stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,190200,424383602,800,800,800,800,2146
20240816,190100,424383602,800,800,800,800,0
20240816,190000,424383602,800,800,800,800,0
20240816,185900,424383602,800,800,800,800,0
20240816,185800,424383602,800,800,800,800,0
20240816,185700,424383602,800,800,800,800,0
20240816,185600,424383602,800,800,800,800,0
20240816,185500,424383602,800,800,800,800,0
20240816,185400,424383602,800,800,800,800,0
20240816,185300,424383602,800,800,800,800,0
20240816,185200,424383602,800,800,800,800,0
20240816,185100,424383602,800,800,800,800,0
20240816,185000,424383602,800,800,800,800,0
20240816,184900,424383602,800,800,800,800,0
20240816,184800,424383602,800,800,800,800,0
20240816,184700,424383602,800,800,800,800,0
20240816,184600,424383602,800,800,800,800,0
20240816,184500,424383602,800,800,800,800,0
20240816,184400,424383602,800,800,800,800,0
20240816,184300,424383602,800,800,800,800,0
20240816,184200,424383602,800,800,800,800,0
20240816,184100,424383602,800,800,800,800,0
20240816,184000,424383602,800,800,800,800,0
20240816,183900,424383602,800,800,800,800,0
20240816,183800,424383602,800,800,800,800,0
20240816,183700,424383602,800,800,800,800,0
20240816,183600,424383602,800,800,800,800,0
20240816,183500,424383602,800,800,800,800,0
20240816,183400,424383602,800,800,800,800,0
20240816,183300,424383602,800,800,800,800,0
20240816,183200,424383602,800,800,800,800,2146
20240816,183100,424383602,800,800,800,800,0
20240816,183000,424383602,800,800,800,800,0
20240816,182900,424383602,800,800,800,800,0
20240816,182800,424383602,800,800,800,800,0
20240816,182700,424383602,800,800,800,800,0
20240816,182600,424383602,800,800,800,800,0
20240816,182500,424383602,800,800,800,800,0
20240816,182400,424383602,800,800,800,800,0
20240816,182300,424383602,800,800,800,800,0
20240816,182200,424383602,800,800,800,800,0
20240816,182100,424383602,800,800,800,800,0
20240816,182000,424383602,800,800,800,800,0
20240816,181900,424383602,800,800,800,800,0
20240816,181800,424383602,800,800,800,800,0
20240816,181700,424383602,800,800,800,800,0
20240816,181600,424383602,800,800,800,800,0
20240816,181500,424383602,800,800,800,800,0
20240816,181400,424383602,800,800,800,800,0
20240816,181300,424383602,800,800,800,800,0
20240816,181200,424383602,800,800,800,800,0
20240816,181100,424383602,800,800,800,800,0
20240816,181000,424383602,800,800,800,800,0
20240816,180900,424383602,800,800,800,800,0
20240816,180800,424383602,800,800,800,800,0
20240816,180700,424383602,800,800,800,800,0
20240816,180600,424383602,800,800,800,800,0
20240816,180500,424383602,800,800,800,800,0
20240816,180400,424383602,800,800,800,800,0
20240816,180300,424383602,800,800,800,800,0
20240816,180200,424383602,800,800,800,800,2146
20240816,180100,424383602,800,800,800,800,0
20240816,180000,424383602,800,800,800,800,0
20240816,175900,424383602,800,800,800,800,0
20240816,175800,424383602,800,800,800,800,0
20240816,175700,424383602,800,800,800,800,0
20240816,175600,424383602,800,800,800,800,0
20240816,175500,424383602,800,800,800,800,0
20240816,175400,424383602,800,800,800,800,0
20240816,175300,424383602,800,800,800,800,0
20240816,175200,424383602,800,800,800,800,0
20240816,175100,424383602,800,800,800,800,0
20240816,175000,424383602,800,800,800,800,0
20240816,174900,424383602,800,800,800,800,0
20240816,174800,424383602,800,800,800,800,0
20240816,174700,424383602,800,800,800,800,0
