stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,190200,729218982,788,788,788,788,15867
20240813,190100,729218982,788,788,788,788,0
20240813,190000,729218982,788,788,788,788,0
20240813,185900,729218982,788,788,788,788,0
20240813,185800,729218982,788,788,788,788,0
20240813,185700,729218982,788,788,788,788,0
20240813,185600,729218982,788,788,788,788,0
20240813,185500,729218982,788,788,788,788,0
20240813,185400,729218982,788,788,788,788,0
20240813,185300,729218982,788,788,788,788,0
20240813,185200,729218982,788,788,788,788,0
20240813,185100,729218982,788,788,788,788,0
20240813,185000,729218982,788,788,788,788,0
20240813,184900,729218982,788,788,788,788,0
20240813,184800,729218982,788,788,788,788,0
20240813,184700,729218982,788,788,788,788,0
20240813,184600,729218982,788,788,788,788,0
20240813,184500,729218982,788,788,788,788,0
20240813,184400,729218982,788,788,788,788,0
20240813,184300,729218982,788,788,788,788,0
20240813,184200,729218982,788,788,788,788,0
20240813,184100,729218982,788,788,788,788,0
20240813,184000,729218982,788,788,788,788,0
20240813,183900,729218982,788,788,788,788,0
20240813,183800,729218982,788,788,788,788,0
20240813,183700,729218982,788,788,788,788,0
20240813,183600,729218982,788,788,788,788,0
20240813,183500,729218982,788,788,788,788,0
20240813,183400,729218982,788,788,788,788,0
20240813,183300,729218982,788,788,788,788,0
20240813,183200,729218982,788,788,788,788,15867
20240813,183100,729218982,788,788,788,788,0
20240813,183000,729218982,788,788,788,788,0
20240813,182900,729218982,788,788,788,788,0
20240813,182800,729218982,788,788,788,788,0
20240813,182700,729218982,788,788,788,788,0
20240813,182600,729218982,788,788,788,788,0
20240813,182500,729218982,788,788,788,788,0
20240813,182400,729218982,788,788,788,788,0
20240813,182300,729218982,788,788,788,788,0
20240813,182200,729218982,788,788,788,788,0
20240813,182100,729218982,788,788,788,788,0
20240813,182000,729218982,788,788,788,788,0
20240813,181900,729218982,788,788,788,788,0
20240813,181800,729218982,788,788,788,788,0
20240813,181700,729218982,788,788,788,788,0
20240813,181600,729218982,788,788,788,788,0
20240813,181500,729218982,788,788,788,788,0
20240813,181400,729218982,788,788,788,788,0
20240813,181300,729218982,788,788,788,788,0
20240813,181200,729218982,788,788,788,788,0
20240813,181100,729218982,788,788,788,788,0
20240813,181000,729218982,788,788,788,788,0
20240813,180900,729218982,788,788,788,788,0
20240813,180800,729218982,788,788,788,788,0
20240813,180700,729218982,788,788,788,788,0
20240813,180600,729218982,788,788,788,788,0
20240813,180500,729218982,788,788,788,788,0
20240813,180400,729218982,788,788,788,788,0
20240813,180300,729218982,788,788,788,788,0
20240813,180200,729218982,788,788,788,788,15867
20240813,180100,729218982,788,788,788,788,0
20240813,180000,729218982,788,788,788,788,0
20240813,175900,729218982,788,788,788,788,0
20240813,175800,729218982,788,788,788,788,0
20240813,175700,729218982,788,788,788,788,0
20240813,175600,729218982,788,788,788,788,0
20240813,175500,729218982,788,788,788,788,0
20240813,175400,729218982,788,788,788,788,0
20240813,175300,729218982,788,788,788,788,0
20240813,175200,729218982,788,788,788,788,0
20240813,175100,729218982,788,788,788,788,0
20240813,175000,729218982,788,788,788,788,0
20240813,174900,729218982,788,788,788,788,0
20240813,174800,729218982,788,788,788,788,0
20240813,174700,729218982,788,788,788,788,0
