stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,190200,190644855,760,760,760,760,7078
20240826,190100,190644855,760,760,760,760,0
20240826,190000,190644855,760,760,760,760,0
20240826,185900,190644855,760,760,760,760,0
20240826,185800,190644855,760,760,760,760,0
20240826,185700,190644855,760,760,760,760,0
20240826,185600,190644855,760,760,760,760,0
20240826,185500,190644855,760,760,760,760,0
20240826,185400,190644855,760,760,760,760,0
20240826,185300,190644855,760,760,760,760,0
20240826,185200,190644855,760,760,760,760,0
20240826,185100,190644855,760,760,760,760,0
20240826,185000,190644855,760,760,760,760,0
20240826,184900,190644855,760,760,760,760,0
20240826,184800,190644855,760,760,760,760,0
20240826,184700,190644855,760,760,760,760,0
20240826,184600,190644855,760,760,760,760,0
20240826,184500,190644855,760,760,760,760,0
20240826,184400,190644855,760,760,760,760,0
20240826,184300,190644855,760,760,760,760,0
20240826,184200,190644855,760,760,760,760,0
20240826,184100,190644855,760,760,760,760,0
20240826,184000,190644855,760,760,760,760,0
20240826,183900,190644855,760,760,760,760,0
20240826,183800,190644855,760,760,760,760,0
20240826,183700,190644855,760,760,760,760,0
20240826,183600,190644855,760,760,760,760,0
20240826,183500,190644855,760,760,760,760,0
20240826,183400,190644855,760,760,760,760,0
20240826,183300,190644855,760,760,760,760,0
20240826,183200,190644855,760,760,760,760,7078
20240826,183100,190644855,760,760,760,760,0
20240826,183000,190644855,760,760,760,760,0
20240826,182900,190644855,760,760,760,760,0
20240826,182800,190644855,760,760,760,760,0
20240826,182700,190644855,760,760,760,760,0
20240826,182600,190644855,760,760,760,760,0
20240826,182500,190644855,760,760,760,760,0
20240826,182400,190644855,760,760,760,760,0
20240826,182300,190644855,760,760,760,760,0
20240826,182200,190644855,760,760,760,760,0
20240826,182100,190644855,760,760,760,760,0
20240826,182000,190644855,760,760,760,760,0
20240826,181900,190644855,760,760,760,760,0
20240826,181800,190644855,760,760,760,760,0
20240826,181700,190644855,760,760,760,760,0
20240826,181600,190644855,760,760,760,760,0
20240826,181500,190644855,760,760,760,760,0
20240826,181400,190644855,760,760,760,760,0
20240826,181300,190644855,760,760,760,760,0
20240826,181200,190644855,760,760,760,760,0
20240826,181100,190644855,760,760,760,760,0
20240826,181000,190644855,760,760,760,760,0
20240826,180900,190644855,760,760,760,760,0
20240826,180800,190644855,760,760,760,760,0
20240826,180700,190644855,760,760,760,760,0
20240826,180600,190644855,760,760,760,760,0
20240826,180500,190644855,760,760,760,760,0
20240826,180400,190644855,760,760,760,760,0
20240826,180300,190644855,760,760,760,760,0
20240826,180200,190644855,760,760,760,760,7078
20240826,180100,190644855,760,760,760,760,0
20240826,180000,190644855,760,760,760,760,0
20240826,175900,190644855,760,760,760,760,0
20240826,175800,190644855,760,760,760,760,0
20240826,175700,190644855,760,760,760,760,0
20240826,175600,190644855,760,760,760,760,0
20240826,175500,190644855,760,760,760,760,0
20240826,175400,190644855,760,760,760,760,0
20240826,175300,190644855,760,760,760,760,0
20240826,175200,190644855,760,760,760,760,0
20240826,175100,190644855,760,760,760,760,0
20240826,175000,190644855,760,760,760,760,0
20240826,174900,190644855,760,760,760,760,0
20240826,174800,190644855,760,760,760,760,0
