stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,190200,210963883,783,783,783,783,183
20240821,190100,210963883,783,783,783,783,0
20240821,190000,210963883,783,783,783,783,0
20240821,185900,210963883,783,783,783,783,0
20240821,185800,210963883,783,783,783,783,0
20240821,185700,210963883,783,783,783,783,0
20240821,185600,210963883,783,783,783,783,0
20240821,185500,210963883,783,783,783,783,0
20240821,185400,210963883,783,783,783,783,0
20240821,185300,210963883,783,783,783,783,0
20240821,185200,210963883,783,783,783,783,0
20240821,185100,210963883,783,783,783,783,0
20240821,185000,210963883,783,783,783,783,0
20240821,184900,210963883,783,783,783,783,0
20240821,184800,210963883,783,783,783,783,0
20240821,184700,210963883,783,783,783,783,0
20240821,184600,210963883,783,783,783,783,0
20240821,184500,210963883,783,783,783,783,0
20240821,184400,210963883,783,783,783,783,0
20240821,184300,210963883,783,783,783,783,0
20240821,184200,210963883,783,783,783,783,0
20240821,184100,210963883,783,783,783,783,0
20240821,184000,210963883,783,783,783,783,0
20240821,183900,210963883,783,783,783,783,0
20240821,183800,210963883,783,783,783,783,0
20240821,183700,210963883,783,783,783,783,0
20240821,183600,210963883,783,783,783,783,0
20240821,183500,210963883,783,783,783,783,0
20240821,183400,210963883,783,783,783,783,0
20240821,183300,210963883,783,783,783,783,0
20240821,183200,210963883,783,783,783,783,183
20240821,183100,210963883,783,783,783,783,0
20240821,183000,210963883,783,783,783,783,0
20240821,182900,210963883,783,783,783,783,0
20240821,182800,210963883,783,783,783,783,0
20240821,182700,210963883,783,783,783,783,0
20240821,182600,210963883,783,783,783,783,0
20240821,182500,210963883,783,783,783,783,0
20240821,182400,210963883,783,783,783,783,0
20240821,182300,210963883,783,783,783,783,0
20240821,182200,210963883,783,783,783,783,0
20240821,182100,210963883,783,783,783,783,0
20240821,182000,210963883,783,783,783,783,0
20240821,181900,210963883,783,783,783,783,0
20240821,181800,210963883,783,783,783,783,0
20240821,181700,210963883,783,783,783,783,0
20240821,181600,210963883,783,783,783,783,0
20240821,181500,210963883,783,783,783,783,0
20240821,181400,210963883,783,783,783,783,0
20240821,181300,210963883,783,783,783,783,0
20240821,181200,210963883,783,783,783,783,0
20240821,181100,210963883,783,783,783,783,0
20240821,181000,210963883,783,783,783,783,0
20240821,180900,210963883,783,783,783,783,0
20240821,180800,210963883,783,783,783,783,0
20240821,180700,210963883,783,783,783,783,0
20240821,180600,210963883,783,783,783,783,0
20240821,180500,210963883,783,783,783,783,0
20240821,180400,210963883,783,783,783,783,0
20240821,180300,210963883,783,783,783,783,0
20240821,180200,210963883,783,783,783,783,183
20240821,180100,210963883,783,783,783,783,0
20240821,180000,210963883,783,783,783,783,0
20240821,175900,210963883,783,783,783,783,0
20240821,175800,210963883,783,783,783,783,0
20240821,175700,210963883,783,783,783,783,0
20240821,175600,210963883,783,783,783,783,0
20240821,175500,210963883,783,783,783,783,0
20240821,175400,210963883,783,783,783,783,0
20240821,175300,210963883,783,783,783,783,0
20240821,175200,210963883,783,783,783,783,0
20240821,175100,210963883,783,783,783,783,0
20240821,175000,210963883,783,783,783,783,0
20240821,174900,210963883,783,783,783,783,0
20240821,174800,210963883,783,783,783,783,0