20240816,174600,424383602,800,800,800,800,0
20240816,174500,424383602,800,800,800,800,0
20240816,174400,424383602,800,800,800,800,0
20240816,174300,424383602,800,800,800,800,0
20240816,174200,424383602,800,800,800,800,0
20240816,174100,424383602,800,800,800,800,0
20240816,174000,424383602,800,800,800,800,0
20240816,173900,424383602,800,800,800,800,0
20240816,173800,424383602,800,800,800,800,0
20240816,173700,424383602,800,800,800,800,0
20240816,173600,424383602,800,800,800,800,0
20240816,173500,424383602,800,800,800,800,0
20240816,173400,424383602,800,800,800,800,0
20240816,173300,424383602,800,800,800,800,0
20240816,173200,424383602,800,800,800,800,2146
20240816,173100,424383602,800,800,800,800,0
20240816,173000,424383602,800,800,800,800,0
20240816,172900,424383602,800,800,800,800,0
20240816,172800,424383602,800,800,800,800,0
20240816,172700,424383602,800,800,800,800,0
20240816,172600,424383602,800,800,800,800,0
20240816,172500,424383602,800,800,800,800,0
20240816,172400,424383602,800,800,800,800,0
20240816,172300,424383602,800,800,800,800,0
20240816,172200,424383602,800,800,800,800,0
20240816,172100,424383602,800,800,800,800,0
20240816,172000,424383602,800,800,800,800,0
20240816,171900,424383602,800,800,800,800,0
20240816,171800,424383602,800,800,800,800,0
20240816,171700,424383602,800,800,800,800,0
20240816,171600,424383602,800,800,800,800,0
20240816,171500,424383602,800,800,800,800,0
20240816,171400,424383602,800,800,800,800,0
20240816,171300,424383602,800,800,800,800,0
20240816,171200,424383602,800,800,800,800,0
20240816,171100,424383602,800,800,800,800,0
20240816,171000,424383602,800,800,800,800,0
20240816,170900,424383602,800,800,800,800,0
20240816,170800,424383602,800,800,800,800,0
20240816,170700,424383602,800,800,800,800,0
20240816,170600,424383602,800,800,800,800,0
20240816,170500,424383602,800,800,800,800,0
20240816,170400,424383602,800,800,800,800,0
20240816,170300,424383602,800,800,800,800,0
20240816,170200,424383602,800,800,800,800,2146
20240816,170100,424383602,800,800,800,800,0
20240816,170000,424383602,800,800,800,800,0
20240816,165900,424383602,800,800,800,800,0
20240816,165800,424383602,800,800,800,800,0
20240816,165700,424383602,800,800,800,800,0
20240816,165600,424383602,800,800,800,800,0
20240816,165500,424383602,800,800,800,800,0
20240816,165400,424383602,800,800,800,800,0
20240816,165300,424383602,800,800,800,800,0
20240816,165200,424383602,800,800,800,800,0
20240816,165100,424383602,800,800,800,800,0
20240816,165000,424383602,800,800,800,800,0
20240816,164900,424383602,800,800,800,800,0
20240816,164800,424383602,800,800,800,800,0
20240816,164700,424383602,800,800,800,800,0
20240816,164600,424383602,800,800,800,800,0
20240816,164500,424383602,800,800,800,800,0
20240816,164400,424383602,800,800,800,800,0
20240816,164300,424383602,800,800,800,800,0
20240816,164200,424383602,800,800,800,800,0
20240816,164100,424383602,800,800,800,800,0
20240816,164000,424383602,800,800,800,800,0
20240816,163900,424383602,800,800,800,800,0
20240816,163800,424383602,800,800,800,800,0
20240816,163700,424383602,800,800,800,800,0
20240816,163600,424383602,800,800,800,800,0
20240816,163500,424383602,800,800,800,800,0
20240816,163400,424383602,800,800,800,800,0
20240816,163300,424383602,800,800,800,800,0
20240816,163200,424383602,800,800,800,800,2146
20240816,163100,424383602,800,800,800,800,0
20240816,163000,424383602,800,800,800,800,0