20240826,174700,190644855,760,760,760,760,0
20240826,174600,190644855,760,760,760,760,0
20240826,174500,190644855,760,760,760,760,0
20240826,174400,190644855,760,760,760,760,0
20240826,174300,190644855,760,760,760,760,0
20240826,174200,190644855,760,760,760,760,0
20240826,174100,190644855,760,760,760,760,0
20240826,174000,190644855,760,760,760,760,0
20240826,173900,190644855,760,760,760,760,0
20240826,173800,190644855,760,760,760,760,0
20240826,173700,190644855,760,760,760,760,0
20240826,173600,190644855,760,760,760,760,0
20240826,173500,190644855,760,760,760,760,0
20240826,173400,190644855,760,760,760,760,0
20240826,173300,190644855,760,760,760,760,0
20240826,173200,190644855,760,760,760,760,7078
20240826,173100,190644855,760,760,760,760,0
20240826,173000,190644855,760,760,760,760,0
20240826,172900,190644855,760,760,760,760,0
20240826,172800,190644855,760,760,760,760,0
20240826,172700,190644855,760,760,760,760,0
20240826,172600,190644855,760,760,760,760,0
20240826,172500,190644855,760,760,760,760,0
20240826,172400,190644855,760,760,760,760,0
20240826,172300,190644855,760,760,760,760,0
20240826,172200,190644855,760,760,760,760,0
20240826,172100,190644855,760,760,760,760,0
20240826,172000,190644855,760,760,760,760,0
20240826,171900,190644855,760,760,760,760,0
20240826,171800,190644855,760,760,760,760,0
20240826,171700,190644855,760,760,760,760,0
20240826,171600,190644855,760,760,760,760,0
20240826,171500,190644855,760,760,760,760,0
20240826,171400,190644855,760,760,760,760,0
20240826,171300,190644855,760,760,760,760,0
20240826,171200,190644855,760,760,760,760,0
20240826,171100,190644855,760,760,760,760,0
20240826,171000,190644855,760,760,760,760,0
20240826,170900,190644855,760,760,760,760,0
20240826,170800,190644855,760,760,760,760,0
20240826,170700,190644855,760,760,760,760,0
20240826,170600,190644855,760,760,760,760,0
20240826,170500,190644855,760,760,760,760,0
20240826,170400,190644855,760,760,760,760,0
20240826,170300,190644855,760,760,760,760,0
20240826,170200,190644855,760,760,760,760,7078
20240826,170100,190644855,760,760,760,760,0
20240826,170000,190644855,760,760,760,760,0
20240826,165900,190644855,760,760,760,760,0
20240826,165800,190644855,760,760,760,760,0
20240826,165700,190644855,760,760,760,760,0
20240826,165600,190644855,760,760,760,760,0
20240826,165500,190644855,760,760,760,760,0
20240826,165400,190644855,760,760,760,760,0
20240826,165300,190644855,760,760,760,760,0
20240826,165200,190644855,760,760,760,760,0
20240826,165100,190644855,760,760,760,760,0
20240826,165000,190644855,760,760,760,760,0
20240826,164900,190644855,760,760,760,760,0
20240826,164800,190644855,760,760,760,760,0
20240826,164700,190644855,760,760,760,760,0
20240826,164600,190644855,760,760,760,760,0
20240826,164500,190644855,760,760,760,760,0
20240826,164400,190644855,760,760,760,760,0
20240826,164300,190644855,760,760,760,760,0
20240826,164200,190644855,760,760,760,760,0
20240826,164100,190644855,760,760,760,760,0
20240826,164000,190644855,760,760,760,760,0
20240826,163900,190644855,760,760,760,760,0
20240826,163800,190644855,760,760,760,760,0
20240826,163700,190644855,760,760,760,760,0
20240826,163600,190644855,760,760,760,760,0
20240826,163500,190644855,760,760,760,760,0
20240826,163400,190644855,760,760,760,760,0
20240826,163300,190644855,760,760,760,760,0
20240826,163200,190644855,760,760,760,760,7078
