,786,786,0
20240812,162300,594681561,786,786,786,786,0
20240812,162200,594681561,786,786,786,786,0
20240812,162100,594681561,786,786,786,786,0
20240812,162000,594681561,786,786,786,786,0
20240812,161900,594681561,786,786,786,786,0
20240812,161800,594681561,786,786,786,786,0
20240812,161700,594681561,786,786,786,786,0
20240812,161600,594681561,786,786,786,786,0
20240812,161500,594681561,786,786,786,786,0
20240812,161400,594681561,786,786,786,786,0
20240812,161300,594681561,786,786,786,786,0
20240812,161200,594681561,786,786,786,786,0
20240812,161100,594681561,786,786,786,786,0
20240812,161000,594681561,786,786,786,786,0
20240812,160900,594681561,786,786,786,786,0
20240812,160800,594681561,786,786,786,786,0
20240812,160700,594681561,786,786,786,786,0
20240812,160600,594681561,786,786,786,786,0
20240812,160500,594681561,786,786,786,786,0
20240812,160400,594681561,786,786,786,786,0
20240812,160300,594681561,786,786,786,786,0
20240812,160200,594681561,786,786,786,786,15301
20240812,160100,594681561,786,786,786,786,0
20240812,160000,594681561,786,786,786,786,0
20240812,155900,594681561,786,786,786,786,0
20240812,155800,594681561,786,786,786,786,0
20240812,155700,594681561,786,786,786,786,0
20240812,155600,594681561,786,786,786,786,0
20240812,155500,594681561,786,786,786,786,0
20240812,155400,594681561,786,786,786,786,0
20240812,155300,594681561,786,786,786,786,0
20240812,155200,594681561,786,786,786,786,0
20240812,155100,594681561,786,786,786,786,0
20240812,155000,594681561,786,786,786,786,0
20240812,154900,594681561,786,786,786,786,0
20240812,154800,594681561,786,786,786,786,0
20240812,154700,594681561,786,786,786,786,0
20240812,154600,594681561,786,786,786,786,0
20240812,154500,594681561,786,786,786,786,0
20240812,154400,594681561,786,786,786,786,0
20240812,154300,594681561,786,786,786,786,0
20240812,154200,594681561,786,786,786,786,0
20240812,154100,594681561,786,786,786,786,0
20240812,154000,594681561,786,786,786,786,0
20240812,153900,594681561,786,786,786,786,0
20240812,153800,594681561,786,786,786,786,0
20240812,153700,594681561,786,786,786,786,0
20240812,153600,594681561,786,786,786,786,0
20240812,153500,594681561,786,786,786,786,0
20240812,153400,594681561,786,786,786,786,0
20240812,153300,594681561,786,786,786,786,0
20240812,153200,594681561,786,786,786,786,15301
20240812,153100,594681561,786,786,786,786,0
20240812,153000,594681561,786,786,786,786,15301
20240812,152900,582654975,785,785,785,785,0
20240812,152800,582654975,785,785,785,785,0
20240812,152700,582654975,785,785,785,785,0
20240812,152600,582654975,785,785,785,785,0
20240812,152500,582654975,785,785,785,785,0
20240812,152400,582654975,785,785,785,785,0
20240812,152300,582654975,785,785,785,785,0
20240812,152200,582654975,785,785,785,785,0
20240812,152100,582654975,785,785,785,785,0
20240812,152000,582654975,785,785,785,785,0
20240812,151900,582654975,785,786,787,785,4439
20240812,151800,579164502,786,786,787,786,1335
20240812,151700,578115172,786,787,787,786,1917
20240812,151600,576608379,787,787,787,787,3241
20240812,151500,574057712,788,787,788,787,3867
20240812,151400,571013379,787,787,788,787,3491
20240812,151300,568265961,787,786,787,786,8125
20240812,151200,561872920,786,785,786,784,2958
20240812,151100,559550986,784,784,785,783,4566
20240812,151000,555971242,783,781,783,781,2687
20240812,150900,553868197,783,781,783,781,1577