20240813,174600,729218982,788,788,788,788,0
20240813,174500,729218982,788,788,788,788,0
20240813,174400,729218982,788,788,788,788,0
20240813,174300,729218982,788,788,788,788,0
20240813,174200,729218982,788,788,788,788,0
20240813,174100,729218982,788,788,788,788,0
20240813,174000,729218982,788,788,788,788,0
20240813,173900,729218982,788,788,788,788,0
20240813,173800,729218982,788,788,788,788,0
20240813,173700,729218982,788,788,788,788,0
20240813,173600,729218982,788,788,788,788,0
20240813,173500,729218982,788,788,788,788,0
20240813,173400,729218982,788,788,788,788,0
20240813,173300,729218982,788,788,788,788,0
20240813,173200,729218982,788,788,788,788,15867
20240813,173100,729218982,788,788,788,788,0
20240813,173000,729218982,788,788,788,788,0
20240813,172900,729218982,788,788,788,788,0
20240813,172800,729218982,788,788,788,788,0
20240813,172700,729218982,788,788,788,788,0
20240813,172600,729218982,788,788,788,788,0
20240813,172500,729218982,788,788,788,788,0
20240813,172400,729218982,788,788,788,788,0
20240813,172300,729218982,788,788,788,788,0
20240813,172200,729218982,788,788,788,788,0
20240813,172100,729218982,788,788,788,788,0
20240813,172000,729218982,788,788,788,788,0
20240813,171900,729218982,788,788,788,788,0
20240813,171800,729218982,788,788,788,788,0
20240813,171700,729218982,788,788,788,788,0
20240813,171600,729218982,788,788,788,788,0
20240813,171500,729218982,788,788,788,788,0
20240813,171400,729218982,788,788,788,788,0
20240813,171300,729218982,788,788,788,788,0
20240813,171200,729218982,788,788,788,788,0
20240813,171100,729218982,788,788,788,788,0
20240813,171000,729218982,788,788,788,788,0
20240813,170900,729218982,788,788,788,788,0
20240813,170800,729218982,788,788,788,788,0
20240813,170700,729218982,788,788,788,788,0
20240813,170600,729218982,788,788,788,788,0
20240813,170500,729218982,788,788,788,788,0
20240813,170400,729218982,788,788,788,788,0
20240813,170300,729218982,788,788,788,788,0
20240813,170200,729218982,788,788,788,788,15867
20240813,170100,729218982,788,788,788,788,0
20240813,170000,729218982,788,788,788,788,0
20240813,165900,729218982,788,788,788,788,0
20240813,165800,729218982,788,788,788,788,0
20240813,165700,729218982,788,788,788,788,0
20240813,165600,729218982,788,788,788,788,0
20240813,165500,729218982,788,788,788,788,0
20240813,165400,729218982,788,788,788,788,0
20240813,165300,729218982,788,788,788,788,0
20240813,165200,729218982,788,788,788,788,0
20240813,165100,729218982,788,788,788,788,0
20240813,165000,729218982,788,788,788,788,0
20240813,164900,729218982,788,788,788,788,0
20240813,164800,729218982,788,788,788,788,0
20240813,164700,729218982,788,788,788,788,0
20240813,164600,729218982,788,788,788,788,0
20240813,164500,729218982,788,788,788,788,0
20240813,164400,729218982,788,788,788,788,0
20240813,164300,729218982,788,788,788,788,0
20240813,164200,729218982,788,788,788,788,0
20240813,164100,729218982,788,788,788,788,0
20240813,164000,729218982,788,788,788,788,0
20240813,163900,729218982,788,788,788,788,0
20240813,163800,729218982,788,788,788,788,0
20240813,163700,729218982,788,788,788,788,0
20240813,163600,729218982,788,788,788,788,0
20240813,163500,729218982,788,788,788,788,0
20240813,163400,729218982,788,788,788,788,0
20240813,163300,729218982,788,788,788,788,0
20240813,163200,729218982,788,788,788,788,15867
20240813,163100,729218982,788,788,788,788,0
20240813,163000,729218982,788,788,788,788,0
