stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,190200,311770728,780,780,780,780,3468
20240819,190100,311770728,780,780,780,780,0
20240819,190000,311770728,780,780,780,780,0
20240819,185900,311770728,780,780,780,780,0
20240819,185800,311770728,780,780,780,780,0
20240819,185700,311770728,780,780,780,780,0
20240819,185600,311770728,780,780,780,780,0
20240819,185500,311770728,780,780,780,780,0
20240819,185400,311770728,780,780,780,780,0
20240819,185300,311770728,780,780,780,780,0
20240819,185200,311770728,780,780,780,780,0
20240819,185100,311770728,780,780,780,780,0
20240819,185000,311770728,780,780,780,780,0
20240819,184900,311770728,780,780,780,780,0
20240819,184800,311770728,780,780,780,780,0
20240819,184700,311770728,780,780,780,780,0
20240819,184600,311770728,780,780,780,780,0
20240819,184500,311770728,780,780,780,780,0
20240819,184400,311770728,780,780,780,780,0
20240819,184300,311770728,780,780,780,780,0
20240819,184200,311770728,780,780,780,780,0
20240819,184100,311770728,780,780,780,780,0
20240819,184000,311770728,780,780,780,780,0
20240819,183900,311770728,780,780,780,780,0
20240819,183800,311770728,780,780,780,780,0
20240819,183700,311770728,780,780,780,780,0
20240819,183600,311770728,780,780,780,780,0
20240819,183500,311770728,780,780,780,780,0
20240819,183400,311770728,780,780,780,780,0
20240819,183300,311770728,780,780,780,780,0
20240819,183200,311770728,780,780,780,780,3468
20240819,183100,311770728,780,780,780,780,0
20240819,183000,311770728,780,780,780,780,0
20240819,182900,311770728,780,780,780,780,0
20240819,182800,311770728,780,780,780,780,0
20240819,182700,311770728,780,780,780,780,0
20240819,182600,311770728,780,780,780,780,0
20240819,182500,311770728,780,780,780,780,0
20240819,182400,311770728,780,780,780,780,0
20240819,182300,311770728,780,780,780,780,0
20240819,182200,311770728,780,780,780,780,0
20240819,182100,311770728,780,780,780,780,0
20240819,182000,311770728,780,780,780,780,0
20240819,181900,311770728,780,780,780,780,0
20240819,181800,311770728,780,780,780,780,0
20240819,181700,311770728,780,780,780,780,0
20240819,181600,311770728,780,780,780,780,0
20240819,181500,311770728,780,780,780,780,0
20240819,181400,311770728,780,780,780,780,0
20240819,181300,311770728,780,780,780,780,0
20240819,181200,311770728,780,780,780,780,0
20240819,181100,311770728,780,780,780,780,0
20240819,181000,311770728,780,780,780,780,0
20240819,180900,311770728,780,780,780,780,0
20240819,180800,311770728,780,780,780,780,0
20240819,180700,311770728,780,780,780,780,0
20240819,180600,311770728,780,780,780,780,0
20240819,180500,311770728,780,780,780,780,0
20240819,180400,311770728,780,780,780,780,0
20240819,180300,311770728,780,780,780,780,0
20240819,180200,311770728,780,780,780,780,3468
20240819,180100,311770728,780,780,780,780,0
20240819,180000,311770728,780,780,780,780,0
20240819,175900,311770728,780,780,780,780,0
20240819,175800,311770728,780,780,780,780,0
20240819,175700,311770728,780,780,780,780,0
20240819,175600,311770728,780,780,780,780,0
20240819,175500,311770728,780,780,780,780,0
20240819,175400,311770728,780,780,780,780,0
20240819,175300,311770728,780,780,780,780,0
20240819,175200,311770728,780,780,780,780,0
20240819,175100,311770728,780,780,780,780,0
20240819,175000,311770728,780,780,780,780,0
20240819,174900,311770728,780,780,780,780,0
20240819,174800,311770728,780,780,780,780,0
20240819,174700,311770728,780,780,780,780,0