20240821,174700,210963883,783,783,783,783,0
20240821,174600,210963883,783,783,783,783,0
20240821,174500,210963883,783,783,783,783,0
20240821,174400,210963883,783,783,783,783,0
20240821,174300,210963883,783,783,783,783,0
20240821,174200,210963883,783,783,783,783,0
20240821,174100,210963883,783,783,783,783,0
20240821,174000,210963883,783,783,783,783,0
20240821,173900,210963883,783,783,783,783,0
20240821,173800,210963883,783,783,783,783,0
20240821,173700,210963883,783,783,783,783,0
20240821,173600,210963883,783,783,783,783,0
20240821,173500,210963883,783,783,783,783,0
20240821,173400,210963883,783,783,783,783,0
20240821,173300,210963883,783,783,783,783,0
20240821,173200,210963883,783,783,783,783,183
20240821,173100,210963883,783,783,783,783,0
20240821,173000,210963883,783,783,783,783,0
20240821,172900,210963883,783,783,783,783,0
20240821,172800,210963883,783,783,783,783,0
20240821,172700,210963883,783,783,783,783,0
20240821,172600,210963883,783,783,783,783,0
20240821,172500,210963883,783,783,783,783,0
20240821,172400,210963883,783,783,783,783,0
20240821,172300,210963883,783,783,783,783,0
20240821,172200,210963883,783,783,783,783,0
20240821,172100,210963883,783,783,783,783,0
20240821,172000,210963883,783,783,783,783,0
20240821,171900,210963883,783,783,783,783,0
20240821,171800,210963883,783,783,783,783,0
20240821,171700,210963883,783,783,783,783,0
20240821,171600,210963883,783,783,783,783,0
20240821,171500,210963883,783,783,783,783,0
20240821,171400,210963883,783,783,783,783,0
20240821,171300,210963883,783,783,783,783,0
20240821,171200,210963883,783,783,783,783,0
20240821,171100,210963883,783,783,783,783,0
20240821,171000,210963883,783,783,783,783,0
20240821,170900,210963883,783,783,783,783,0
20240821,170800,210963883,783,783,783,783,0
20240821,170700,210963883,783,783,783,783,0
20240821,170600,210963883,783,783,783,783,0
20240821,170500,210963883,783,783,783,783,0
20240821,170400,210963883,783,783,783,783,0
20240821,170300,210963883,783,783,783,783,0
20240821,170200,210963883,783,783,783,783,183
20240821,170100,210963883,783,783,783,783,0
20240821,170000,210963883,783,783,783,783,0
20240821,165900,210963883,783,783,783,783,0
20240821,165800,210963883,783,783,783,783,0
20240821,165700,210963883,783,783,783,783,0
20240821,165600,210963883,783,783,783,783,0
20240821,165500,210963883,783,783,783,783,0
20240821,165400,210963883,783,783,783,783,0
20240821,165300,210963883,783,783,783,783,0
20240821,165200,210963883,783,783,783,783,0
20240821,165100,210963883,783,783,783,783,0
20240821,165000,210963883,783,783,783,783,0
20240821,164900,210963883,783,783,783,783,0
20240821,164800,210963883,783,783,783,783,0
20240821,164700,210963883,783,783,783,783,0
20240821,164600,210963883,783,783,783,783,0
20240821,164500,210963883,783,783,783,783,0
20240821,164400,210963883,783,783,783,783,0
20240821,164300,210963883,783,783,783,783,0
20240821,164200,210963883,783,783,783,783,0
20240821,164100,210963883,783,783,783,783,0
20240821,164000,210963883,783,783,783,783,0
20240821,163900,210963883,783,783,783,783,0
20240821,163800,210963883,783,783,783,783,0
20240821,163700,210963883,783,783,783,783,0
20240821,163600,210963883,783,783,783,783,0
20240821,163500,210963883,783,783,783,783,0
20240821,163400,210963883,783,783,783,783,0
20240821,163300,210963883,783,783,783,783,0
20240821,163200,210963883,783,783,783,783,183
20240821,163100,210963883,783,783,783,783,0