20240816,162900,424383602,800,800,800,800,0
20240816,162800,424383602,800,800,800,800,0
20240816,162700,424383602,800,800,800,800,0
20240816,162600,424383602,800,800,800,800,0
20240816,162500,424383602,800,800,800,800,0
20240816,162400,424383602,800,800,800,800,0
20240816,162300,424383602,800,800,800,800,0
20240816,162200,424383602,800,800,800,800,0
20240816,162100,424383602,800,800,800,800,0
20240816,162000,424383602,800,800,800,800,0
20240816,161900,424383602,800,800,800,800,0
20240816,161800,424383602,800,800,800,800,0
20240816,161700,424383602,800,800,800,800,0
20240816,161600,424383602,800,800,800,800,0
20240816,161500,424383602,800,800,800,800,0
20240816,161400,424383602,800,800,800,800,0
20240816,161300,424383602,800,800,800,800,0
20240816,161200,424383602,800,800,800,800,0
20240816,161100,424383602,800,800,800,800,0
20240816,161000,424383602,800,800,800,800,0
20240816,160900,424383602,800,800,800,800,0
20240816,160800,424383602,800,800,800,800,0
20240816,160700,424383602,800,800,800,800,0
20240816,160600,424383602,800,800,800,800,0
20240816,160500,424383602,800,800,800,800,0
20240816,160400,424383602,800,800,800,800,0
20240816,160300,424383602,800,800,800,800,0
20240816,160200,424383602,800,800,800,800,2146
20240816,160100,424383602,800,800,800,800,0
20240816,160000,424383602,800,800,800,800,0
20240816,155900,424383602,800,800,800,800,0
20240816,155800,424383602,800,800,800,800,0
20240816,155700,424383602,800,800,800,800,0
20240816,155600,424383602,800,800,800,800,0
20240816,155500,424383602,800,800,800,800,0
20240816,155400,424383602,800,800,800,800,0
20240816,155300,424383602,800,800,800,800,0
20240816,155200,424383602,800,800,800,800,0
20240816,155100,424383602,800,800,800,800,0
20240816,155000,424383602,800,800,800,800,0
20240816,154900,424383602,800,800,800,800,0
20240816,154800,424383602,800,800,800,800,0
20240816,154700,424383602,800,800,800,800,0
20240816,154600,424383602,800,800,800,800,0
20240816,154500,424383602,800,800,800,800,0
20240816,154400,424383602,800,800,800,800,0
20240816,154300,424383602,800,800,800,800,0
20240816,154200,424383602,800,800,800,800,0
20240816,154100,424383602,800,800,800,800,0
20240816,154000,424383602,800,800,800,800,0
20240816,153900,424383602,800,800,800,800,0
20240816,153800,424383602,800,800,800,800,0
20240816,153700,424383602,800,800,800,800,0
20240816,153600,424383602,800,800,800,800,0
20240816,153500,424383602,800,800,800,800,0
20240816,153400,424383602,800,800,800,800,0
20240816,153300,424383602,800,800,800,800,0
20240816,153200,424383602,800,800,800,800,2146
20240816,153100,424383602,800,800,800,800,0
20240816,153000,424383602,800,800,800,800,2146
20240816,152900,422666802,800,800,800,800,0
20240816,152800,422666802,800,800,800,800,0
20240816,152700,422666802,800,800,800,800,0
20240816,152600,422666802,800,800,800,800,0
20240816,152500,422666802,800,800,800,800,0
20240816,152400,422666802,800,800,800,800,0
20240816,152300,422666802,800,800,800,800,0
20240816,152200,422666802,800,800,800,800,0
20240816,152100,422666802,800,800,800,800,0
20240816,152000,422666802,800,800,800,800,0
20240816,151900,422666802,800,800,800,800,63
20240816,151800,422616402,800,800,800,800,17
20240816,151700,422602802,798,797,798,797,1857
20240816,151600,421120987,797,797,797,797,3110
20240816,151500,418642317,798,798,798,798,10
20240816,151400,418634337,798,798,798,798,424