20240826,163100,190644855,760,760,760,760,0
20240826,163000,190644855,760,760,760,760,0
20240826,162900,190644855,760,760,760,760,0
20240826,162800,190644855,760,760,760,760,0
20240826,162700,190644855,760,760,760,760,0
20240826,162600,190644855,760,760,760,760,0
20240826,162500,190644855,760,760,760,760,0
20240826,162400,190644855,760,760,760,760,0
20240826,162300,190644855,760,760,760,760,0
20240826,162200,190644855,760,760,760,760,0
20240826,162100,190644855,760,760,760,760,0
20240826,162000,190644855,760,760,760,760,0
20240826,161900,190644855,760,760,760,760,0
20240826,161800,190644855,760,760,760,760,0
20240826,161700,190644855,760,760,760,760,0
20240826,161600,190644855,760,760,760,760,0
20240826,161500,190644855,760,760,760,760,0
20240826,161400,190644855,760,760,760,760,0
20240826,161300,190644855,760,760,760,760,0
20240826,161200,190644855,760,760,760,760,0
20240826,161100,190644855,760,760,760,760,0
20240826,161000,190644855,760,760,760,760,0
20240826,160900,190644855,760,760,760,760,0
20240826,160800,190644855,760,760,760,760,0
20240826,160700,190644855,760,760,760,760,0
20240826,160600,190644855,760,760,760,760,0
20240826,160500,190644855,760,760,760,760,0
20240826,160400,190644855,760,760,760,760,0
20240826,160300,190644855,760,760,760,760,0
20240826,160200,190644855,760,760,760,760,7078
20240826,160100,190644855,760,760,760,760,0
20240826,160000,190644855,760,760,760,760,0
20240826,155900,190644855,760,760,760,760,0
20240826,155800,190644855,760,760,760,760,0
20240826,155700,190644855,760,760,760,760,0
20240826,155600,190644855,760,760,760,760,0
20240826,155500,190644855,760,760,760,760,0
20240826,155400,190644855,760,760,760,760,0
20240826,155300,190644855,760,760,760,760,0
20240826,155200,190644855,760,760,760,760,0
20240826,155100,190644855,760,760,760,760,0
20240826,155000,190644855,760,760,760,760,0
20240826,154900,190644855,760,760,760,760,0
20240826,154800,190644855,760,760,760,760,0
20240826,154700,190644855,760,760,760,760,0
20240826,154600,190644855,760,760,760,760,0
20240826,154500,190644855,760,760,760,760,0
20240826,154400,190644855,760,760,760,760,0
20240826,154300,190644855,760,760,760,760,0
20240826,154200,190644855,760,760,760,760,0
20240826,154100,190644855,760,760,760,760,0
20240826,154000,190644855,760,760,760,760,0
20240826,153900,190644855,760,760,760,760,0
20240826,153800,190644855,760,760,760,760,0
20240826,153700,190644855,760,760,760,760,0
20240826,153600,190644855,760,760,760,760,0
20240826,153500,190644855,760,760,760,760,0
20240826,153400,190644855,760,760,760,760,0
20240826,153300,190644855,760,760,760,760,0
20240826,153200,190644855,760,760,760,760,7078
20240826,153100,190644855,760,760,760,760,0
20240826,153000,190644855,760,760,760,760,7078
20240826,152900,185265575,760,760,760,760,0
20240826,152800,185265575,760,760,760,760,0
20240826,152700,185265575,760,760,760,760,0
20240826,152600,185265575,760,760,760,760,0
20240826,152500,185265575,760,760,760,760,0
20240826,152400,185265575,760,760,760,760,0
20240826,152300,185265575,760,760,760,760,0
20240826,152200,185265575,760,760,760,760,0
20240826,152100,185265575,760,760,760,760,0
20240826,152000,185265575,760,760,760,760,0
20240826,151900,185265575,760,761,761,760,2188
20240826,151800,183602661,761,760,761,760,1032
20240826,151700,182818091,760,760,760,760,1000
20240826,151600,182058091,761,761,761,761,50