20240821,163000,210963883,783,783,783,783,0
20240821,162900,210963883,783,783,783,783,0
20240821,162800,210963883,783,783,783,783,0
20240821,162700,210963883,783,783,783,783,0
20240821,162600,210963883,783,783,783,783,0
20240821,162500,210963883,783,783,783,783,0
20240821,162400,210963883,783,783,783,783,0
20240821,162300,210963883,783,783,783,783,0
20240821,162200,210963883,783,783,783,783,0
20240821,162100,210963883,783,783,783,783,0
20240821,162000,210963883,783,783,783,783,0
20240821,161900,210963883,783,783,783,783,0
20240821,161800,210963883,783,783,783,783,0
20240821,161700,210963883,783,783,783,783,0
20240821,161600,210963883,783,783,783,783,0
20240821,161500,210963883,783,783,783,783,0
20240821,161400,210963883,783,783,783,783,0
20240821,161300,210963883,783,783,783,783,0
20240821,161200,210963883,783,783,783,783,0
20240821,161100,210963883,783,783,783,783,0
20240821,161000,210963883,783,783,783,783,0
20240821,160900,210963883,783,783,783,783,0
20240821,160800,210963883,783,783,783,783,0
20240821,160700,210963883,783,783,783,783,0
20240821,160600,210963883,783,783,783,783,0
20240821,160500,210963883,783,783,783,783,0
20240821,160400,210963883,783,783,783,783,0
20240821,160300,210963883,783,783,783,783,0
20240821,160200,210963883,783,783,783,783,183
20240821,160100,210963883,783,783,783,783,0
20240821,160000,210963883,783,783,783,783,0
20240821,155900,210963883,783,783,783,783,0
20240821,155800,210963883,783,783,783,783,0
20240821,155700,210963883,783,783,783,783,0
20240821,155600,210963883,783,783,783,783,0
20240821,155500,210963883,783,783,783,783,0
20240821,155400,210963883,783,783,783,783,0
20240821,155300,210963883,783,783,783,783,0
20240821,155200,210963883,783,783,783,783,0
20240821,155100,210963883,783,783,783,783,0
20240821,155000,210963883,783,783,783,783,0
20240821,154900,210963883,783,783,783,783,0
20240821,154800,210963883,783,783,783,783,0
20240821,154700,210963883,783,783,783,783,0
20240821,154600,210963883,783,783,783,783,0
20240821,154500,210963883,783,783,783,783,0
20240821,154400,210963883,783,783,783,783,0
20240821,154300,210963883,783,783,783,783,0
20240821,154200,210963883,783,783,783,783,0
20240821,154100,210963883,783,783,783,783,0
20240821,154000,210963883,783,783,783,783,0
20240821,153900,210963883,783,783,783,783,0
20240821,153800,210963883,783,783,783,783,0
20240821,153700,210963883,783,783,783,783,0
20240821,153600,210963883,783,783,783,783,0
20240821,153500,210963883,783,783,783,783,0
20240821,153400,210963883,783,783,783,783,0
20240821,153300,210963883,783,783,783,783,0
20240821,153200,210963883,783,783,783,783,183
20240821,153100,210963883,783,783,783,783,0
20240821,153000,210963883,783,783,783,783,183
20240821,152900,210820594,783,783,783,783,0
20240821,152800,210820594,783,783,783,783,0
20240821,152700,210820594,783,783,783,783,0
20240821,152600,210820594,783,783,783,783,0
20240821,152500,210820594,783,783,783,783,0
20240821,152400,210820594,783,783,783,783,0
20240821,152300,210820594,783,783,783,783,0
20240821,152200,210820594,783,783,783,783,0
20240821,152100,210820594,783,783,783,783,0
20240821,152000,210820594,783,783,783,783,0
20240821,151900,210820594,783,783,783,783,15
20240821,151800,210808849,783,783,783,783,0
20240821,151700,210808849,783,783,783,783,2
20240821,151600,210807283,779,783,783,779,33
20240821,151500,210781496,785,785,785,785,0