20240816,151300,418295985,798,798,798,798,2
20240816,151200,418294389,800,800,800,800,0
20240816,151100,418294389,800,800,800,800,1
20240816,151000,418293589,797,797,800,797,2260
20240816,150900,416492339,800,800,800,800,2
20240816,150800,416490739,800,800,800,800,1
20240816,150700,416489939,797,798,798,797,2000
20240816,150600,414894528,800,798,800,798,243
20240816,150500,414700134,800,800,800,800,0
20240816,150400,414700134,800,800,800,800,0
20240816,150300,414700134,800,800,800,800,0
20240816,150200,414700134,800,800,800,800,0
20240816,150100,414700134,800,800,800,800,27
20240816,150000,414678534,800,797,800,797,5279
20240816,145900,410471168,798,800,800,798,1363
20240816,145800,409383490,800,800,800,800,0
20240816,145700,409383490,800,800,800,800,0
20240816,145600,409383490,800,798,800,797,6001
20240816,145500,404599591,800,800,800,800,0
20240816,145400,404599591,800,800,800,800,0
20240816,145300,404599591,800,799,800,798,1292
20240816,145200,403567486,800,800,800,800,1213
20240816,145100,402597086,804,801,804,800,156
20240816,145000,402472099,804,804,804,804,0
20240816,144900,402472099,804,804,804,804,18
20240816,144800,402457627,804,804,804,804,1
20240816,144700,402456823,800,800,800,800,35
20240816,144600,402428823,800,800,800,800,11
20240816,144500,402420023,804,804,804,804,0
20240816,144400,402420023,804,804,804,804,10
20240816,144300,402411983,805,804,805,803,215
20240816,144200,402239110,804,804,804,804,5
20240816,144100,402235090,800,800,800,800,50
20240816,144000,402195090,805,805,805,805,0
20240816,143900,402195090,805,805,805,805,23
20240816,143800,402176575,805,802,805,802,73
20240816,143700,402118015,802,799,802,799,942
20240816,143600,401364529,799,799,799,799,52
20240816,143500,401322981,799,799,799,799,232
20240816,143400,401137613,800,799,800,799,150
20240816,143300,401017743,799,799,799,797,1695
20240816,143200,399665538,799,799,799,799,100
20240816,143100,399585638,799,799,799,799,858
20240816,143000,398900096,797,797,797,797,0
20240816,142900,398900096,797,799,799,797,21
20240816,142800,398883343,799,799,799,799,2
20240816,142700,398881745,800,799,800,799,102
20240816,142600,398800246,800,800,800,800,0
20240816,142500,398800246,800,801,801,800,4031
20240816,142400,395572715,802,802,802,802,880
20240816,142300,394866955,805,805,805,805,4
20240816,142200,394863735,805,805,805,805,1
20240816,142100,394862930,806,806,806,806,0
20240816,142000,394862930,806,806,806,806,0
20240816,141900,394862930,806,807,807,806,623
20240816,141800,394360790,807,808,808,807,2
20240816,141700,394359175,809,803,809,803,26738
20240816,141600,372758270,802,802,802,802,131
20240816,141500,372653208,805,801,805,801,891
20240816,141400,371939511,801,798,801,798,35014
20240816,141300,343952938,798,797,798,797,2613
20240816,141200,341870376,797,797,797,797,1
20240816,141100,341869579,797,797,797,797,975
20240816,141000,341092504,797,797,797,797,165
20240816,140900,340960999,797,797,797,797,0
20240816,140800,340960999,797,797,797,797,2
20240816,140700,340959405,797,796,797,796,250
20240816,140600,340760164,796,796,796,796,2589
20240816,140500,338699320,797,797,797,797,16
20240816,140400,338686568,797,797,797,797,77
20240816,140300,338625199,796,796,796,796,0
20240816,140200,338625199,796,796,796,796,20
20240816,140100,338609279,796,796,796,796,11
20240816,140000,338600523,797,797,797,797,0
20240816,135900,338600523,797,797,797,797,63
20240816,135800,338550312,797,796,797,796,79