20240812,150800,552636554,783,783,783,783,8
20240812,150700,552630290,784,783,784,783,13
20240812,150600,552620110,784,784,784,784,1
20240812,150500,552619326,781,781,781,781,82
20240812,150400,552555284,784,784,784,784,1000
20240812,150300,551771284,784,781,784,781,1014
20240812,150200,550978612,781,781,781,781,0
20240812,150100,550978612,781,781,781,780,412
20240812,150000,550657250,780,780,780,780,4
20240812,145900,550654130,781,781,781,781,7
20240812,145800,550648663,781,781,781,781,1
20240812,145700,550647882,780,779,781,779,8826
20240812,145600,543772405,781,781,781,777,16
20240812,145500,543759941,782,782,782,782,0
20240812,145400,543759941,782,782,782,782,139
20240812,145300,543651243,783,783,783,783,6
20240812,145200,543646545,785,785,785,785,0
20240812,145100,543646545,785,785,785,785,0
20240812,145000,543646545,785,784,785,784,582
20240812,144900,543190161,785,785,785,785,0
20240812,144800,543190161,785,785,785,785,0
20240812,144700,543190161,785,785,785,785,0
20240812,144600,543190161,785,785,785,785,4
20240812,144500,543187021,785,780,785,780,904
20240812,144400,542481881,785,785,785,785,1
20240812,144300,542481096,785,785,785,785,1000
20240812,144200,541696096,786,785,786,785,1956
20240812,144100,540159945,786,785,786,782,13037
20240812,144000,529925978,786,786,786,786,949
20240812,143900,529180064,786,786,786,786,84
20240812,143800,529114040,786,786,788,782,2012
20240812,143700,527534555,786,783,786,783,22521
20240812,143600,509861549,785,785,785,785,0
20240812,143500,509861549,785,784,785,784,40000
20240812,143400,478461927,784,783,784,783,3000
20240812,143300,476110243,782,780,782,780,7167
20240812,143200,470505981,783,783,783,783,0
20240812,143100,470505981,783,783,783,783,0
20240812,143000,470505981,783,782,783,782,1000
20240812,142900,469723253,784,784,784,784,550
20240812,142800,469292053,785,785,785,785,0
20240812,142700,469292053,785,773,785,773,13622
20240812,142600,458631551,779,779,779,779,0
20240812,142500,458631551,779,774,779,774,3436
20240812,142400,455972082,774,774,774,774,59
20240812,142300,455926416,775,776,776,775,1200
20240812,142200,454995493,779,779,779,779,3
20240812,142100,454993156,780,777,780,777,1501
20240812,142000,453826876,780,780,780,780,0
20240812,141900,453826876,780,780,780,780,5
20240812,141800,453822976,780,780,780,780,6
20240812,141700,453818296,780,780,780,780,500
20240812,141600,453428296,780,781,783,780,8388
20240812,141500,446885641,781,784,784,781,96
20240812,141400,446810644,785,785,785,785,83
20240812,141300,446745489,785,785,785,785,0
20240812,141200,446745489,785,785,785,785,6
20240812,141100,446740779,785,785,785,785,130
20240812,141000,446638729,785,785,785,785,26
20240812,140900,446618319,785,785,785,785,50
20240812,140800,446579069,785,785,785,785,500
20240812,140700,446186569,786,781,786,781,2
20240812,140600,446185002,786,786,786,786,1
20240812,140500,446184216,786,786,786,785,5218
20240812,140400,442088060,786,780,786,780,12451
20240812,140300,432314464,780,780,780,780,0
20240812,140200,432314464,780,784,785,780,2181
20240812,140100,430612559,781,786,786,781,1194
20240812,140000,429674575,786,786,786,786,9
20240812,135900,429667501,787,787,788,785,3715
20240812,135800,426744557,787,787,787,787,200
20240812,135700,426587157,787,787,787,787,0
20240812,135600,426587157,787,786,787,786,1794
20240812,135500,425177072,786,786,786,786,520