20240813,162900,729218982,788,788,788,788,0
20240813,162800,729218982,788,788,788,788,0
20240813,162700,729218982,788,788,788,788,0
20240813,162600,729218982,788,788,788,788,0
20240813,162500,729218982,788,788,788,788,0
20240813,162400,729218982,788,788,788,788,0
20240813,162300,729218982,788,788,788,788,0
20240813,162200,729218982,788,788,788,788,0
20240813,162100,729218982,788,788,788,788,0
20240813,162000,729218982,788,788,788,788,0
20240813,161900,729218982,788,788,788,788,0
20240813,161800,729218982,788,788,788,788,0
20240813,161700,729218982,788,788,788,788,0
20240813,161600,729218982,788,788,788,788,0
20240813,161500,729218982,788,788,788,788,0
20240813,161400,729218982,788,788,788,788,0
20240813,161300,729218982,788,788,788,788,0
20240813,161200,729218982,788,788,788,788,0
20240813,161100,729218982,788,788,788,788,0
20240813,161000,729218982,788,788,788,788,0
20240813,160900,729218982,788,788,788,788,0
20240813,160800,729218982,788,788,788,788,0
20240813,160700,729218982,788,788,788,788,0
20240813,160600,729218982,788,788,788,788,0
20240813,160500,729218982,788,788,788,788,0
20240813,160400,729218982,788,788,788,788,0
20240813,160300,729218982,788,788,788,788,0
20240813,160200,729218982,788,788,788,788,15867
20240813,160100,729218982,788,788,788,788,0
20240813,160000,729218982,788,788,788,788,0
20240813,155900,729218982,788,788,788,788,0
20240813,155800,729218982,788,788,788,788,0
20240813,155700,729218982,788,788,788,788,0
20240813,155600,729218982,788,788,788,788,0
20240813,155500,729218982,788,788,788,788,0
20240813,155400,729218982,788,788,788,788,0
20240813,155300,729218982,788,788,788,788,0
20240813,155200,729218982,788,788,788,788,0
20240813,155100,729218982,788,788,788,788,0
20240813,155000,729218982,788,788,788,788,0
20240813,154900,729218982,788,788,788,788,0
20240813,154800,729218982,788,788,788,788,0
20240813,154700,729218982,788,788,788,788,0
20240813,154600,729218982,788,788,788,788,0
20240813,154500,729218982,788,788,788,788,0
20240813,154400,729218982,788,788,788,788,0
20240813,154300,729218982,788,788,788,788,0
20240813,154200,729218982,788,788,788,788,0
20240813,154100,729218982,788,788,788,788,0
20240813,154000,729218982,788,788,788,788,0
20240813,153900,729218982,788,788,788,788,0
20240813,153800,729218982,788,788,788,788,0
20240813,153700,729218982,788,788,788,788,0
20240813,153600,729218982,788,788,788,788,0
20240813,153500,729218982,788,788,788,788,0
20240813,153400,729218982,788,788,788,788,0
20240813,153300,729218982,788,788,788,788,0
20240813,153200,729218982,788,788,788,788,15867
20240813,153100,729218982,788,788,788,788,0
20240813,153000,729218982,788,788,788,788,15867
20240813,152900,716715786,787,787,787,787,0
20240813,152800,716715786,787,787,787,787,0
20240813,152700,716715786,787,787,787,787,0
20240813,152600,716715786,787,787,787,787,0
20240813,152500,716715786,787,787,787,787,0
20240813,152400,716715786,787,787,787,787,0
20240813,152300,716715786,787,787,787,787,0
20240813,152200,716715786,787,787,787,787,0
20240813,152100,716715786,787,787,787,787,0
20240813,152000,716715786,787,787,787,787,0
20240813,151900,716715786,787,787,789,787,6790
20240813,151800,711371754,787,790,790,785,1041
20240813,151700,710549508,790,789,790,789,9130
20240813,151600,703345896,789,789,789,783,739
20240813,151500,702767181,783,783,789,783,1751
20240813,151400,701388762,783,783,783,783,40