20240819,174600,311770728,780,780,780,780,0
20240819,174500,311770728,780,780,780,780,0
20240819,174400,311770728,780,780,780,780,0
20240819,174300,311770728,780,780,780,780,0
20240819,174200,311770728,780,780,780,780,0
20240819,174100,311770728,780,780,780,780,0
20240819,174000,311770728,780,780,780,780,0
20240819,173900,311770728,780,780,780,780,0
20240819,173800,311770728,780,780,780,780,0
20240819,173700,311770728,780,780,780,780,0
20240819,173600,311770728,780,780,780,780,0
20240819,173500,311770728,780,780,780,780,0
20240819,173400,311770728,780,780,780,780,0
20240819,173300,311770728,780,780,780,780,0
20240819,173200,311770728,780,780,780,780,3468
20240819,173100,311770728,780,780,780,780,0
20240819,173000,311770728,780,780,780,780,0
20240819,172900,311770728,780,780,780,780,0
20240819,172800,311770728,780,780,780,780,0
20240819,172700,311770728,780,780,780,780,0
20240819,172600,311770728,780,780,780,780,0
20240819,172500,311770728,780,780,780,780,0
20240819,172400,311770728,780,780,780,780,0
20240819,172300,311770728,780,780,780,780,0
20240819,172200,311770728,780,780,780,780,0
20240819,172100,311770728,780,780,780,780,0
20240819,172000,311770728,780,780,780,780,0
20240819,171900,311770728,780,780,780,780,0
20240819,171800,311770728,780,780,780,780,0
20240819,171700,311770728,780,780,780,780,0
20240819,171600,311770728,780,780,780,780,0
20240819,171500,311770728,780,780,780,780,0
20240819,171400,311770728,780,780,780,780,0
20240819,171300,311770728,780,780,780,780,0
20240819,171200,311770728,780,780,780,780,0
20240819,171100,311770728,780,780,780,780,0
20240819,171000,311770728,780,780,780,780,0
20240819,170900,311770728,780,780,780,780,0
20240819,170800,311770728,780,780,780,780,0
20240819,170700,311770728,780,780,780,780,0
20240819,170600,311770728,780,780,780,780,0
20240819,170500,311770728,780,780,780,780,0
20240819,170400,311770728,780,780,780,780,0
20240819,170300,311770728,780,780,780,780,0
20240819,170200,311770728,780,780,780,780,3468
20240819,170100,311770728,780,780,780,780,0
20240819,170000,311770728,780,780,780,780,0
20240819,165900,311770728,780,780,780,780,0
20240819,165800,311770728,780,780,780,780,0
20240819,165700,311770728,780,780,780,780,0
20240819,165600,311770728,780,780,780,780,0
20240819,165500,311770728,780,780,780,780,0
20240819,165400,311770728,780,780,780,780,0
20240819,165300,311770728,780,780,780,780,0
20240819,165200,311770728,780,780,780,780,0
20240819,165100,311770728,780,780,780,780,0
20240819,165000,311770728,780,780,780,780,0
20240819,164900,311770728,780,780,780,780,0
20240819,164800,311770728,780,780,780,780,0
20240819,164700,311770728,780,780,780,780,0
20240819,164600,311770728,780,780,780,780,0
20240819,164500,311770728,780,780,780,780,0
20240819,164400,311770728,780,780,780,780,0
20240819,164300,311770728,780,780,780,780,0
20240819,164200,311770728,780,780,780,780,0
20240819,164100,311770728,780,780,780,780,0
20240819,164000,311770728,780,780,780,780,0
20240819,163900,311770728,780,780,780,780,0
20240819,163800,311770728,780,780,780,780,0
20240819,163700,311770728,780,780,780,780,0
20240819,163600,311770728,780,780,780,780,0
20240819,163500,311770728,780,780,780,780,0
20240819,163400,311770728,780,780,780,780,0
20240819,163300,311770728,780,780,780,780,0
20240819,163200,311770728,780,780,780,780,3468
20240819,163100,311770728,780,780,780,780,0