20240826,151500,182020041,761,761,761,761,0
20240826,151400,182020041,761,760,761,760,202
20240826,151300,181866519,760,760,760,760,3671
20240826,151200,179076559,760,760,760,760,1456
20240826,151100,177969999,760,760,760,760,0
20240826,151000,177969999,760,760,760,760,1580
20240826,150900,176769199,760,760,760,760,500
20240826,150800,176389199,762,760,762,760,21
20240826,150700,176373209,760,760,760,760,0
20240826,150600,176373209,760,760,760,760,0
20240826,150500,176373209,760,761,761,760,6243
20240826,150400,171626662,761,761,761,761,55
20240826,150300,171584807,760,760,760,760,0
20240826,150200,171584807,760,760,760,760,0
20240826,150100,171584807,760,760,760,760,0
20240826,150000,171584807,760,761,761,760,4823
20240826,145900,167919322,762,762,762,762,5
20240826,145800,167915512,762,762,762,762,0
20240826,145700,167915512,762,761,762,761,110
20240826,145600,167831770,761,761,761,761,10
20240826,145500,167824160,761,761,761,761,0
20240826,145400,167824160,761,761,761,761,2
20240826,145300,167822638,761,761,761,761,20
20240826,145200,167807418,761,761,761,761,148
20240826,145100,167694790,761,761,761,761,398
20240826,145000,167391912,760,760,760,760,0
20240826,144900,167391912,760,760,760,760,0
20240826,144800,167391912,760,761,761,760,2000
20240826,144700,165870373,763,763,763,763,11
20240826,144600,165861980,763,763,763,763,10
20240826,144500,165854350,762,761,762,761,7
20240826,144400,165849021,761,761,763,761,5
20240826,144300,165845213,762,762,762,762,1
20240826,144200,165844451,761,761,761,761,8
20240826,144100,165838363,761,761,761,761,2
20240826,144000,165836841,763,762,763,762,440
20240826,143900,165501407,762,762,762,762,0
20240826,143800,165501407,762,761,762,761,7
20240826,143700,165496078,761,761,761,761,1000
20240826,143600,164735078,760,761,761,760,6299
20240826,143500,159947367,761,761,761,761,500
20240826,143400,159566867,761,761,761,761,1002
20240826,143300,158804345,761,761,761,761,500
20240826,143200,158423845,761,761,761,761,500
20240826,143100,158043345,762,762,762,762,10
20240826,143000,158035725,761,761,761,761,0
20240826,142900,158035725,761,761,761,761,136
20240826,142800,157932229,762,761,762,761,402
20240826,142700,157626305,763,763,763,763,0
20240826,142600,157626305,763,763,763,763,26
20240826,142500,157606467,765,765,765,765,0
20240826,142400,157606467,765,765,765,765,0
20240826,142300,157606467,765,765,765,765,0
20240826,142200,157606467,765,765,765,765,0
20240826,142100,157606467,765,765,765,765,0
20240826,142000,157606467,765,765,765,765,0
20240826,141900,157606467,765,765,765,765,0
20240826,141800,157606467,765,763,765,761,6769
20240826,141700,152449588,765,765,765,765,5
20240826,141600,152445763,765,765,765,765,0
20240826,141500,152445763,765,765,765,765,0
20240826,141400,152445763,765,765,765,765,0
20240826,141300,152445763,765,765,765,765,0
20240826,141200,152445763,765,765,765,765,0
20240826,141100,152445763,765,765,765,765,31
20240826,141000,152422048,764,764,764,764,0
20240826,140900,152422048,764,764,764,764,0
20240826,140800,152422048,764,764,764,764,20
20240826,140700,152406768,764,764,764,764,21
20240826,140600,152390724,764,765,765,764,2341
20240826,140500,150601474,765,765,765,765,0
20240826,140400,150601474,765,765,765,765,0
20240826,140300,150601474,765,765,765,765,0
20240826,140200,150601474,765,765,765,765,2
20240826,140100,150599944,765,765,765,765,697