20240813,151300,701357442,783,788,789,783,1878
20240813,151200,699884516,787,786,787,786,25
20240813,151100,699864857,782,790,790,779,8575
20240813,151000,693152595,790,789,790,787,5003
20240813,150900,689205725,787,787,790,786,3658
20240813,150800,686327382,787,787,787,786,5904
20240813,150700,681684803,787,786,787,785,4739
20240813,150600,677956956,786,782,787,780,25084
20240813,150500,658387975,781,787,787,781,19475
20240813,150400,643100596,787,787,792,787,222
20240813,150300,642925129,792,791,793,786,10199
20240813,150200,634848579,792,792,793,784,6662
20240813,150100,629584406,793,790,795,785,35553
20240813,150000,601490763,786,786,788,782,11385
20240813,145900,592552581,786,797,797,786,35043
20240813,145800,564768275,797,786,798,786,33955
20240813,145700,537812468,788,781,788,778,14230
20240813,145600,526644605,786,782,799,780,121961
20240813,145500,429988136,782,782,782,782,3
20240813,145400,429985790,782,782,782,782,641
20240813,145300,429484528,780,780,780,780,150
20240813,145200,429367528,780,782,782,780,5
20240813,145100,429363622,781,781,781,781,502
20240813,145000,428971560,781,781,781,781,0
20240813,144900,428971560,781,778,781,778,4
20240813,144800,428968439,782,782,782,782,0
20240813,144700,428968439,782,782,782,782,0
20240813,144600,428968439,782,781,782,781,962
20240813,144500,428216156,782,783,783,782,690
20240813,144400,427676575,781,782,782,781,1590
20240813,144300,426433784,782,781,782,781,5671
20240813,144200,421999373,781,780,781,779,3075
20240813,144100,419600942,780,779,780,779,226
20240813,144000,419424868,778,777,778,777,780
20240813,143900,418818608,777,777,777,777,1
20240813,143800,418817831,776,775,777,773,159
20240813,143700,418694627,776,775,776,775,42
20240813,143600,418662076,775,774,775,773,2557
20240813,143500,416684249,774,773,774,773,1294
20240813,143400,415683986,772,772,772,772,0
20240813,143300,415683986,772,772,772,772,1429
20240813,143200,414580798,772,772,772,772,0
20240813,143100,414580798,772,772,772,772,0
20240813,143000,414580798,772,772,772,772,50
20240813,142900,414542198,774,774,774,774,0
20240813,142800,414542198,774,774,774,774,0
20240813,142700,414542198,774,774,774,774,0
20240813,142600,414542198,774,770,774,770,403
20240813,142500,414231884,770,770,770,770,1071
20240813,142400,413407214,774,774,774,774,0
20240813,142300,413407214,774,774,774,774,0
20240813,142200,413407214,774,774,774,774,0
20240813,142100,413407214,774,774,774,774,0
20240813,142000,413407214,774,774,774,774,0
20240813,141900,413407214,774,774,774,774,70
20240813,141800,413353034,774,774,774,774,3
20240813,141700,413350712,774,774,774,774,100
20240813,141600,413273312,774,774,774,774,6
20240813,141500,413268668,774,772,774,772,39
20240813,141400,413238558,775,775,775,775,0
20240813,141300,413238558,775,775,775,775,0
20240813,141200,413238558,775,775,775,775,0
20240813,141100,413238558,775,775,775,775,0
20240813,141000,413238558,775,775,775,775,0
20240813,140900,413238558,775,775,775,775,0
20240813,140800,413238558,775,772,775,772,3787
20240813,140700,410311668,773,773,773,773,0
20240813,140600,410311668,773,773,773,773,0
20240813,140500,410311668,773,773,773,773,200
20240813,140400,410157068,773,768,773,768,591
20240813,140300,409701431,768,768,768,768,852
20240813,140200,409047095,769,771,771,769,2307
20240813,140100,407269195,772,772,772,772,0
20240813,140000,407269195,772,772,772,772,416