20240816,135700,338487423,796,796,796,796,42
20240816,135600,338453991,796,796,796,796,233
20240816,135500,338268523,796,796,796,796,151
20240816,135400,338148327,796,796,796,796,285
20240816,135300,337921467,796,796,796,796,10
20240816,135200,337913507,795,796,796,795,1226
20240816,135100,336938589,796,796,796,796,0
20240816,135000,336938589,796,796,796,796,2362
20240816,134900,335058437,797,797,797,797,100
20240816,134800,334978737,797,797,797,797,141
20240816,134700,334866360,797,797,797,797,4
20240816,134600,334863172,797,797,797,797,0
20240816,134500,334863172,797,797,797,797,80
20240816,134400,334799412,797,797,797,797,1
20240816,134300,334798615,794,796,797,794,37
20240816,134200,334769172,795,795,795,795,5
20240816,134100,334765197,795,795,795,795,63
20240816,134000,334715112,795,795,795,795,31
20240816,133900,334690467,795,797,797,795,1291
20240816,133800,333664120,797,796,797,796,127
20240816,133700,333563026,796,797,797,796,20
20240816,133600,333547096,797,797,797,797,0
20240816,133500,333547096,797,795,797,795,1121
20240816,133400,332655897,795,795,795,795,10
20240816,133300,332647947,795,795,795,795,100
20240816,133200,332568447,795,795,795,795,2
20240816,133100,332566857,795,795,795,795,1461
20240816,133000,331405362,795,795,795,795,0
20240816,132900,331405362,795,794,795,794,1732
20240816,132800,330030153,794,794,794,794,782
20240816,132700,329409245,794,794,794,794,0
20240816,132600,329409245,794,793,794,793,143
20240816,132500,329295718,794,794,794,794,13
20240816,132400,329285396,794,794,794,794,503
20240816,132300,328886014,795,795,795,794,212
20240816,132200,328717674,793,794,794,793,5560
20240816,132100,324306479,795,795,795,795,1
20240816,132000,324305684,794,794,794,794,450
20240816,131900,323948384,794,794,795,794,20649
20240816,131800,307553063,795,795,795,795,1350
20240816,131700,306479813,795,795,795,795,1982
20240816,131600,304904123,795,795,795,795,40
20240816,131500,304872323,795,797,797,795,61
20240816,131400,304823726,796,796,796,796,0
20240816,131300,304823726,796,796,796,796,818
20240816,131200,304172598,796,796,796,796,5
20240816,131100,304168618,797,797,797,797,2
20240816,131000,304167024,797,797,797,797,20
20240816,130900,304151084,795,795,795,795,0
20240816,130800,304151084,795,795,795,795,400
20240816,130700,303833084,795,795,795,795,0
20240816,130600,303833084,795,795,795,795,200
20240816,130500,303674084,797,797,797,797,2
20240816,130400,303672490,795,795,795,795,1
20240816,130300,303671695,798,798,798,798,0
20240816,130200,303671695,798,795,798,794,7072
20240816,130100,298052588,795,795,795,795,2100
20240816,130000,296383088,798,798,798,798,0
20240816,125900,296383088,798,795,798,795,913
20240816,125800,295657220,798,798,798,798,0
20240816,125700,295657220,798,798,798,798,0
20240816,125600,295657220,798,798,798,798,1
20240816,125500,295656422,795,795,795,795,0
20240816,125400,295656422,795,795,798,795,1532
20240816,125300,294438248,795,798,798,795,1459
20240816,125200,293278226,795,795,795,795,1260
20240816,125100,292276526,798,798,798,798,0
20240816,125000,292276526,798,795,798,795,808
20240816,124900,291634148,798,798,798,798,3
20240816,124800,291631754,795,795,795,795,544
20240816,124700,291199274,795,795,795,795,626
20240816,124600,290701604,798,798,798,798,12
20240816,124500,290692028,798,798,798,798,1
20240816,124400,290691230,798,798,798,798,0