20240821,151400,210781496,785,779,785,779,5
20240821,151300,210777577,785,785,785,785,0
20240821,151200,210777577,785,785,785,785,1
20240821,151100,210776792,785,784,785,784,12
20240821,151000,210767382,785,781,785,779,5520
20240821,150900,206462169,786,786,786,786,0
20240821,150800,206462169,786,783,786,780,1728
20240821,150700,205112717,783,782,787,782,1440
20240821,150600,203985798,783,783,783,783,13
20240821,150500,203975619,782,782,782,782,5
20240821,150400,203971709,787,787,787,787,0
20240821,150300,203971709,787,787,787,787,15
20240821,150200,203959904,786,782,786,780,1900
20240821,150100,202471145,783,783,783,783,19
20240821,150000,202456268,781,782,782,781,1052
20240821,145900,201633656,783,783,783,783,5
20240821,145800,201629741,782,782,782,782,0
20240821,145700,201629741,782,783,783,782,1866
20240821,145600,200170501,782,783,783,782,601
20240821,145500,199700518,783,783,783,783,0
20240821,145400,199700518,783,783,783,782,3005
20240821,145300,197348603,783,783,783,783,7
20240821,145200,197343122,781,781,781,781,269
20240821,145100,197133033,779,779,779,779,0
20240821,145000,197133033,779,779,779,779,1
20240821,144900,197132254,781,780,781,780,2
20240821,144800,197130693,780,780,780,780,0
20240821,144700,197130693,780,781,781,780,102
20240821,144600,197051132,781,781,781,781,345
20240821,144500,196781687,780,781,781,780,1379
20240821,144400,195706001,779,781,781,779,1873
20240821,144300,194246900,781,781,781,781,0
20240821,144200,194246900,781,781,781,781,160
20240821,144100,194121940,781,780,781,780,6
20240821,144000,194117259,780,780,780,780,2
20240821,143900,194115699,781,781,781,781,7
20240821,143800,194110232,779,779,779,779,158
20240821,143700,193987150,779,779,779,779,1
20240821,143600,193986371,778,779,779,778,52
20240821,143500,193945913,779,779,779,779,104
20240821,143400,193864897,779,778,779,778,213
20240821,143300,193699180,778,778,778,778,0
20240821,143200,193699180,778,777,778,777,133
20240821,143100,193595708,778,778,778,778,0
20240821,143000,193595708,778,778,778,778,1
20240821,142900,193594930,778,778,778,778,1
20240821,142800,193594152,778,778,778,778,104
20240821,142700,193513240,778,777,778,777,715
20240821,142600,192957652,777,775,777,775,1700
20240821,142500,191639941,776,776,776,776,0
20240821,142400,191639941,776,776,776,776,11
20240821,142300,191631405,777,777,777,775,2027
20240821,142200,190060426,776,777,777,776,334
20240821,142100,189800918,777,777,777,777,496
20240821,142000,189415526,777,777,777,777,0
20240821,141900,189415526,777,777,777,777,10
20240821,141800,189407756,777,777,777,777,1
20240821,141700,189406979,776,776,776,776,356
20240821,141600,189130723,776,776,776,776,128
20240821,141500,189031395,776,776,776,776,0
20240821,141400,189031395,776,775,776,775,73
20240821,141300,188974817,775,775,775,775,6
20240821,141200,188970167,775,775,775,775,2
20240821,141100,188968617,775,775,775,775,272
20240821,141000,188757817,775,775,775,775,26
20240821,140900,188737667,775,775,775,775,4
20240821,140800,188734567,775,775,775,775,30
20240821,140700,188711317,775,775,775,775,1050
20240821,140600,187897567,775,775,775,775,18
20240821,140500,187883617,775,775,775,775,2
20240821,140400,187882067,775,775,775,775,0
20240821,140300,187882067,775,775,775,775,3
20240821,140200,187879742,775,775,775,775,0
20240821,140100,187879742,775,775,775,775,1
20240821,140000,187878967,774,774,774,774,100