20240813,135900,406948043,772,773,773,772,217
20240813,135800,406780518,772,772,772,772,30
20240813,135700,406757358,772,772,772,772,11
20240813,135600,406748866,773,772,773,772,145
20240813,135500,406636925,773,772,773,772,206
20240813,135400,406477889,773,773,773,772,11
20240813,135300,406469391,773,773,773,773,390
20240813,135200,406167921,773,773,773,773,3
20240813,135100,406165602,773,773,773,773,6
20240813,135000,406160964,773,773,773,773,3
20240813,134900,406158645,773,773,773,773,1
20240813,134800,406157872,772,772,772,772,200
20240813,134700,406003472,773,773,773,773,50
20240813,134600,405964822,773,773,773,773,101
20240813,134500,405886749,773,773,773,773,1
20240813,134400,405885976,769,773,773,769,52
20240813,134300,405845984,772,772,772,772,38
20240813,134200,405816648,772,772,772,772,0
20240813,134100,405816648,772,772,772,772,14
20240813,134000,405805840,772,772,772,772,0
20240813,133900,405805840,772,772,772,772,0
20240813,133800,405805840,772,770,772,770,2200
20240813,133700,404111040,772,772,772,772,0
20240813,133600,404111040,772,772,772,772,0
20240813,133500,404111040,772,772,772,772,132
20240813,133400,404009136,772,772,772,772,0
20240813,133300,404009136,772,772,772,772,0
20240813,133200,404009136,772,772,772,772,1
20240813,133100,404008364,771,771,771,771,18
20240813,133000,403994486,772,770,772,770,11
20240813,132900,403986014,772,772,772,772,0
20240813,132800,403986014,772,772,772,772,12
20240813,132700,403976750,771,771,771,771,765
20240813,132600,403386935,772,772,772,772,0
20240813,132500,403386935,772,772,772,772,0
20240813,132400,403386935,772,772,772,772,1
20240813,132300,403386163,772,772,772,772,10
20240813,132200,403378443,772,772,772,772,0
20240813,132100,403378443,772,772,772,772,25
20240813,132000,403359143,772,772,772,771,19
20240813,131900,403344492,771,771,771,771,130
20240813,131800,403244262,771,771,771,771,5
20240813,131700,403240407,771,770,771,770,1240
20240813,131600,402284966,770,770,770,770,1
20240813,131500,402284196,770,770,770,770,0
20240813,131400,402284196,770,770,770,770,0
20240813,131300,402284196,770,770,770,770,157
20240813,131200,402163306,770,770,770,770,500
20240813,131100,401778306,771,771,771,771,0
20240813,131000,401778306,771,771,771,771,0
20240813,130900,401778306,771,771,771,771,20
20240813,130800,401762886,771,771,771,771,0
20240813,130700,401762886,771,771,771,771,1000
20240813,130600,400991886,771,771,771,771,0
20240813,130500,400991886,771,770,771,770,106
20240813,130400,400910265,770,771,771,770,101
20240813,130300,400832494,770,770,770,770,456
20240813,130200,400481374,770,770,770,770,65
20240813,130100,400431324,770,770,770,770,1
20240813,130000,400430554,766,766,766,766,1
20240813,125900,400429788,766,766,766,766,0
20240813,125800,400429788,766,765,771,765,4
20240813,125700,400426721,771,771,771,771,0
20240813,125600,400426721,771,768,771,768,501
20240813,125500,400041950,768,766,768,764,7866
20240813,125400,394021973,774,774,774,774,1
20240813,125300,394021199,772,772,772,763,7805
20240813,125200,388039178,774,774,774,774,218
20240813,125100,387870446,774,773,774,773,45
20240813,125000,387835660,775,775,775,775,1
20240813,124900,387834885,773,773,773,773,200
20240813,124800,387680285,773,773,773,773,500
20240813,124700,387293785,775,775,775,775,52
20240813,124600,387253485,772,775,775,772,90
20240813,124500,387183852,775,775,775,775,2
20240813,124400,387182302,775,775,775,775,0