20240812,135400,424768352,786,780,787,780,678
20240812,135300,424239385,787,786,787,786,9144
20240812,135200,417052000,786,786,786,780,2528
20240812,135100,415080148,780,780,780,780,3
20240812,135000,415077808,780,786,786,780,281
20240812,134900,414857427,786,788,788,780,1402
20240812,134800,413762818,787,787,787,785,1405
20240812,134700,412659857,787,785,787,785,459
20240812,134600,412299470,788,785,788,785,5695
20240812,134500,407822398,785,783,785,783,5146
20240812,134400,403783941,784,783,784,781,4703
20240812,134300,400099793,784,783,784,783,3053
20240812,134200,397706567,783,779,783,775,10320
20240812,134100,389654194,779,779,779,779,124
20240812,134000,389557598,779,779,779,779,32
20240812,133900,389532670,779,779,779,779,0
20240812,133800,389532670,779,775,779,774,2277
20240812,133700,387768571,779,779,779,779,0
20240812,133600,387768571,779,779,779,779,0
20240812,133500,387768571,779,779,779,779,1
20240812,133400,387767792,780,780,780,780,0
20240812,133300,387767792,780,777,780,772,2840
20240812,133200,385570769,781,780,781,780,868
20240812,133100,384893728,781,781,781,781,715
20240812,133000,384335313,783,781,783,781,9275
20240812,132900,377084841,781,780,782,777,4986
20240812,132800,373191696,780,776,780,776,27478
20240812,132700,351783388,771,776,776,771,7913
20240812,132600,345671517,775,775,775,775,943
20240812,132500,344940692,775,775,775,775,50
20240812,132400,344901942,775,775,775,775,810
20240812,132300,344274192,775,775,775,775,7
20240812,132200,344268767,775,775,775,775,0
20240812,132100,344268767,775,775,775,775,1
20240812,132000,344267992,771,770,775,770,3975
20240812,131900,341198469,770,772,772,770,2232
20240812,131800,339478830,772,771,772,771,107
20240812,131700,339396322,771,771,771,771,0
20240812,131600,339396322,771,771,771,771,0
20240812,131500,339396322,771,771,771,771,0
20240812,131400,339396322,771,771,771,771,800
20240812,131300,338779522,770,777,777,770,262
20240812,131200,338577768,777,771,777,770,6662
20240812,131100,333434240,771,771,771,771,276
20240812,131000,333221444,770,766,770,766,19970
20240812,130900,317891418,766,766,766,766,3
20240812,130800,317889120,766,765,766,765,72
20240812,130700,317834038,766,766,766,766,0
20240812,130600,317834038,766,766,766,766,10
20240812,130500,317826378,766,766,766,766,0
20240812,130400,317826378,766,766,766,766,0
20240812,130300,317826378,766,766,766,766,3880
20240812,130200,314854298,766,766,766,766,82
20240812,130100,314791486,766,766,766,766,108
20240812,130000,314708758,766,766,766,766,12
20240812,125900,314699566,766,766,766,766,0
20240812,125800,314699566,766,766,766,766,0
20240812,125700,314699566,766,766,766,766,103
20240812,125600,314620668,766,766,766,766,94
20240812,125500,314548664,766,766,766,766,0
20240812,125400,314548664,766,766,766,766,13
20240812,125300,314538706,766,766,766,766,7
20240812,125200,314533344,766,766,766,766,8
20240812,125100,314527216,766,763,766,760,13004
20240812,125000,304641832,766,766,766,766,3
20240812,124900,304639534,766,766,766,766,0
20240812,124800,304639534,766,766,766,766,0
20240812,124700,304639534,766,766,766,766,0
20240812,124600,304639534,766,766,766,766,0
20240812,124500,304639534,766,764,766,764,10020
20240812,124400,296983089,764,764,764,764,550
20240812,124300,296562889,764,763,764,762,4651
20240812,124200,293010473,763,764,764,763,529
20240812,124100,292606746,764,764,764,764,1