20240816,124300,290691230,798,797,798,797,5383
20240816,124200,286400826,797,797,797,797,0
20240816,124100,286400826,797,797,797,797,8
20240816,124000,286394450,797,795,797,795,4006
20240816,123900,283209668,797,797,797,797,0
20240816,123800,283209668,797,797,797,797,80
20240816,123700,283145908,797,796,797,796,132
20240816,123600,283040835,796,796,796,795,2011
20240816,123500,281442079,795,795,795,795,3054
20240816,123400,279014149,796,796,796,796,1273
20240816,123300,278000841,797,797,797,797,1
20240816,123200,278000044,797,797,797,797,0
20240816,123100,278000044,797,797,797,797,1
20240816,123000,277999247,795,796,796,795,280
20240816,122900,277776444,797,797,797,797,57
20240816,122800,277731015,797,797,797,797,0
20240816,122700,277731015,797,797,797,797,9
20240816,122600,277723842,795,796,798,795,901
20240816,122500,277006610,795,795,795,795,1
20240816,122400,277005815,795,798,798,795,730
20240816,122300,276425215,798,798,798,798,1005
20240816,122200,275623225,798,798,798,798,8
20240816,122100,275616841,798,798,798,798,0
20240816,122000,275616841,798,797,798,797,101
20240816,121900,275536343,797,797,797,797,0
20240816,121800,275536343,797,797,797,797,0
20240816,121700,275536343,797,797,797,797,0
20240816,121600,275536343,797,797,797,795,3016
20240816,121500,273135951,797,797,797,797,5
20240816,121400,273131966,797,797,797,797,0
20240816,121300,273131966,797,798,798,797,1135
20240816,121200,272227318,799,799,799,799,0
20240816,121100,272227318,799,799,799,799,0
20240816,121000,272227318,799,799,799,799,0
20240816,120900,272227318,799,799,799,799,0
20240816,120800,272227318,799,798,799,798,201
20240816,120700,272066919,799,799,799,799,2
20240816,120600,272065321,799,799,799,798,677
20240816,120500,271525068,799,799,799,799,30
20240816,120400,271501098,799,800,800,799,1002
20240816,120300,270700498,800,799,800,799,426
20240816,120200,270359728,799,799,799,798,220
20240816,120100,270183957,799,799,799,799,1578
20240816,120000,268923135,798,799,799,798,2530
20240816,115900,266904165,798,798,798,798,1
20240816,115800,266903367,799,799,799,799,50
20240816,115700,266863417,799,799,799,799,0
20240816,115600,266863417,799,799,799,799,1
20240816,115500,266862618,800,798,800,797,9673
20240816,115400,259143697,798,798,798,798,22
20240816,115300,259126141,798,798,798,798,8
20240816,115200,259119757,798,798,798,798,3
20240816,115100,259117363,798,798,798,798,5
20240816,115000,259113373,798,797,798,797,60
20240816,114900,259065543,798,798,798,798,14
20240816,114800,259054371,798,798,798,798,18
20240816,114700,259040007,798,797,798,797,4505
20240816,114600,255449519,797,797,797,797,0
20240816,114500,255449519,797,796,797,796,21
20240816,114400,255432802,797,797,797,797,81
20240816,114300,255368245,797,797,797,797,416
20240816,114200,255036693,798,798,798,798,0
20240816,114100,255036693,798,798,798,798,173
20240816,114000,254898639,796,797,798,796,7912
20240816,113900,248595773,798,798,798,798,201
20240816,113800,248435375,798,797,798,797,703
20240816,113700,247875082,797,797,797,797,1290
20240816,113600,246846952,797,798,798,797,31
20240816,113500,246822236,798,798,798,798,2
20240816,113400,246820640,797,797,797,797,5038
20240816,113300,242805354,797,797,797,797,1
20240816,113200,242804557,797,795,797,795,154
20240816,113100,242681992,796,796,796,796,0
20240816,113000,242681992,796,796,796,796,100
20240816,112900,242602392,796,796,796,796,0