20240819,163000,311770728,780,780,780,780,0
20240819,162900,311770728,780,780,780,780,0
20240819,162800,311770728,780,780,780,780,0
20240819,162700,311770728,780,780,780,780,0
20240819,162600,311770728,780,780,780,780,0
20240819,162500,311770728,780,780,780,780,0
20240819,162400,311770728,780,780,780,780,0
20240819,162300,311770728,780,780,780,780,0
20240819,162200,311770728,780,780,780,780,0
20240819,162100,311770728,780,780,780,780,0
20240819,162000,311770728,780,780,780,780,0
20240819,161900,311770728,780,780,780,780,0
20240819,161800,311770728,780,780,780,780,0
20240819,161700,311770728,780,780,780,780,0
20240819,161600,311770728,780,780,780,780,0
20240819,161500,311770728,780,780,780,780,0
20240819,161400,311770728,780,780,780,780,0
20240819,161300,311770728,780,780,780,780,0
20240819,161200,311770728,780,780,780,780,0
20240819,161100,311770728,780,780,780,780,0
20240819,161000,311770728,780,780,780,780,0
20240819,160900,311770728,780,780,780,780,0
20240819,160800,311770728,780,780,780,780,0
20240819,160700,311770728,780,780,780,780,0
20240819,160600,311770728,780,780,780,780,0
20240819,160500,311770728,780,780,780,780,0
20240819,160400,311770728,780,780,780,780,0
20240819,160300,311770728,780,780,780,780,0
20240819,160200,311770728,780,780,780,780,3468
20240819,160100,311770728,780,780,780,780,0
20240819,160000,311770728,780,780,780,780,0
20240819,155900,311770728,780,780,780,780,0
20240819,155800,311770728,780,780,780,780,0
20240819,155700,311770728,780,780,780,780,0
20240819,155600,311770728,780,780,780,780,0
20240819,155500,311770728,780,780,780,780,0
20240819,155400,311770728,780,780,780,780,0
20240819,155300,311770728,780,780,780,780,0
20240819,155200,311770728,780,780,780,780,0
20240819,155100,311770728,780,780,780,780,0
20240819,155000,311770728,780,780,780,780,0
20240819,154900,311770728,780,780,780,780,0
20240819,154800,311770728,780,780,780,780,0
20240819,154700,311770728,780,780,780,780,0
20240819,154600,311770728,780,780,780,780,0
20240819,154500,311770728,780,780,780,780,0
20240819,154400,311770728,780,780,780,780,0
20240819,154300,311770728,780,780,780,780,0
20240819,154200,311770728,780,780,780,780,0
20240819,154100,311770728,780,780,780,780,0
20240819,154000,311770728,780,780,780,780,0
20240819,153900,311770728,780,780,780,780,0
20240819,153800,311770728,780,780,780,780,0
20240819,153700,311770728,780,780,780,780,0
20240819,153600,311770728,780,780,780,780,0
20240819,153500,311770728,780,780,780,780,0
20240819,153400,311770728,780,780,780,780,0
20240819,153300,311770728,780,780,780,780,0
20240819,153200,311770728,780,780,780,780,3468
20240819,153100,311770728,780,780,780,780,0
20240819,153000,311770728,780,780,780,780,3468
20240819,152900,309065688,775,775,775,775,0
20240819,152800,309065688,775,775,775,775,0
20240819,152700,309065688,775,775,775,775,0
20240819,152600,309065688,775,775,775,775,0
20240819,152500,309065688,775,775,775,775,0
20240819,152400,309065688,775,775,775,775,0
20240819,152300,309065688,775,775,775,775,0
20240819,152200,309065688,775,775,775,775,0
20240819,152100,309065688,775,775,775,775,0
20240819,152000,309065688,775,775,775,775,0
20240819,151900,309065688,775,774,775,771,711
20240819,151800,308516238,774,774,774,774,60
20240819,151700,308469798,775,776,776,768,300
20240819,151600,308239381,777,775,777,775,3028
20240819,151500,305889917,777,769,777,767,4608
20240819,151400,302344417,773,772,774,767,11253