20240821,135900,187801567,775,775,775,775,2709
20240821,135800,185702092,775,775,775,775,29
20240821,135700,185679617,776,776,776,776,0
20240821,135600,185679617,776,776,776,776,0
20240821,135500,185679617,776,777,777,776,32
20240821,135400,185654784,776,776,776,776,9
20240821,135300,185647800,776,776,776,776,7
20240821,135200,185642368,776,776,776,776,100
20240821,135100,185564768,777,777,777,777,838
20240821,135000,184913642,777,777,777,777,1
20240821,134900,184912865,773,773,773,773,0
20240821,134800,184912865,773,773,773,773,0
20240821,134700,184912865,773,773,773,773,0
20240821,134600,184912865,773,774,774,773,204
20240821,134500,184754972,774,777,777,774,32
20240821,134400,184730198,775,775,775,775,409
20240821,134300,184413223,775,775,775,775,0
20240821,134200,184413223,775,775,775,775,0
20240821,134100,184413223,775,775,775,775,0
20240821,134000,184413223,775,775,775,775,3
20240821,133900,184410898,775,775,775,775,0
20240821,133800,184410898,775,775,775,775,0
20240821,133700,184410898,775,775,775,775,150
20240821,133600,184294648,775,775,775,775,0
20240821,133500,184294648,775,775,775,775,35
20240821,133400,184267523,775,775,775,775,50
20240821,133300,184228773,772,772,772,772,162
20240821,133200,184103709,771,771,771,771,0
20240821,133100,184103709,771,771,771,771,0
20240821,133000,184103709,771,771,771,771,0
20240821,132900,184103709,771,774,774,771,1500
20240821,132800,182945520,777,777,777,777,1
20240821,132700,182944743,774,774,774,774,66
20240821,132600,182893659,775,777,777,775,6
20240821,132500,182889007,772,772,772,772,0
20240821,132400,182889007,772,774,774,772,3000
20240821,132300,180571408,777,777,777,777,10
20240821,132200,180563638,777,777,777,777,0
20240821,132100,180563638,777,777,777,777,4
20240821,132000,180560530,777,777,777,777,10
20240821,131900,180552760,777,774,777,774,2132
20240821,131800,178902589,773,773,773,773,0
20240821,131700,178902589,773,773,773,773,0
20240821,131600,178902589,773,773,773,773,0
20240821,131500,178902589,773,773,773,773,382
20240821,131400,178607303,773,773,773,773,2409
20240821,131300,176745146,773,773,773,773,215
20240821,131200,176578951,773,773,773,773,110
20240821,131100,176493921,773,773,773,773,53
20240821,131000,176452952,773,773,773,773,4
20240821,130900,176449860,773,773,773,773,0
20240821,130800,176449860,773,773,773,773,300
20240821,130700,176217960,772,772,772,772,25
20240821,130600,176198660,773,773,773,773,1404
20240821,130500,175113368,773,773,773,773,0
20240821,130400,175113368,773,773,773,773,20
20240821,130300,175097908,772,772,772,772,1144
20240821,130200,174214740,772,772,772,772,1
20240821,130100,174213968,773,773,773,773,0
20240821,130000,174213968,773,773,773,773,146
20240821,125900,174101110,772,772,772,772,1198
20240821,125800,173176254,773,773,773,773,2
20240821,125700,173174708,773,773,773,773,136
20240821,125600,173069580,773,773,773,773,300
20240821,125500,172837680,773,773,773,773,1209
20240821,125400,171903123,774,774,774,774,743
20240821,125300,171328041,774,777,777,774,599
20240821,125200,170864184,777,777,777,777,1
20240821,125100,170863407,777,777,777,777,33
20240821,125000,170837766,777,777,777,777,12
20240821,124900,170828442,777,777,777,777,0
20240821,124800,170828442,777,777,777,777,0
20240821,124700,170828442,777,777,777,777,1285
20240821,124600,169829997,778,778,778,778,1
20240821,124500,169829219,778,777,778,777,1290