20240816,112800,242602392,796,796,796,796,107
20240816,112700,242517220,796,796,796,796,2300
20240816,112600,240686420,796,796,796,796,208
20240816,112500,240520852,796,796,796,796,10
20240816,112400,240512892,796,796,796,795,205
20240816,112300,240349912,796,796,796,796,0
20240816,112200,240349912,796,795,796,795,61
20240816,112100,240301412,796,796,796,796,100
20240816,112000,240221812,795,795,795,795,0
20240816,111900,240221812,795,795,795,795,4
20240816,111800,240218632,796,796,796,796,0
20240816,111700,240218632,796,796,796,796,2
20240816,111600,240217040,795,795,795,795,632
20240816,111500,239714600,796,796,796,796,0
20240816,111400,239714600,796,796,796,796,0
20240816,111300,239714600,796,796,796,796,0
20240816,111200,239714600,796,796,796,796,1
20240816,111100,239713804,794,794,794,794,552
20240816,111000,239275516,794,794,794,794,70
20240816,110900,239219936,794,794,794,794,11
20240816,110800,239211202,794,794,794,794,616
20240816,110700,238722098,796,796,796,796,3
20240816,110600,238719710,796,796,796,796,239
20240816,110500,238529466,796,796,796,796,2464
20240816,110400,236568122,796,794,796,794,1982
20240816,110300,234994384,794,793,794,793,633
20240816,110200,234492413,794,794,794,793,1337
20240816,110100,233432014,794,794,794,794,9
20240816,110000,233424868,795,793,795,793,1024
20240816,105900,232611790,794,795,795,794,1084
20240816,105800,231751084,796,796,796,796,577
20240816,105700,231291792,796,796,796,796,0
20240816,105600,231291792,796,796,796,796,0
20240816,105500,231291792,796,796,796,796,0
20240816,105400,231291792,796,796,796,796,50
20240816,105300,231251992,796,795,796,793,38643
20240816,105200,200573210,795,795,795,795,12
20240816,105100,200563670,795,796,796,795,1299
20240816,105000,199529711,796,795,796,795,4544
20240816,104900,195917028,795,795,795,795,709
20240816,104800,195353373,794,794,794,794,50
20240816,104700,195313673,795,794,795,794,2936
20240816,104600,192981854,794,794,794,794,274
20240816,104500,192764298,795,794,795,794,685
20240816,104400,192219857,794,794,795,794,3266
20240816,104300,189626651,794,794,794,794,4552
20240816,104200,186012363,794,795,795,794,1203
20240816,104100,185056812,795,795,795,795,3
20240816,104000,185054427,795,796,796,795,2892
20240816,103900,182755285,795,795,795,795,20
20240816,103800,182739385,796,796,796,796,15
20240816,103700,182727445,794,794,794,794,191
20240816,103600,182575791,794,796,796,794,19259
20240816,103500,167273860,796,796,796,796,39
20240816,103400,167242816,796,800,800,796,2100
20240816,103300,165571196,800,796,800,796,2014
20240816,103200,163967996,800,800,800,800,0
20240816,103100,163967996,800,798,800,796,10001
20240816,103000,156007038,800,800,800,800,0
20240816,102900,156007038,800,799,800,799,878
20240816,102800,155305452,799,799,799,799,6
20240816,102700,155300658,799,799,799,799,75
20240816,102600,155240733,799,799,799,799,100
20240816,102500,155160833,799,799,800,799,674
20240816,102400,154622306,799,798,799,798,1500
20240816,102300,153423818,799,797,799,797,116
20240816,102200,153331334,799,799,799,799,28
20240816,102100,153308962,799,797,799,797,2031
20240816,102000,151690213,797,797,797,797,0
20240816,101900,151690213,797,797,797,797,3
20240816,101800,151687822,797,797,797,797,25
20240816,101700,151667897,797,797,797,797,800
20240816,101600,151030297,798,798,798,795,2232
20240816,101500,149250593,798,796,798,796,2133
20240816,101400,147552713,797,799,800,797,254