20240819,151300,293697039,779,771,779,771,1154
20240819,151200,292805979,773,768,773,767,8326
20240819,151100,286372154,768,768,768,767,684
20240819,151000,285847321,768,768,768,767,1093
20240819,150900,285008894,767,768,768,767,765
20240819,150800,284421910,767,769,769,767,871
20240819,150700,283753757,769,768,769,768,924
20240819,150600,283043653,769,768,769,768,1126
20240819,150500,282178820,769,768,769,766,5353
20240819,150400,278072121,768,768,768,768,2783
20240819,150300,275934777,768,768,768,767,5976
20240819,150200,271345835,767,767,768,767,778
20240819,150100,270749048,767,767,767,767,1279
20240819,150000,269768055,768,768,769,768,784
20240819,145900,269165939,768,768,769,768,470
20240819,145800,268804977,769,768,769,768,543
20240819,145700,268387945,768,768,769,768,1222
20240819,145600,267449149,769,768,769,768,2357
20240819,145500,265638963,770,768,770,767,1267
20240819,145400,264666150,768,770,770,768,680
20240819,145300,264143593,769,769,770,769,779
20240819,145200,263544541,769,769,770,769,1592
20240819,145100,262320282,769,770,770,768,854
20240819,145000,261663757,771,768,771,768,1087
20240819,144900,260828381,769,770,770,769,572
20240819,144800,260388408,771,770,771,770,698
20240819,144700,259850944,773,769,773,769,490
20240819,144600,259473860,769,771,771,768,3930
20240819,144500,256452910,771,770,773,769,742
20240819,144400,255881120,771,771,771,770,583
20240819,144300,255432145,771,772,772,770,476
20240819,144200,255065508,773,770,773,770,971
20240819,144100,254317377,770,771,771,770,534
20240819,144000,253906147,770,771,771,770,8797
20240819,143900,247131502,771,771,771,771,343
20240819,143800,246867049,771,772,773,771,1070
20240819,143700,246041503,772,772,775,771,699
20240819,143600,245501991,772,770,772,770,8632
20240819,143500,238842088,771,772,772,771,5043
20240819,143400,234951930,771,772,772,771,1549
20240819,143300,233756852,771,771,772,771,1676
20240819,143200,232463655,771,772,772,771,1264
20240819,143100,231488611,772,772,772,772,2963
20240819,143000,229201175,772,773,773,771,1291
20240819,142900,228204379,773,774,774,773,1276
20240819,142800,227217460,775,777,777,775,16232
20240819,142700,214633040,778,779,779,778,1075
20240819,142600,213796689,779,780,780,779,2297
20240819,142500,212007113,780,780,780,780,0
20240819,142400,212007113,780,783,783,780,681
20240819,142300,211475930,783,783,783,783,0
20240819,142200,211475930,783,783,783,783,0
20240819,142100,211475930,783,783,783,783,0
20240819,142000,211475930,783,783,783,783,0
20240819,141900,211475930,783,783,783,783,39
20240819,141800,211445393,783,783,783,783,0
20240819,141700,211445393,783,783,783,783,0
20240819,141600,211445393,783,783,783,783,0
20240819,141500,211445393,783,783,783,783,100
20240819,141400,211367093,783,783,783,783,4
20240819,141300,211363961,784,784,784,784,0
20240819,141200,211363961,784,780,784,780,282
20240819,141100,211143997,780,780,780,780,600
20240819,141000,210675997,780,781,781,780,15360
20240819,140900,198690067,781,781,781,781,1200
20240819,140800,197752867,781,781,781,781,600
20240819,140700,197284267,782,784,784,782,1836
20240819,140600,195846052,784,784,784,784,0
20240819,140500,195846052,784,784,784,784,0
20240819,140400,195846052,784,784,784,784,50
20240819,140300,195806852,784,784,784,784,0
20240819,140200,195806852,784,784,784,784,0
20240819,140100,195806852,784,784,784,784,0