20240826,140000,150066739,765,765,765,765,1
20240826,135900,150065974,765,765,765,765,1336
20240826,135800,149043934,765,765,765,765,0
20240826,135700,149043934,765,765,765,765,227
20240826,135600,148870279,766,765,766,765,59
20240826,135500,148825130,766,766,766,766,10
20240826,135400,148817470,766,766,766,766,0
20240826,135300,148817470,766,766,766,766,24
20240826,135200,148799086,767,767,767,767,0
20240826,135100,148799086,767,767,767,767,0
20240826,135000,148799086,767,767,767,767,0
20240826,134900,148799086,767,767,767,767,0
20240826,134800,148799086,767,766,767,766,12
20240826,134700,148789892,766,766,766,766,10
20240826,134600,148782232,766,766,766,766,6
20240826,134500,148777636,764,765,766,764,4002
20240826,134400,145716191,765,765,765,765,12
20240826,134300,145707011,764,765,765,764,1140
20240826,134200,144834921,765,765,765,765,0
20240826,134100,144834921,765,765,765,765,0
20240826,134000,144834921,765,765,765,765,0
20240826,133900,144834921,765,765,765,765,1000
20240826,133800,144069921,765,765,765,765,1
20240826,133700,144069156,765,765,765,765,1
20240826,133600,144068391,765,765,765,765,608
20240826,133500,143603271,765,765,765,765,299
20240826,133400,143374536,765,765,765,765,10
20240826,133300,143366886,765,765,765,765,6
20240826,133200,143362296,766,766,766,766,0
20240826,133100,143362296,766,766,766,766,0
20240826,133000,143362296,766,766,766,766,0
20240826,132900,143362296,766,766,766,766,6
20240826,132800,143357700,766,766,766,766,300
20240826,132700,143127900,766,766,766,766,10
20240826,132600,143120240,764,764,764,764,184
20240826,132500,142979664,766,766,766,766,1
20240826,132400,142978898,766,766,766,766,0
20240826,132300,142978898,766,766,766,766,1
20240826,132200,142978132,766,766,766,766,0
20240826,132100,142978132,766,766,766,766,0
20240826,132000,142978132,766,766,766,766,0
20240826,131900,142978132,766,766,766,764,805
20240826,131800,142362194,766,766,766,766,0
20240826,131700,142362194,766,766,766,766,0
20240826,131600,142362194,766,766,766,766,200
20240826,131500,142208994,766,766,766,766,1
20240826,131400,142208228,765,765,765,765,0
20240826,131300,142208228,765,765,765,765,72
20240826,131200,142153148,764,764,764,764,0
20240826,131100,142153148,764,764,764,764,1
20240826,131000,142152384,764,764,764,764,1300
20240826,130900,141159184,765,765,765,765,0
20240826,130800,141159184,765,765,765,765,0
20240826,130700,141159184,765,765,765,765,0
20240826,130600,141159184,765,765,765,765,0
20240826,130500,141159184,765,765,765,765,0
20240826,130400,141159184,765,765,765,765,0
20240826,130300,141159184,765,765,765,765,0
20240826,130200,141159184,765,765,765,765,0
20240826,130100,141159184,765,765,765,765,0
20240826,130000,141159184,765,765,765,765,3
20240826,125900,141156889,762,762,762,762,1
20240826,125800,141156127,765,765,765,765,6
20240826,125700,141151537,765,765,765,765,0
20240826,125600,141151537,765,765,765,765,0
20240826,125500,141151537,765,765,765,765,580
20240826,125400,140707837,765,763,765,763,655
20240826,125300,140208048,765,765,765,765,0
20240826,125200,140208048,765,765,765,765,0
20240826,125100,140208048,765,765,765,765,2
20240826,125000,140206518,763,763,763,763,0
20240826,124900,140206518,763,763,763,763,0
20240826,124800,140206518,763,763,763,763,0
20240826,124700,140206518,763,763,763,763,522
20240826,124600,139808232,763,763,763,763,0