20240812,124000,292605982,764,764,764,764,0
20240812,123900,292605982,764,764,764,764,21
20240812,123800,292589938,765,765,765,765,0
20240812,123700,292589938,765,765,765,765,0
20240812,123600,292589938,765,765,765,765,111
20240812,123500,292505023,765,765,765,765,3
20240812,123400,292502728,765,765,765,765,1
20240812,123300,292501963,764,764,764,764,83
20240812,123200,292438551,764,764,764,764,40
20240812,123100,292407991,765,765,765,765,1
20240812,123000,292407226,764,763,764,763,465
20240812,122900,292051980,764,764,764,763,114
20240812,122800,291964931,764,764,764,764,1
20240812,122700,291964167,765,765,765,765,4
20240812,122600,291961107,765,762,765,762,1825
20240812,122500,290568004,762,762,762,762,3425
20240812,122400,287958154,763,763,763,763,0
20240812,122300,287958154,763,763,763,763,2034
20240812,122200,286406212,764,764,764,764,0
20240812,122100,286406212,764,764,764,764,105
20240812,122000,286325992,764,764,765,764,106
20240812,121900,286244948,765,765,765,765,0
20240812,121800,286244948,765,765,765,765,0
20240812,121700,286244948,765,765,765,765,5
20240812,121600,286241123,762,765,765,762,2
20240812,121500,286239596,765,765,765,765,6
20240812,121400,286235006,765,764,765,764,102
20240812,121300,286157076,764,763,764,763,377
20240812,121200,285869120,763,765,765,759,3228
20240812,121100,283412404,765,763,766,760,25634
20240812,121000,263917394,764,764,764,764,0
20240812,120900,263917394,764,764,764,761,32
20240812,120800,263892949,764,764,764,764,2
20240812,120700,263891421,761,761,761,761,98
20240812,120600,263816843,765,765,765,765,0
20240812,120500,263816843,765,766,766,765,6
20240812,120400,263812251,766,763,766,763,3235
20240812,120300,261334982,763,763,763,763,1753
20240812,120200,259997443,766,766,767,766,58
20240812,120100,259953012,766,766,766,766,1000
20240812,120000,259187012,767,766,767,766,22
20240812,115900,259170158,767,767,767,767,10
20240812,115800,259162488,767,766,767,761,94
20240812,115700,259090439,766,766,766,766,1012
20240812,115600,258315247,766,766,766,765,1103
20240812,115500,257470364,767,767,767,767,0
20240812,115400,257470364,767,767,767,767,0
20240812,115300,257470364,767,764,767,761,5499
20240812,115200,253277735,764,764,764,764,2
20240812,115100,253276207,761,764,764,761,195
20240812,115000,253127230,765,764,765,761,8440
20240812,114900,246692498,765,767,767,765,125
20240812,114800,246596643,765,765,765,765,400
20240812,114700,246290643,767,767,767,764,1312
20240812,114600,245286347,767,767,767,767,347
20240812,114500,245020198,767,767,767,767,0
20240812,114400,245020198,767,767,767,767,2
20240812,114300,245018664,767,767,767,767,14
20240812,114200,245007926,765,767,767,765,3065
20240812,114100,242657079,767,767,767,767,1035
20240812,114000,241863234,767,767,767,767,640
20240812,113900,241372354,767,767,767,767,0
20240812,113800,241372354,767,767,767,767,3795
20240812,113700,238461589,767,767,767,767,50
20240812,113600,238423239,767,767,767,767,1130
20240812,113500,237556529,767,767,767,767,0
20240812,113400,237556529,767,767,767,767,500
20240812,113300,237173029,767,767,767,767,2
20240812,113200,237171495,767,767,767,767,111
20240812,113100,237086358,767,767,767,767,112
20240812,113000,237000454,767,767,767,767,3
20240812,112900,236998153,766,766,766,766,1
20240812,112800,236997387,766,766,766,766,150
20240812,112700,236882487,767,767,767,767,50