20240813,124300,387182302,775,775,775,775,20
20240813,124200,387166802,776,776,776,776,0
20240813,124100,387166802,776,776,776,776,0
20240813,124000,387166802,776,776,776,776,0
20240813,123900,387166802,776,776,776,776,0
20240813,123800,387166802,776,776,776,776,0
20240813,123700,387166802,776,776,776,776,0
20240813,123600,387166802,776,776,776,776,1
20240813,123500,387166026,775,775,775,775,975
20240813,123400,386410401,776,776,776,776,0
20240813,123300,386410401,776,776,776,776,0
20240813,123200,386410401,776,776,776,776,61
20240813,123100,386363065,776,776,776,776,0
20240813,123000,386363065,776,776,776,776,0
20240813,122900,386363065,776,776,776,776,0
20240813,122800,386363065,776,776,776,776,1
20240813,122700,386362289,774,774,776,772,6002
20240813,122600,381725047,776,776,776,776,1
20240813,122500,381724271,776,776,776,776,0
20240813,122400,381724271,776,776,776,776,6
20240813,122300,381719615,777,777,777,777,0
20240813,122200,381719615,777,776,777,774,964
20240813,122100,380973456,777,777,777,777,9
20240813,122000,380966463,777,777,777,777,1
20240813,121900,380965686,777,777,777,777,0
20240813,121800,380965686,777,777,777,777,0
20240813,121700,380965686,777,776,777,776,10
20240813,121600,380957924,777,777,777,777,3
20240813,121500,380955593,777,775,777,775,507
20240813,121400,380562661,775,775,775,775,0
20240813,121300,380562661,775,775,775,775,2
20240813,121200,380561111,774,774,774,774,0
20240813,121100,380561111,774,772,774,772,14174
20240813,121000,369598893,772,772,772,772,2
20240813,120900,369597349,772,771,772,771,102
20240813,120800,369518696,771,771,771,771,1
20240813,120700,369517925,769,771,771,769,302
20240813,120600,369285450,769,769,769,769,0
20240813,120500,369285450,769,769,769,769,0
20240813,120400,369285450,769,769,769,769,0
20240813,120300,369285450,769,772,772,769,29
20240813,120200,369263095,773,772,773,769,421
20240813,120100,368938142,773,773,773,773,2
20240813,120000,368936596,773,771,773,771,10385
20240813,115900,360919983,770,770,770,770,1898
20240813,115800,359458523,770,770,770,770,0
20240813,115700,359458523,770,770,770,770,0
20240813,115600,359458523,770,770,770,770,0
20240813,115500,359458523,770,770,770,770,395
20240813,115400,359154373,770,770,770,770,49
20240813,115300,359116643,771,771,771,771,7
20240813,115200,359111246,770,770,770,770,20
20240813,115100,359095846,770,771,771,770,166
20240813,115000,358968023,771,771,771,771,6
20240813,114900,358963397,771,771,771,771,0
20240813,114800,358963397,771,771,771,771,0
20240813,114700,358963397,771,770,771,770,391
20240813,114600,358662325,770,770,770,770,0
20240813,114500,358662325,770,770,770,770,2
20240813,114400,358660785,767,767,767,767,617
20240813,114300,358187546,771,771,771,771,0
20240813,114200,358187546,771,771,771,771,103
20240813,114100,358108133,771,771,771,771,0
20240813,114000,358108133,771,765,771,765,39
20240813,113900,358078197,772,772,772,772,0
20240813,113800,358078197,772,772,772,772,0
20240813,113700,358078197,772,768,772,768,15290
20240813,113600,346302067,768,767,768,767,1241
20240813,113500,345350214,767,763,767,763,53
20240813,113400,345309763,768,768,768,768,0
20240813,113300,345309763,768,768,768,768,3
20240813,113200,345307459,768,768,768,768,100
20240813,113100,345230659,769,769,769,769,0
20240813,113000,345230659,769,769,769,769,0
20240813,112900,345230659,769,769,769,769,0
20240813,112800,345230659,769,769,769,769,0