20240826,124500,139808232,763,763,763,763,2
20240826,124400,139806706,765,765,765,765,0
20240826,124300,139806706,765,765,765,765,0
20240826,124200,139806706,765,765,765,765,2
20240826,124100,139805176,763,763,763,763,0
20240826,124000,139805176,763,763,763,763,863
20240826,123900,139146707,763,763,763,763,142
20240826,123800,139038361,763,763,763,763,129
20240826,123700,138939934,762,762,762,762,0
20240826,123600,138939934,762,762,762,762,0
20240826,123500,138939934,762,762,762,762,0
20240826,123400,138939934,762,762,762,762,0
20240826,123300,138939934,762,762,762,762,0
20240826,123200,138939934,762,765,765,762,12
20240826,123100,138930760,765,765,765,765,0
20240826,123000,138930760,765,765,765,765,0
20240826,122900,138930760,765,765,765,765,0
20240826,122800,138930760,765,765,765,765,124
20240826,122700,138835900,760,761,761,760,1000
20240826,122600,138075291,761,761,761,761,0
20240826,122500,138075291,761,761,761,761,0
20240826,122400,138075291,761,761,761,761,0
20240826,122300,138075291,761,763,763,761,3152
20240826,122200,135672543,763,763,763,763,0
20240826,122100,135672543,763,763,763,763,0
20240826,122000,135672543,763,763,763,763,1
20240826,121900,135671780,763,763,763,763,1
20240826,121800,135671017,763,763,763,763,0
20240826,121700,135671017,763,763,763,763,0
20240826,121600,135671017,763,763,763,763,0
20240826,121500,135671017,763,763,763,763,0
20240826,121400,135671017,763,763,763,763,0
20240826,121300,135671017,763,763,763,763,0
20240826,121200,135671017,763,766,766,763,1238
20240826,121100,134723226,766,766,766,766,0
20240826,121000,134723226,766,766,766,766,0
20240826,120900,134723226,766,766,766,766,1
20240826,120800,134722460,766,766,766,766,2801
20240826,120700,132576894,764,764,764,764,5
20240826,120600,132573074,766,766,766,766,1
20240826,120500,132572308,766,766,766,766,0
20240826,120400,132572308,766,766,766,766,0
20240826,120300,132572308,766,766,766,766,230
20240826,120200,132396128,766,766,766,766,0
20240826,120100,132396128,766,766,766,766,850
20240826,120000,131745028,766,766,766,766,1
20240826,115900,131744262,763,764,764,763,5870
20240826,115800,127261571,766,766,766,766,0
20240826,115700,127261571,766,766,766,766,20
20240826,115600,127246251,764,764,764,764,2501
20240826,115500,125335487,765,764,765,764,5466
20240826,115400,121159396,765,765,765,765,1000
20240826,115300,120394396,765,765,765,765,0
20240826,115200,120394396,765,765,765,765,244
20240826,115100,120207736,765,765,765,765,4807
20240826,115000,116530381,766,766,766,766,0
20240826,114900,116530381,766,766,766,766,0
20240826,114800,116530381,766,766,766,766,0
20240826,114700,116530381,766,766,766,766,0
20240826,114600,116530381,766,767,767,766,115
20240826,114500,116442280,767,767,767,767,0
20240826,114400,116442280,767,767,767,767,2
20240826,114300,116440746,767,767,767,767,100
20240826,114200,116364046,767,767,767,767,0
20240826,114100,116364046,767,767,767,767,1
20240826,114000,116363279,766,766,766,766,0
20240826,113900,116363279,766,766,766,766,0
20240826,113800,116363279,766,766,766,766,433
20240826,113700,116031601,765,765,765,765,0
20240826,113600,116031601,765,765,765,765,621
20240826,113500,115556536,767,767,767,767,50
20240826,113400,115518186,768,768,768,768,12
20240826,113300,115508970,768,768,768,768,0
20240826,113200,115508970,768,768,768,768,0
20240826,113100,115508970,768,768,768,768,0