20240816,101300,147350008,800,800,800,800,23
20240816,101200,147331608,800,800,800,800,5
20240816,101100,147327608,799,800,800,799,101
20240816,101000,147246809,800,800,800,800,0
20240816,100900,147246809,800,798,800,796,3328
20240816,100800,144588213,798,798,798,798,130
20240816,100700,144484473,798,798,798,798,16
20240816,100600,144471705,798,798,798,798,120
20240816,100500,144375945,796,796,798,795,1643
20240816,100400,143068168,798,796,798,796,1719
20240816,100300,141699751,797,797,798,797,40
20240816,100200,141667865,797,797,797,797,90
20240816,100100,141596135,797,797,797,797,6
20240816,100000,141591353,797,797,797,796,8
20240816,095900,141584978,798,798,798,798,135
20240816,095800,141477248,798,798,798,797,1712
20240816,095700,140112672,798,798,798,798,9
20240816,095600,140105490,798,798,798,798,7
20240816,095500,140099904,798,796,798,796,2126
20240816,095400,138407606,796,796,796,795,354
20240816,095300,138125838,796,798,798,796,513
20240816,095200,137716470,798,798,798,798,78
20240816,095100,137654226,799,799,799,799,7
20240816,095000,137648633,799,799,799,799,79
20240816,094900,137585512,799,798,799,797,3942
20240816,094800,134440396,798,799,799,797,1473
20240816,094700,133265978,799,798,799,798,866
20240816,094600,132574057,799,799,799,799,30
20240816,094500,132550087,800,800,800,800,519
20240816,094400,132134887,800,800,800,800,0
20240816,094300,132134887,800,799,800,799,1474
20240816,094200,130956540,799,797,799,797,958
20240816,094100,130192649,797,795,797,794,1446
20240816,094000,129043227,795,795,795,795,992
20240816,093900,128254587,795,794,795,794,4037
20240816,093800,125048708,794,794,795,794,6499
20240816,093700,119888500,795,795,796,795,2353
20240816,093600,118017864,796,796,796,796,580
20240816,093500,117556184,797,797,797,797,95
20240816,093400,117480469,797,798,799,795,19154
20240816,093300,102230242,799,797,799,797,67
20240816,093200,102176739,799,797,799,797,495
20240816,093100,101782222,799,798,799,798,157
20240816,093000,101656929,798,797,798,797,684
20240816,092900,101111107,798,798,798,798,120
20240816,092800,101015347,798,798,798,798,35
20240816,092700,100987417,797,796,797,796,5048
20240816,092600,96964211,796,798,798,793,20088
20240816,092500,81008751,797,798,798,797,102
20240816,092400,80927455,799,796,799,796,4488
20240816,092300,77346101,796,797,797,796,3500
20240816,092200,74559601,799,799,799,796,10294
20240816,092100,66346873,800,799,800,799,2385
20240816,092000,64441253,799,799,800,799,3118
20240816,091900,61949969,799,800,800,799,2115
20240816,091800,60259973,800,800,800,800,74
20240816,091700,60200773,800,798,800,798,1341
20240816,091600,59130629,798,800,800,797,8258
20240816,091500,52534029,799,801,801,799,664
20240816,091400,52003460,799,799,801,799,2575
20240816,091300,49945511,801,800,801,799,1824
20240816,091200,48486526,801,800,801,798,2855
20240816,091100,46203202,800,800,801,798,2724
20240816,091000,44025216,801,800,801,800,322
20240816,090900,43767384,801,801,801,800,11395
20240816,090800,34648678,801,801,802,800,9747
20240816,090700,26841928,802,805,805,802,4687
20240816,090600,23076636,805,809,809,805,802
20240816,090500,22429020,809,809,809,805,4194
20240816,090400,19041998,810,811,811,806,2226
20240816,090300,17246184,812,811,812,810,77
20240816,090200,17183739,811,812,812,801,8213
20240816,090100,10547126,812,813,813,810,1045
20240816,090000,9700562,813,813,813,807,11749