20240813,112700,345230659,769,769,769,769,0
20240813,112600,345230659,769,769,769,769,0
20240813,112500,345230659,769,769,769,760,26492
20240813,112400,325057118,769,768,769,768,6292
20240813,112300,320224846,766,768,768,766,4
20240813,112200,320221780,766,768,768,766,5004
20240813,112100,316388709,768,768,768,768,1
20240813,112000,316387941,769,769,770,769,1082
20240813,111900,315554883,770,766,770,766,1053
20240813,111800,314748281,771,772,772,763,7504
20240813,111700,309018353,765,770,772,765,16163
20240813,111600,296603809,772,773,773,766,12692
20240813,111500,286834905,774,773,774,773,1803
20240813,111400,285439887,774,770,774,765,2002
20240813,111300,283900833,775,775,775,775,0
20240813,111200,283900833,775,775,775,775,0
20240813,111100,283900833,775,775,775,775,0
20240813,111000,283900833,775,775,775,775,2
20240813,110900,283899283,775,775,775,775,2
20240813,110800,283897733,775,775,775,775,0
20240813,110700,283897733,775,775,775,775,0
20240813,110600,283897733,775,775,775,775,2
20240813,110500,283896183,771,776,776,771,6
20240813,110400,283891552,776,776,776,776,1
20240813,110300,283890776,775,775,775,775,0
20240813,110200,283890776,775,775,777,765,5248
20240813,110100,279860862,778,775,779,775,1086
20240813,110000,279016208,775,775,775,775,14
20240813,105900,279005358,775,773,775,773,2900
20240813,105800,276762808,773,773,773,773,1
20240813,105700,276762035,770,771,771,770,1505
20240813,105600,275601880,772,772,772,772,10
20240813,105500,275594160,770,770,770,770,613
20240813,105400,275122150,774,774,774,774,0
20240813,105300,275122150,774,774,774,769,2944
20240813,105200,272857874,774,775,775,774,1805
20240813,105100,271460704,776,772,776,769,3105
20240813,105000,269067387,776,776,776,776,0
20240813,104900,269067387,776,776,776,776,0
20240813,104800,269067387,776,779,779,771,14499
20240813,104700,257825583,779,779,779,779,0
20240813,104600,257825583,779,779,779,779,0
20240813,104500,257825583,779,779,779,779,2
20240813,104400,257824025,780,780,780,780,3
20240813,104300,257821685,780,780,780,780,1
20240813,104200,257820905,780,780,780,780,162
20240813,104100,257694545,780,779,780,778,4766
20240813,104000,253985456,780,780,780,780,601
20240813,103900,253516676,779,779,779,779,0
20240813,103800,253516676,779,780,780,779,302
20240813,103700,253281416,780,779,780,779,35
20240813,103600,253254147,780,782,782,779,10011
20240813,103500,245455565,780,780,780,780,2399
20240813,103400,243584345,782,782,782,782,0
20240813,103300,243584345,782,782,782,782,240
20240813,103200,243396665,782,782,782,782,2
20240813,103100,243395101,782,782,782,782,0
20240813,103000,243395101,782,783,783,782,228
20240813,102900,243216677,783,780,783,779,801
20240813,102800,242592536,780,780,780,780,160
20240813,102700,242467736,780,780,780,780,10
20240813,102600,242459936,780,782,783,780,602
20240813,102500,241990160,782,782,782,782,0
20240813,102400,241990160,782,782,782,782,1736
20240813,102300,240632608,779,779,779,779,6251
20240813,102200,235763079,783,779,783,779,4011
20240813,102100,232638466,780,780,785,780,269
20240813,102000,232428626,780,782,782,780,2832
20240813,101900,230218224,785,785,785,785,75
20240813,101800,230159349,785,785,785,785,2
20240813,101700,230157779,785,785,785,785,45
20240813,101600,230122454,785,784,785,784,1905
20240813,101500,228627505,784,781,784,781,121
20240813,101400,228533001,784,784,784,784,20