20240819,140000,195806852,784,782,784,782,201
20240819,135900,195649668,782,782,782,782,0
20240819,135800,195649668,782,782,782,782,0
20240819,135700,195649668,782,782,782,782,303
20240819,135600,195412722,782,782,782,782,200
20240819,135500,195256322,782,782,782,782,22
20240819,135400,195239118,782,784,784,782,206
20240819,135300,195077826,784,784,784,784,0
20240819,135200,195077826,784,784,784,784,3
20240819,135100,195075474,784,784,784,784,175
20240819,135000,194938274,784,784,784,784,0
20240819,134900,194938274,784,784,784,784,0
20240819,134800,194938274,784,781,784,781,126
20240819,134700,194839565,781,781,781,781,2921
20240819,134600,192558264,781,780,781,780,467
20240819,134500,192193776,781,781,781,781,0
20240819,134400,192193776,781,781,781,781,127
20240819,134300,192094589,781,782,782,781,1349
20240819,134200,191040914,781,781,781,781,50
20240819,134100,191001864,781,784,784,781,325
20240819,134000,190747691,784,784,784,784,101
20240819,133900,190668507,784,780,784,780,1218
20240819,133800,189715915,780,780,780,780,150
20240819,133700,189598915,780,782,782,780,5387
20240819,133600,185389731,782,782,782,782,85
20240819,133500,185323261,784,784,784,784,0
20240819,133400,185323261,784,784,784,784,0
20240819,133300,185323261,784,784,784,782,2616
20240819,133200,183277243,784,783,784,783,2906
20240819,133100,181001820,784,784,784,784,11
20240819,133000,180993196,784,784,784,784,10
20240819,132900,180985356,784,784,784,784,5
20240819,132800,180981436,784,784,784,784,0
20240819,132700,180981436,784,783,784,783,146
20240819,132600,180867117,784,784,784,784,102
20240819,132500,180787149,784,784,784,784,24
20240819,132400,180768333,784,784,784,783,19
20240819,132300,180753440,784,784,784,784,104
20240819,132200,180671904,784,784,784,784,202
20240819,132100,180513536,784,784,784,784,250
20240819,132000,180317536,784,784,784,784,110
20240819,131900,180231296,784,783,784,783,56
20240819,131800,180187398,784,784,784,784,1826
20240819,131700,178755814,785,787,787,785,477
20240819,131600,178380559,787,787,787,787,30
20240819,131500,178356949,788,788,788,788,14
20240819,131400,178345917,788,788,788,788,10
20240819,131300,178338037,788,788,788,788,11
20240819,131200,178329369,786,786,786,786,886
20240819,131100,177632973,786,786,786,786,422
20240819,131000,177301281,786,786,786,786,72
20240819,130900,177244689,786,786,786,786,123
20240819,130800,177148011,786,786,786,786,300
20240819,130700,176912211,788,788,788,788,3000
20240819,130600,174548211,788,788,788,788,0
20240819,130500,174548211,788,788,788,788,1
20240819,130400,174547423,785,788,788,785,130
20240819,130300,174445370,784,784,784,784,642
20240819,130200,173942042,784,784,784,784,0
20240819,130100,173942042,784,784,784,784,124
20240819,130000,173844826,783,783,783,783,0
20240819,125900,173844826,783,783,783,782,1504
20240819,125800,172667693,784,784,784,784,2281
20240819,125700,170879389,783,783,783,783,6
20240819,125600,170874691,786,786,786,786,1313
20240819,125500,169842673,786,783,786,783,1205
20240819,125400,168899152,786,786,786,786,95
20240819,125300,168824482,783,783,783,783,687
20240819,125200,168286561,783,786,786,782,4727
20240819,125100,164584442,786,786,786,786,265
20240819,125000,164376152,790,790,790,790,10
20240819,124900,164368252,790,790,790,790,1
20240819,124800,164367462,787,790,790,787,2087
20240819,124700,162721390,790,790,790,790,0
20240819,124600,162721390,790,790,790,790,1