20240821,124400,168826888,777,777,777,773,13
20240821,124300,168816795,777,777,777,777,0
20240821,124200,168816795,777,777,777,777,0
20240821,124100,168816795,777,773,777,773,702
20240821,124000,168274141,777,777,777,777,0
20240821,123900,168274141,777,777,777,777,2
20240821,123800,168272587,773,777,777,773,164
20240821,123700,168145487,777,777,777,777,6
20240821,123600,168140825,777,777,777,777,0
20240821,123500,168140825,777,777,777,777,3
20240821,123400,168138494,777,777,777,777,1
20240821,123300,168137717,778,777,778,773,1107
20240821,123200,167281473,777,777,777,777,72
20240821,123100,167225529,777,777,777,777,36
20240821,123000,167197557,775,775,775,775,0
20240821,122900,167197557,775,778,778,775,2653
20240821,122800,165141030,778,778,778,778,103
20240821,122700,165060896,778,778,778,778,0
20240821,122600,165060896,778,777,778,777,1000
20240821,122500,164283116,778,778,778,777,241
20240821,122400,164095718,777,777,778,777,701
20240821,122300,163551040,778,778,778,778,1
20240821,122200,163550262,777,777,777,777,400
20240821,122100,163239462,775,775,775,775,730
20240821,122000,162673712,775,777,777,775,654
20240821,121900,162165862,775,775,775,775,70
20240821,121800,162111612,773,773,773,773,4527
20240821,121700,158612241,772,772,772,772,496
20240821,121600,158229329,773,773,773,773,5
20240821,121500,158225464,773,773,773,773,2911
20240821,121400,155975261,773,773,773,773,200
20240821,121300,155820661,773,776,776,773,320
20240821,121200,155572893,778,778,778,778,0
20240821,121100,155572893,778,778,778,778,0
20240821,121000,155572893,778,778,778,778,0
20240821,120900,155572893,778,776,778,776,39
20240821,120800,155542553,778,776,778,776,26
20240821,120700,155522375,778,778,778,778,8
20240821,120600,155516151,776,778,778,776,62
20240821,120500,155467996,777,777,777,777,21
20240821,120400,155451679,777,777,777,777,13
20240821,120300,155441578,777,777,777,777,3
20240821,120200,155439247,777,777,778,775,7149
20240821,120100,149888268,775,778,778,775,5820
20240821,120000,145366916,779,779,779,779,180
20240821,115900,145226696,781,781,781,781,0
20240821,115800,145226696,781,781,781,781,15
20240821,115700,145214981,780,780,780,780,1929
20240821,115600,143710361,780,780,780,780,0
20240821,115500,143710361,780,780,780,780,599
20240821,115400,143243141,780,780,780,780,0
20240821,115300,143243141,780,780,780,780,0
20240821,115200,143243141,780,780,780,780,1
20240821,115100,143242361,779,779,779,779,100
20240821,115000,143164461,781,781,781,781,0
20240821,114900,143164461,781,781,781,781,0
20240821,114800,143164461,781,781,781,781,1
20240821,114700,143163680,783,778,783,778,5408
20240821,114600,138956251,778,778,778,778,2
20240821,114500,138954695,778,778,778,778,0
20240821,114400,138954695,778,778,778,778,1
20240821,114300,138953917,778,778,778,778,2
20240821,114200,138952361,778,778,778,778,109
20240821,114100,138867559,778,777,779,777,840
20240821,114000,138214201,777,773,777,770,5003
20240821,113900,134358887,773,778,778,773,7191
20240821,113800,128792220,780,780,780,780,2
20240821,113700,128790660,779,779,779,779,2500
20240821,113600,126843160,779,780,780,779,65
20240821,113500,126792522,780,780,780,780,90
20240821,113400,126722322,783,783,783,783,20
20240821,113300,126706662,783,783,783,780,17
20240821,113200,126693378,783,783,783,783,1
20240821,113100,126692595,783,781,783,781,503
20240821,113000,126299746,783,783,783,783,4