20240813,101300,228517321,784,785,785,781,4043
20240813,101200,225359721,781,781,781,781,641
20240813,101100,224859100,785,785,785,781,318
20240813,101000,224610270,785,785,785,785,42
20240813,100900,224577300,786,786,786,786,0
20240813,100800,224577300,786,786,786,786,1
20240813,100700,224576514,784,784,785,784,7486
20240813,100600,218702635,784,784,784,781,769
20240813,100500,218101648,784,784,784,784,8
20240813,100400,218095376,784,784,784,783,16
20240813,100300,218082842,784,782,784,781,115
20240813,100200,217992727,784,784,784,784,7
20240813,100100,217987239,784,784,784,784,2
20240813,100000,217985671,784,784,784,782,195
20240813,095900,217833134,783,784,784,783,30
20240813,095800,217809629,784,784,784,784,11
20240813,095700,217801005,784,784,784,784,10
20240813,095600,217793165,785,784,785,784,5
20240813,095500,217789241,785,785,785,784,45
20240813,095400,217753937,782,785,785,782,1402
20240813,095300,216653820,785,785,785,785,200
20240813,095200,216496820,785,785,785,785,0
20240813,095100,216496820,785,785,785,785,297
20240813,095000,216263675,785,785,785,785,1580
20240813,094900,215023375,784,781,784,781,8444
20240813,094800,208414719,781,782,782,780,1320
20240813,094700,207384679,782,780,782,779,1002
20240813,094600,206603143,782,782,782,782,100
20240813,094500,206524943,782,782,782,782,15
20240813,094400,206513213,782,782,782,782,0
20240813,094300,206513213,782,781,782,781,619
20240813,094200,206029773,782,783,783,782,115
20240813,094100,205939833,783,783,783,783,3756
20240813,094000,202998885,783,783,783,783,300
20240813,093900,202763985,783,783,783,778,696
20240813,093800,202219962,783,783,783,783,6
20240813,093700,202215264,783,781,783,781,9985
20240813,093600,194406973,784,780,784,780,1176
20240813,093500,193489645,781,785,785,781,6004
20240813,093400,188800509,782,785,786,782,5971
20240813,093300,184126472,785,786,786,784,2490
20240813,093200,182174295,787,786,787,786,53
20240813,093100,182132623,784,784,784,784,2528
20240813,093000,180150671,784,784,784,784,9605
20240813,092900,172620351,784,787,787,784,2827
20240813,092800,170401659,787,786,787,785,305
20240813,092700,170162061,786,787,787,785,3048
20240813,092600,167763846,788,788,788,788,0
20240813,092500,167763846,788,788,788,788,6084
20240813,092400,162969654,788,787,788,787,1019
20240813,092300,162166695,789,788,789,788,3652
20240813,092200,159286319,784,783,784,783,3096
20240813,092100,156859466,783,788,788,783,45547
20240813,092000,120972648,788,788,788,788,4094
20240813,091900,117746576,788,788,789,783,3052
20240813,091800,115342590,789,789,789,783,8285
20240813,091700,108808888,789,786,789,785,6134
20240813,091600,103976627,789,784,789,784,8062
20240813,091500,97642939,782,782,784,782,3100
20240813,091400,95218537,783,781,783,781,1560
20240813,091300,93999185,784,784,784,784,8
20240813,091200,93992913,783,780,783,780,19443
20240813,091100,78827367,780,777,784,775,6296
20240813,091000,73927960,777,774,777,773,2016
20240813,090900,72366643,773,773,773,773,26
20240813,090800,72346545,775,768,776,767,258
20240813,090700,72148237,779,778,780,760,13929
20240813,090600,61427053,780,779,783,779,2517
20240813,090500,59463918,783,784,784,780,2206
20240813,090400,57742652,782,784,784,782,5880
20240813,090300,53133090,784,784,785,783,124
20240813,090200,53035761,785,784,785,780,21
20240813,090100,53019343,781,788,788,781,33744
20240813,090000,26533148,785,786,789,785,33716