20240819,124500,162720600,787,787,787,787,36
20240819,124400,162692268,786,786,790,786,1088
20240819,124300,161837096,786,787,787,786,439
20240819,124200,161491923,790,787,790,787,234
20240819,124100,161307762,788,788,788,788,133
20240819,124000,161202958,790,790,790,790,6
20240819,123900,161198218,789,789,789,789,142
20240819,123800,161086180,789,790,790,789,166
20240819,123700,160955140,792,792,792,792,2
20240819,123600,160953556,792,792,792,792,0
20240819,123500,160953556,792,790,792,790,240
20240819,123400,160763934,791,792,792,791,549
20240819,123300,160329256,792,792,792,792,248
20240819,123200,160132840,792,792,792,792,0
20240819,123100,160132840,792,792,792,792,6
20240819,123000,160128088,794,794,794,791,1155
20240819,122900,159214450,794,794,794,793,122
20240819,122800,159117682,794,794,794,794,6
20240819,122700,159112918,794,789,794,789,3
20240819,122600,159110541,789,789,789,789,0
20240819,122500,159110541,789,792,792,789,2461
20240819,122400,157161435,792,792,792,792,12
20240819,122300,157151931,792,792,792,792,565
20240819,122200,156704451,792,792,792,792,0
20240819,122100,156704451,792,792,792,792,0
20240819,122000,156704451,792,792,792,792,1
20240819,121900,156703659,789,789,789,789,259
20240819,121800,156499308,793,793,793,793,0
20240819,121700,156499308,793,792,793,792,97
20240819,121600,156422483,792,792,792,792,7
20240819,121500,156416939,793,790,793,790,43
20240819,121400,156382965,790,790,790,790,212
20240819,121300,156215485,793,793,793,793,9
20240819,121200,156208348,793,795,795,791,233
20240819,121100,156023862,795,795,795,794,3230
20240819,121000,153456022,795,795,795,795,0
20240819,120900,153456022,795,795,795,795,0
20240819,120800,153456022,795,795,795,795,0
20240819,120700,153456022,795,795,795,795,0
20240819,120600,153456022,795,795,795,795,8
20240819,120500,153449662,795,795,795,795,0
20240819,120400,153449662,795,795,796,791,23
20240819,120300,153431380,793,793,793,793,1383
20240819,120200,152334661,796,795,796,795,2300
20240819,120100,150506160,795,795,795,795,10
20240819,120000,150498210,795,795,795,795,0
20240819,115900,150498210,795,795,795,795,0
20240819,115800,150498210,795,795,795,795,0
20240819,115700,150498210,795,795,795,795,1
20240819,115600,150497415,790,790,790,790,1
20240819,115500,150496625,794,794,794,794,1902
20240819,115400,148986437,794,794,794,794,785
20240819,115300,148363147,794,794,794,794,1
20240819,115200,148362353,788,788,788,788,39
20240819,115100,148331621,796,796,796,796,0
20240819,115000,148331621,796,788,796,787,2830
20240819,114900,146090354,790,790,790,790,0
20240819,114800,146090354,790,790,790,790,10
20240819,114700,146082454,790,790,790,790,0
20240819,114600,146082454,790,790,790,790,1
20240819,114500,146081664,790,790,790,790,0
20240819,114400,146081664,790,790,790,790,0
20240819,114300,146081664,790,790,790,790,2
20240819,114200,146080084,790,790,790,790,0
20240819,114100,146080084,790,790,790,790,0
20240819,114000,146080084,790,790,790,790,43
20240819,113900,146046114,790,790,790,785,4169
20240819,113800,142770084,787,787,787,787,3
20240819,113700,142767723,790,790,790,790,3
20240819,113600,142765353,790,788,790,788,65
20240819,113500,142714131,788,788,788,787,225
20240819,113400,142536833,790,790,790,790,15
20240819,113300,142524983,790,787,790,787,899
20240819,113200,141817143,787,786,787,786,66
20240819,113100,141765266,786,786,787,786,780