20240812,112600,236844137,767,767,767,767,50
20240812,112500,236805787,767,767,767,765,193
20240812,112400,236657796,767,767,767,767,400
20240812,112300,236350996,767,768,768,765,1402
20240812,112200,235278058,768,766,768,766,7
20240812,112100,235272690,765,766,766,765,10000
20240812,112000,227622023,766,766,766,766,0
20240812,111900,227622023,766,766,766,766,0
20240812,111800,227622023,766,768,768,766,180
20240812,111700,227483883,765,765,765,765,3250
20240812,111600,224997633,768,768,768,768,0
20240812,111500,224997633,768,768,768,768,0
20240812,111400,224997633,768,768,768,768,0
20240812,111300,224997633,768,767,768,767,1431
20240812,111200,223900037,767,767,767,767,9
20240812,111100,223893134,765,767,767,765,832
20240812,111000,223256592,767,767,767,767,200
20240812,110900,223103192,768,768,768,768,269
20240812,110800,222896600,766,767,767,766,101
20240812,110700,222819233,768,768,768,767,153
20240812,110600,222701780,768,768,768,768,0
20240812,110500,222701780,768,768,768,768,1000
20240812,110400,221933780,768,768,768,768,2
20240812,110300,221932244,767,767,768,766,1864
20240812,110200,220503415,767,767,767,767,3013
20240812,110100,218192444,767,767,767,767,0
20240812,110000,218192444,767,766,767,766,3722
20240812,105900,215338391,766,766,766,766,0
20240812,105800,215338391,766,766,766,766,0
20240812,105700,215338391,766,766,766,766,0
20240812,105600,215338391,766,766,766,766,2749
20240812,105500,213232657,766,766,766,766,50
20240812,105400,213194357,766,766,766,766,1
20240812,105300,213193591,766,766,766,766,1000
20240812,105200,212427591,766,764,766,763,700
20240812,105100,211893350,764,765,765,764,762
20240812,105000,211310421,765,765,765,765,500
20240812,104900,210927921,765,764,765,764,438
20240812,104800,210592935,764,764,764,764,0
20240812,104700,210592935,764,764,764,764,36
20240812,104600,210565431,761,764,764,761,3163
20240812,104500,208156408,764,765,765,764,53
20240812,104400,208115913,762,764,764,762,3228
20240812,104300,205653058,765,765,765,765,0
20240812,104200,205653058,765,766,766,765,12
20240812,104100,205643876,766,766,766,766,3
20240812,104000,205641578,766,766,766,766,0
20240812,103900,205641578,766,766,766,766,1
20240812,103800,205640812,767,767,767,767,0
20240812,103700,205640812,767,767,767,767,10
20240812,103600,205633142,767,762,767,762,183
20240812,103500,205493671,767,767,767,767,5
20240812,103400,205489836,767,767,767,767,3
20240812,103300,205487535,762,764,764,762,20005
20240812,103200,190235524,764,767,767,764,4
20240812,103100,190232459,767,767,767,767,0
20240812,103000,190232459,767,767,767,767,0
20240812,102900,190232459,767,767,767,767,0
20240812,102800,190232459,767,767,767,767,1704
20240812,102700,188925491,767,765,767,764,1101
20240812,102600,188084298,766,766,766,765,65
20240812,102500,188034520,767,767,767,767,116
20240812,102400,187945548,766,766,766,766,702
20240812,102300,187407816,766,766,766,766,15
20240812,102200,187396326,766,766,766,766,10
20240812,102100,187388666,766,766,766,766,11
20240812,102000,187380240,767,767,767,767,0
20240812,101900,187380240,767,763,767,763,95
20240812,101800,187307747,763,767,767,763,481
20240812,101700,186940736,767,767,767,767,145
20240812,101600,186829521,767,765,767,763,1309
20240812,101500,185830186,768,768,768,768,907
20240812,101400,185133610,768,768,768,768,0
20240812,101300,185133610,768,769,769,764,283