20240821,112900,126296614,782,782,782,782,1157
20240821,112800,125391840,781,781,781,781,1152
20240821,112700,124492128,781,781,781,781,2406
20240821,112600,122613042,781,781,781,781,3
20240821,112500,122610699,781,781,781,781,5
20240821,112400,122606794,781,781,781,781,10
20240821,112300,122598984,780,780,780,780,34
20240821,112200,122572464,780,780,780,780,66
20240821,112100,122520984,781,781,781,781,8
20240821,112000,122514736,781,781,781,781,3
20240821,111900,122512393,781,781,781,781,300
20240821,111800,122278093,781,781,781,781,36
20240821,111700,122249977,779,779,779,779,1345
20240821,111600,121202222,779,779,779,779,3
20240821,111500,121199885,777,779,779,777,77
20240821,111400,121139916,780,780,780,780,366
20240821,111300,120854436,780,780,780,780,1
20240821,111200,120853656,782,782,782,782,0
20240821,111100,120853656,782,782,782,782,6
20240821,111000,120848964,783,783,783,783,35
20240821,110900,120821559,779,779,779,779,100
20240821,110800,120743659,776,776,776,776,300
20240821,110700,120510859,782,782,782,782,0
20240821,110600,120510859,782,777,782,777,380
20240821,110500,120215039,777,780,780,777,2195
20240821,110400,118507010,781,781,781,781,545
20240821,110300,118081365,782,784,784,782,10775
20240821,110200,109645077,784,785,785,784,3210
20240821,110100,107126119,787,787,787,787,2
20240821,110000,107124545,787,787,787,787,3
20240821,105900,107122184,787,787,787,787,200
20240821,105800,106964784,787,787,787,787,67
20240821,105700,106912055,787,787,787,787,0
20240821,105600,106912055,787,787,787,787,3
20240821,105500,106909694,787,787,787,784,8
20240821,105400,106903404,787,787,787,787,1
20240821,105300,106902617,784,784,784,784,0
20240821,105200,106902617,784,784,784,784,38
20240821,105100,106872825,787,787,787,787,1
20240821,105000,106872038,785,785,785,785,83
20240821,104900,106806883,785,785,785,785,148
20240821,104800,106690703,784,784,784,784,0
20240821,104700,106690703,784,784,784,784,200
20240821,104600,106533903,784,784,784,784,0
20240821,104500,106533903,784,784,784,784,0
20240821,104400,106533903,784,786,786,784,4164
20240821,104300,103265531,786,787,787,786,110
20240821,104200,103179070,787,787,787,787,2
20240821,104100,103177496,787,787,787,787,26
20240821,104000,103157034,787,787,787,787,0
20240821,103900,103157034,787,787,787,787,67
20240821,103800,103104305,787,787,787,787,32
20240821,103700,103079121,785,785,785,785,50
20240821,103600,103039871,785,785,785,785,0
20240821,103500,103039871,785,785,785,785,485
20240821,103400,102659146,785,785,785,785,0
20240821,103300,102659146,785,785,785,785,516
20240821,103200,102254086,785,785,785,785,300
20240821,103100,102018586,785,786,786,785,1167
20240821,103000,101102391,787,787,787,787,17
20240821,102900,101089012,785,785,790,785,4651
20240821,102800,97437924,792,784,792,784,10210
20240821,102700,89433204,792,792,792,792,1
20240821,102600,89432412,793,794,794,784,1332
20240821,102500,88387142,795,795,795,795,10
20240821,102400,88379192,797,783,797,783,10010
20240821,102300,80470349,783,778,783,778,35
20240821,102200,80443094,780,781,781,780,42
20240821,102100,80410318,783,783,783,783,15
20240821,102000,80398573,783,783,783,782,18
20240821,101900,80384495,783,783,783,783,3
20240821,101800,80382146,783,783,783,783,26
20240821,101700,80361788,783,783,783,783,0
20240821,101600,80361788,783,783,783,783,22