20240819,113000,141152184,786,786,786,786,192
20240819,112900,141001272,786,786,786,786,295
20240819,112800,140769402,786,785,786,781,6442
20240819,112700,135719798,787,787,787,787,181
20240819,112600,135577351,787,790,790,785,10611
20240819,112500,127234658,790,790,790,786,5049
20240819,112400,123262944,790,790,790,790,2
20240819,112300,123261364,790,790,790,790,6
20240819,112200,123256624,787,788,790,787,1422
20240819,112100,122136120,790,789,790,789,3500
20240819,112000,119374616,790,790,790,790,35
20240819,111900,119346966,790,790,790,790,114
20240819,111800,119256906,791,790,791,790,111
20240819,111700,119169212,790,791,791,790,21
20240819,111600,119152621,790,791,791,790,1568
20240819,111500,117913501,791,791,791,791,197
20240819,111400,117757674,793,793,793,793,1
20240819,111300,117756881,793,791,793,791,805
20240819,111200,117120122,791,791,791,791,0
20240819,111100,117120122,791,791,791,791,186
20240819,111000,116972996,791,789,791,789,1004
20240819,110900,116178834,789,791,791,789,5902
20240819,110800,111519919,792,792,792,792,14
20240819,110700,111508831,793,793,793,793,0
20240819,110600,111508831,793,793,793,793,0
20240819,110500,111508831,793,793,793,793,100
20240819,110400,111429531,793,793,793,793,101
20240819,110300,111349438,793,793,793,793,15
20240819,110200,111337543,793,793,793,793,1
20240819,110100,111336750,792,792,792,792,1290
20240819,110000,110315070,792,792,792,792,101
20240819,105900,110235078,792,792,792,792,39
20240819,105800,110204190,792,792,792,792,6
20240819,105700,110199438,792,792,792,792,0
20240819,105600,110199438,792,792,792,792,1
20240819,105500,110198646,792,792,792,792,1
20240819,105400,110197854,793,793,793,793,0
20240819,105300,110197854,793,793,793,793,0
20240819,105200,110197854,793,793,793,793,0
20240819,105100,110197854,793,793,793,793,0
20240819,105000,110197854,793,793,793,793,12
20240819,104900,110188338,790,790,790,790,89
20240819,104800,110118028,793,791,793,790,713
20240819,104700,109554737,792,792,792,792,1
20240819,104600,109553945,794,794,794,794,104
20240819,104500,109471369,794,794,794,794,6
20240819,104400,109466605,789,790,794,789,1896
20240819,104300,107969612,790,794,794,790,7259
20240819,104200,102234990,790,795,795,790,9511
20240819,104100,94706047,792,792,792,792,0
20240819,104000,94706047,792,795,795,792,2206
20240819,103900,92956917,795,795,795,795,100
20240819,103800,92877417,795,795,795,794,13
20240819,103700,92867086,795,795,795,795,1
20240819,103600,92866291,796,796,796,794,663
20240819,103500,92339735,796,796,796,796,0
20240819,103400,92339735,796,794,796,794,573
20240819,103300,91884686,794,795,795,794,46
20240819,103200,91848117,795,795,795,795,0
20240819,103100,91848117,795,794,795,794,2575
20240819,103000,89803492,796,794,796,794,303
20240819,102900,89562904,798,798,798,798,0
20240819,102800,89562904,798,798,798,798,0
20240819,102700,89562904,798,798,798,798,0
20240819,102600,89562904,798,797,798,794,1100
20240819,102500,88688309,796,797,797,796,56
20240819,102400,88643727,797,797,797,797,1
20240819,102300,88642930,797,795,797,795,1162
20240819,102200,87719138,797,797,797,797,11
20240819,102100,87710371,796,797,797,796,118
20240819,102000,87616440,798,798,798,798,1
20240819,101900,87615642,798,798,798,798,3
20240819,101800,87613248,798,798,798,798,4
20240819,101700,87610056,798,798,798,798,0
20240819,101600,87610056,798,798,798,798,3
20240819,101500,87607662,798,798,798,798,4