20240826,113000,115508970,768,768,768,768,0
20240826,112900,115508970,768,768,768,768,0
20240826,112800,115508970,768,768,768,768,5
20240826,112700,115505130,768,765,768,765,6
20240826,112600,115500531,765,765,765,765,0
20240826,112500,115500531,765,765,765,765,0
20240826,112400,115500531,765,765,765,765,0
20240826,112300,115500531,765,765,765,765,0
20240826,112200,115500531,765,765,765,765,307
20240826,112100,115265676,768,768,768,768,0
20240826,112000,115265676,768,768,768,768,0
20240826,111900,115265676,768,765,768,765,1004
20240826,111800,114497613,765,765,765,765,0
20240826,111700,114497613,765,765,765,765,0
20240826,111600,114497613,765,765,765,765,157
20240826,111500,114377508,769,769,769,769,1
20240826,111400,114376739,765,765,765,765,0
20240826,111300,114376739,765,765,765,765,0
20240826,111200,114376739,765,766,766,765,542
20240826,111100,113961775,769,769,769,769,0
20240826,111000,113961775,769,769,769,766,621
20240826,110900,113486056,769,769,769,769,0
20240826,110800,113486056,769,769,769,769,70
20240826,110700,113432226,769,769,769,769,0
20240826,110600,113432226,769,769,769,769,0
20240826,110500,113432226,769,769,769,769,2
20240826,110400,113430688,769,769,769,769,0
20240826,110300,113430688,769,769,769,769,2
20240826,110200,113429150,769,769,769,769,0
20240826,110100,113429150,769,769,769,769,0
20240826,110000,113429150,769,769,769,769,2000
20240826,105900,111891150,769,769,769,769,0
20240826,105800,111891150,769,769,769,769,0
20240826,105700,111891150,769,769,769,769,0
20240826,105600,111891150,769,769,769,769,1
20240826,105500,111890381,769,769,769,769,8
20240826,105400,111884229,769,769,769,769,2
20240826,105300,111882691,769,769,769,769,0
20240826,105200,111882691,769,769,769,769,1
20240826,105100,111881922,764,764,764,764,231
20240826,105000,111705438,769,769,769,769,0
20240826,104900,111705438,769,769,769,769,0
20240826,104800,111705438,769,769,769,769,0
20240826,104700,111705438,769,769,769,769,7
20240826,104600,111700055,763,763,763,763,1419
20240826,104500,110617358,764,764,764,764,0
20240826,104400,110617358,764,764,764,764,1200
20240826,104300,109700558,764,765,765,764,800
20240826,104200,109089256,769,769,769,769,3385
20240826,104100,106486191,769,769,769,769,690
20240826,104000,105955581,768,768,768,768,303
20240826,103900,105722877,765,765,765,765,1000
20240826,103800,104957877,764,764,764,764,0
20240826,103700,104957877,764,764,764,764,0
20240826,103600,104957877,764,764,764,764,5378
20240826,103500,100849085,768,768,768,768,622
20240826,103400,100371389,769,765,769,765,1333
20240826,103300,99351640,765,765,765,765,0
20240826,103200,99351640,765,764,765,764,1481
20240826,103100,98220146,764,764,764,764,264
20240826,103000,98018450,764,764,764,764,102
20240826,102900,97940522,764,764,764,764,0
20240826,102800,97940522,764,764,764,764,64
20240826,102700,97891626,765,765,765,765,1117
20240826,102600,97037121,765,766,766,765,2559
20240826,102500,95079386,768,768,768,768,10
20240826,102400,95071706,766,766,766,766,3189
20240826,102300,92628932,769,769,769,769,5
20240826,102200,92625087,770,770,770,770,12
20240826,102100,92615847,770,770,770,770,7
20240826,102000,92610457,770,770,770,770,643
20240826,101900,92115347,770,770,770,770,0
20240826,101800,92115347,770,769,770,766,791
20240826,101700,91507041,766,766,766,766,0
20240826,101600,91507041,766,767,767,766,1770
20240826,101500,90150089,771,771,771,771,0