20240812,101200,184916072,768,769,769,768,1071
20240812,101100,184093473,769,769,769,769,25
20240812,101000,184074248,768,768,768,768,642
20240812,100900,183581192,768,768,768,768,2
20240812,100800,183579656,769,768,769,768,238
20240812,100700,183396636,768,767,768,767,7
20240812,100600,183391262,768,768,768,768,27
20240812,100500,183370526,768,768,768,768,48
20240812,100400,183333662,768,768,768,768,211
20240812,100300,183171614,768,768,768,768,6
20240812,100200,183167006,768,763,768,763,1969
20240812,100100,181663634,769,769,769,769,2
20240812,100000,181662096,763,766,766,763,654
20240812,095900,181162302,769,769,769,769,4
20240812,095800,181159226,766,766,766,766,3
20240812,095700,181156928,770,770,770,770,23
20240812,095600,181139218,770,766,770,766,6
20240812,095500,181134610,766,763,766,763,3426
20240812,095400,178520254,764,768,768,764,2002
20240812,095300,176988436,768,768,768,768,506
20240812,095200,176599828,768,766,768,766,7
20240812,095100,176594454,765,767,767,763,8050
20240812,095000,170440552,770,770,770,767,834
20240812,094900,169798453,770,770,770,767,69
20240812,094800,169745422,770,769,770,768,2552
20240812,094700,167785431,769,768,769,768,2993
20240812,094600,165484283,768,768,768,768,0
20240812,094500,165484283,768,767,768,767,307
20240812,094400,165248512,766,766,766,766,10
20240812,094300,165240852,768,768,768,768,392
20240812,094200,164939796,764,769,769,764,1624
20240812,094100,163698632,769,769,769,769,0
20240812,094000,163698632,769,769,769,769,550
20240812,093900,163275682,769,769,769,769,10
20240812,093800,163267992,769,769,769,769,10
20240812,093700,163260302,770,766,770,765,9161
20240812,093600,156249448,766,771,771,766,3869
20240812,093500,153280072,768,770,770,768,760
20240812,093400,152696180,771,771,771,771,2305
20240812,093300,150919025,771,772,772,771,243
20240812,093200,150731647,771,771,771,770,375
20240812,093100,150442633,771,770,771,770,4560
20240812,093000,146931430,770,768,770,767,9700
20240812,092900,139475896,768,768,768,768,1345
20240812,092800,138442936,768,768,768,768,25
20240812,092700,138423736,769,770,770,767,1377
20240812,092600,137366395,770,768,770,768,395
20240812,092500,137063012,768,767,768,767,804
20240812,092400,136446341,767,767,767,765,85
20240812,092300,136381292,766,768,768,766,623
20240812,092200,135903047,768,768,768,768,2
20240812,092100,135901511,767,768,768,767,3142
20240812,092000,133488562,769,771,771,769,141
20240812,091900,133380072,772,767,772,767,16631
20240812,091800,120583084,767,765,767,761,4207
20240812,091700,117369597,765,761,765,761,51
20240812,091600,117330782,761,765,767,761,2572
20240812,091500,115371548,766,765,767,765,8019
20240812,091400,109232007,765,761,767,761,2213
20240812,091300,107542330,760,766,766,760,1328
20240812,091200,106531967,760,765,767,760,6210
20240812,091100,101787905,767,765,768,765,385
20240812,091000,101492437,769,766,769,765,89
20240812,090900,101424329,770,770,770,770,2
20240812,090800,101422789,770,770,770,770,3
20240812,090700,101420479,770,770,770,762,1414
20240812,090600,100335983,763,768,770,763,20399
20240812,090500,84673557,768,773,779,768,7793
20240812,090400,78660391,773,776,780,768,37739
20240812,090300,49387342,776,768,776,768,28031
20240812,090200,27782768,768,766,768,765,8153
20240812,090100,21539731,764,755,767,755,2933
20240812,090000,19308087,766,752,768,752,25281