20240819,101400,87604470,795,795,795,795,500
20240819,101300,87206970,798,798,798,798,0
20240819,101200,87206970,798,798,798,794,1521
20240819,101100,85998601,798,794,798,794,1904
20240819,101000,84486809,798,795,798,794,671
20240819,100900,83953923,798,798,798,794,7102
20240819,100800,78312927,798,798,798,797,16
20240819,100700,78300170,799,796,799,796,205
20240819,100600,78136975,796,799,799,796,416
20240819,100500,77805747,799,799,799,799,248
20240819,100400,77607595,800,800,800,800,159
20240819,100300,77480395,800,799,800,799,1010
20240819,100200,76673395,800,799,800,799,318
20240819,100100,76419301,800,799,800,799,1086
20240819,100000,75551585,799,799,799,799,300
20240819,095900,75311885,799,799,799,799,3001
20240819,095800,72914086,800,799,800,799,66
20240819,095700,72861351,799,799,799,799,40
20240819,095600,72829391,800,800,800,800,0
20240819,095500,72829391,800,800,800,800,4864
20240819,095400,68938191,800,800,800,800,66
20240819,095300,68885391,804,804,804,804,212
20240819,095200,68714943,804,802,804,801,6958
20240819,095100,63138463,802,802,802,802,1068
20240819,095000,62281927,804,803,804,803,278
20240819,094900,62058631,803,803,803,803,1269
20240819,094800,61039624,803,802,803,802,751
20240819,094700,60436606,802,801,802,801,2808
20240819,094600,58186778,801,804,804,801,6169
20240819,094500,53239052,804,802,804,802,5101
20240819,094400,49147848,802,803,803,802,8104
20240819,094300,42644337,804,804,804,804,83
20240819,094200,42577605,804,806,806,804,2
20240819,094100,42575995,806,806,806,806,1
20240819,094000,42575189,803,803,803,803,20
20240819,093900,42559129,803,803,803,803,977
20240819,093800,41774598,803,803,803,802,97
20240819,093700,41696757,803,803,803,803,1
20240819,093600,41695954,803,803,803,803,30
20240819,093500,41671864,806,806,806,806,8
20240819,093400,41665416,803,807,807,803,2614
20240819,093300,39565713,807,804,807,804,49
20240819,093200,39526314,804,805,805,804,273
20240819,093100,39306820,806,807,807,806,2
20240819,093000,39305207,807,806,807,806,1540
20240819,092900,38063023,807,807,807,806,120
20240819,092800,37966195,807,807,807,807,5
20240819,092700,37962160,807,808,808,807,2
20240819,092600,37960545,808,808,808,808,6
20240819,092500,37955697,806,806,806,806,297
20240819,092400,37716315,806,806,808,806,514
20240819,092300,37301571,806,805,806,805,287
20240819,092200,37070516,805,802,805,802,3919
20240819,092100,33919286,802,804,804,802,4633
20240819,092000,30195670,804,804,804,804,712
20240819,091900,29623222,804,803,804,803,200
20240819,091800,29462522,804,803,804,803,1011
20240819,091700,28649690,803,803,804,803,1012
20240819,091600,27837052,803,804,804,803,921
20240819,091500,27097487,803,801,803,800,1739
20240819,091400,25705846,804,802,804,802,173
20240819,091300,25567098,802,802,802,802,3
20240819,091200,25564692,802,802,802,791,4144
20240819,091100,22279878,802,802,802,802,284
20240819,091000,22052110,802,802,805,802,3033
20240819,090900,19619641,802,802,802,800,3633
20240819,090800,16710172,802,797,802,797,3474
20240819,090700,13941065,797,792,797,792,6941
20240819,090600,8409093,797,797,797,791,122
20240819,090500,8312249,797,797,797,791,1511
20240819,090400,7115300,797,798,800,795,3403
20240819,090300,4401921,798,799,799,798,1157
20240819,090200,3478001,800,800,800,800,0
20240819,090100,3478001,800,796,800,793,1703
20240819,090000,2126075,793,800,800,793,2639