20240826,101400,90150089,771,771,771,771,1
20240826,101300,90149318,770,770,770,770,2448
20240826,101200,88264358,772,772,772,772,0
20240826,101100,88264358,772,772,772,772,0
20240826,101000,88264358,772,772,772,772,0
20240826,100900,88264358,772,772,772,772,0
20240826,100800,88264358,772,772,772,772,8
20240826,100700,88258182,772,771,772,766,16105
20240826,100600,75868439,772,772,772,772,131
20240826,100500,75767307,774,776,776,774,103
20240826,100400,75687418,776,776,776,774,24
20240826,100300,75668800,776,776,776,774,61
20240826,100200,75621482,775,775,775,775,2757
20240826,100100,73484807,774,772,774,772,2382
20240826,100000,71641870,773,772,773,772,5176
20240826,095900,67643837,771,771,771,771,4720
20240826,095800,64004717,770,770,770,770,11
20240826,095700,63996247,771,771,771,771,35
20240826,095600,63969262,771,771,771,771,313
20240826,095500,63727939,771,771,772,771,624
20240826,095400,63246825,770,770,770,770,0
20240826,095300,63246825,770,770,770,770,0
20240826,095200,63246825,770,770,770,770,1
20240826,095100,63246055,772,772,772,772,543
20240826,095000,62826859,772,772,772,772,7903
20240826,094900,56725743,772,769,772,769,156
20240826,094800,56605563,771,771,771,769,1673
20240826,094700,55317030,772,772,772,769,1731
20240826,094600,53980723,771,769,771,769,18216
20240826,094500,39954407,769,769,770,769,4850
20240826,094400,36224257,768,764,768,764,13696
20240826,094300,25737823,762,763,763,762,1001
20240826,094200,24974061,763,763,763,761,62
20240826,094100,24926757,763,763,763,763,2
20240826,094000,24925231,761,761,761,761,0
20240826,093900,24925231,761,760,761,760,1028
20240826,093800,24143116,763,763,763,763,15
20240826,093700,24131671,763,763,763,763,6
20240826,093600,24127093,763,763,763,763,37
20240826,093500,24098862,763,763,763,763,0
20240826,093400,24098862,763,763,763,763,698
20240826,093300,23566288,763,763,763,763,1
20240826,093200,23565525,763,763,763,763,9
20240826,093100,23558658,763,763,763,763,501
20240826,093000,23176395,763,763,763,763,4
20240826,092900,23173343,763,763,763,763,1296
20240826,092800,22184495,763,763,763,763,700
20240826,092700,21650395,764,764,764,764,1
20240826,092600,21649631,762,762,762,762,1
20240826,092500,21648869,763,760,763,760,715
20240826,092400,21105466,760,760,760,760,1123
20240826,092300,20251986,763,760,763,760,4343
20240826,092200,16951300,761,761,763,761,1261
20240826,092100,15991545,763,763,763,761,1004
20240826,092000,15227481,763,763,763,762,137
20240826,091900,15122990,763,763,763,763,1648
20240826,091800,13865566,764,764,764,764,499
20240826,091700,13484330,764,764,764,764,42
20240826,091600,13452242,764,764,764,764,965
20240826,091500,12714982,765,765,765,765,0
20240826,091400,12714982,765,765,765,765,562
20240826,091300,12285052,763,762,763,762,76
20240826,091200,12227134,766,766,766,763,3327
20240826,091100,9684577,766,768,769,766,1289
20240826,091000,8696178,768,766,768,766,1192
20240826,090900,7783092,768,769,769,768,69
20240826,090800,7730081,769,769,769,769,28
20240826,090700,7708549,770,770,770,770,0
20240826,090600,7708549,770,771,771,766,424
20240826,090500,7382760,772,773,773,772,30
20240826,090400,7359598,773,774,774,772,2055
20240826,090300,5771262,774,764,775,764,1025
20240826,090200,4985566,763,763,763,763,812
20240826,090100,4366010,764,764,764,764,2052
20240826,090000,2798282,763,766,766,763,3661