20240821,101500,80344562,783,783,783,783,1124
20240821,101400,79464470,783,783,783,782,103
20240821,101300,79383922,783,787,787,783,1371
20240821,101200,78310401,787,788,788,787,3
20240821,101100,78308039,789,784,789,784,1102
20240821,101000,77444066,789,789,789,789,1500
20240821,100900,76260566,789,788,789,788,267
20240821,100800,76050011,783,783,783,783,0
20240821,100700,76050011,783,786,786,780,2001
20240821,100600,74484986,790,790,790,790,5
20240821,100500,74481036,786,790,790,786,995
20240821,100400,73698946,790,788,790,788,44
20240821,100300,73664194,788,788,788,788,4
20240821,100200,73661042,790,790,790,790,244
20240821,100100,73468282,791,786,791,786,335
20240821,100000,73204967,793,793,793,793,1
20240821,095900,73204174,786,796,796,786,4713
20240821,095800,69498669,796,789,796,785,6003
20240821,095700,64780061,799,797,800,797,16303
20240821,095600,51753400,797,780,799,780,10018
20240821,095500,43868077,780,780,780,780,14
20240821,095400,43857157,780,780,780,780,0
20240821,095300,43857157,780,780,780,780,0
20240821,095200,43857157,780,779,780,779,1574
20240821,095100,42630610,779,779,779,779,0
20240821,095000,42630610,779,777,779,777,351
20240821,094900,42357841,777,777,777,777,16
20240821,094800,42345409,777,777,777,777,2594
20240821,094700,40329871,777,777,777,777,1033
20240821,094600,39527230,776,777,777,775,205
20240821,094500,39368245,777,777,777,777,237
20240821,094400,39184096,777,777,777,777,1791
20240821,094300,37792489,777,779,779,777,603
20240821,094200,37323952,779,779,779,777,130
20240821,094100,37222908,779,779,779,779,11
20240821,094000,37214339,780,780,780,780,0
20240821,093900,37214339,780,780,780,780,3
20240821,093800,37211999,780,779,780,779,102
20240821,093700,37132539,779,779,779,779,327
20240821,093600,36877806,779,777,779,777,1132
20240821,093500,35997242,778,777,778,777,11
20240821,093400,35988694,769,774,778,768,1574
20240821,093300,34777693,774,774,779,774,1096
20240821,093200,33929384,775,776,776,775,363
20240821,093100,33648009,776,776,776,776,2
20240821,093000,33646457,776,777,777,776,74
20240821,092900,33588969,777,779,779,777,1208
20240821,092800,32650301,777,780,780,777,1441
20240821,092700,31529579,780,780,780,780,25
20240821,092600,31510079,780,780,780,780,345
20240821,092500,31240979,780,780,780,780,11
20240821,092400,31232399,780,780,780,778,296
20240821,092300,31001525,780,780,780,780,53
20240821,092200,30960185,781,781,781,781,74
20240821,092100,30902391,778,781,781,778,336
20240821,092000,30640035,781,782,782,781,5
20240821,091900,30636128,783,783,783,782,10
20240821,091800,30628299,777,783,783,777,320
20240821,091700,30378489,783,783,783,780,201
20240821,091600,30221121,780,782,786,760,23666
20240821,091500,11975267,782,787,788,782,1713
20240821,091400,10630637,787,787,787,787,2
20240821,091300,10629063,784,784,784,784,0
20240821,091200,10629063,784,788,788,784,273
20240821,091100,10414619,788,788,788,788,14
20240821,091000,10403587,789,789,789,789,10
20240821,090900,10395697,789,788,789,788,1507
20240821,090800,9208176,788,784,788,784,1813
20240821,090700,7781792,786,789,789,786,51
20240821,090600,7741589,789,789,789,789,50
20240821,090500,7702139,788,789,789,788,1008
20240821,090400,6906859,789,784,789,781,110
20240821,090300,6820911,780,780,780,780,3500
20240821,090200,4090911,785,780,785,777,4172
20240821,090100,824331,780,780,780,778,37
20240821,090000,795485,780,785,785,780,1019