stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192100,14771191811,277,277,277,277,176737
20240813,192000,14771191811,277,277,277,277,0
20240813,191900,14771191811,277,277,277,277,0
20240813,191800,14771191811,277,277,277,277,0
20240813,191700,14771191811,277,277,277,277,0
20240813,191600,14771191811,277,277,277,277,0
20240813,191500,14771191811,277,277,277,277,0
20240813,191400,14771191811,277,277,277,277,0
20240813,191300,14771191811,277,277,277,277,0
20240813,191200,14771191811,277,277,277,277,0
20240813,191100,14771191811,277,277,277,277,0
20240813,191000,14771191811,277,277,277,277,0
20240813,190900,14771191811,277,277,277,277,0
20240813,190800,14771191811,277,277,277,277,0
20240813,190700,14771191811,277,277,277,277,0
20240813,190600,14771191811,277,277,277,277,0
20240813,190500,14771191811,277,277,277,277,0
20240813,190400,14771191811,277,277,277,277,0
20240813,190300,14771191811,277,277,277,277,0
20240813,190200,14771191811,277,277,277,277,0
20240813,190100,14771191811,277,277,277,277,0
20240813,190000,14771191811,277,277,277,277,0
20240813,185900,14771191811,277,277,277,277,0
20240813,185800,14771191811,277,277,277,277,0
20240813,185700,14771191811,277,277,277,277,0
20240813,185600,14771191811,277,277,277,277,0
20240813,185500,14771191811,277,277,277,277,0
20240813,185400,14771191811,277,277,277,277,0
20240813,185300,14771191811,277,277,277,277,0
20240813,185200,14771191811,277,277,277,277,0
20240813,185100,14771191811,277,277,277,277,176737
20240813,185000,14771191811,277,277,277,277,0
20240813,184900,14771191811,277,277,277,277,0
20240813,184800,14771191811,277,277,277,277,0
20240813,184700,14771191811,277,277,277,277,0
20240813,184600,14771191811,277,277,277,277,0
20240813,184500,14771191811,277,277,277,277,0
20240813,184400,14771191811,277,277,277,277,0
20240813,184300,14771191811,277,277,277,277,0
20240813,184200,14771191811,277,277,277,277,0
20240813,184100,14771191811,277,277,277,277,0
20240813,184000,14771191811,277,277,277,277,0
20240813,183900,14771191811,277,277,277,277,0
20240813,183800,14771191811,277,277,277,277,0
20240813,183700,14771191811,277,277,277,277,0
20240813,183600,14771191811,277,277,277,277,0
20240813,183500,14771191811,277,277,277,277,0
20240813,183400,14771191811,277,277,277,277,0
20240813,183300,14771191811,277,277,277,277,0
20240813,183200,14771191811,277,277,277,277,0
20240813,183100,14771191811,277,277,277,277,0
20240813,183000,14771191811,277,277,277,277,0
20240813,182900,14771191811,277,277,277,277,0
20240813,182800,14771191811,277,277,277,277,0
20240813,182700,14771191811,277,277,277,277,0
20240813,182600,14771191811,277,277,277,277,0
20240813,182500,14771191811,277,277,277,277,0
20240813,182400,14771191811,277,277,277,277,0
20240813,182300,14771191811,277,277,277,277,0
20240813,182200,14771191811,277,277,277,277,0
20240813,182100,14771191811,277,277,277,277,176737
20240813,182000,14771191811,277,277,277,277,0
20240813,181900,14771191811,277,277,277,277,0
20240813,181800,14771191811,277,277,277,277,0
20240813,181700,14771191811,277,277,277,277,0
20240813,181600,14771191811,277,277,277,277,0
20240813,181500,14771191811,277,277,277,277,0
20240813,181400,14771191811,277,277,277,277,0
20240813,181300,14771191811,277,277,277,277,0
20240813,181200,14771191811,277,277,277,277,0
20240813,181100,14771191811,277,277,277,277,0
20240813,181000,14771191811,277,277,277,277,0
20240813,180900,14771191811,277,277,277,277,0
20240813,180800,14771191811,277,277,277,277,0
20240813,180700,14771191811,277,277,277,277,0
20240813,180600,14771191811,277,277,277,277,0
20240813,180500,14771191811,277,277,277,277,0
20240813,180400,14771191811,277,277,277,277,0
20240813,180300,14771191811,277,277,277,277,0
20240813,180200,14771191811,277,277,277,277,0
20240813,180100,14771191811,277,277,277,277,0
20240813,180000,14771191811,277,277,277,277,0
20240813,175900,14771191811,277,277,277,277,0
20240813,175800,14771191811,277,277,277,277,0
20240813,175700,14771191811,277,277,277,277,0
20240813,175600,14771191811,277,277,277,277,0
20240813,175500,14771191811,277,277,277,277,0
20240813,175400,14771191811,277,277,277,277,0
20240813,175300,14771191811,277,277,277,277,0
20240813,175200,14771191811,277,277,277,277,0
20240813,175100,14771191811,277,277,277,277,176737
20240813,175000,14771191811,277,277,277,277,0
20240813,174900,14771191811,277,277,277,277,0
20240813,174800,14771191811,277,277,277,277,0
20240813,174700,14771191811,277,277,277,277,0
20240813,174600,14771191811,277,277,277,277,0
20240813,174500,14771191811,277,277,277,277,0
20240813,174400,14771191811,277,277,277,277,0
20240813,174300,14771191811,277,277,277,277,0
20240813,174200,14771191811,277,277,277,277,0
20240813,174100,14771191811,277,277,277,277,0
20240813,174000,14771191811,277,277,277,277,0
20240813,173900,14771191811,277,277,277,277,0
20240813,173800,14771191811,277,277,277,277,0
20240813,173700,14771191811,277,277,277,277,0
20240813,173600,14771191811,277,277,277,277,0
20240813,173500,14771191811,277,277,277,277,0
20240813,173400,14771191811,277,277,277,277,0
20240813,173300,14771191811,277,277,277,277,0
20240813,173200,14771191811,277,277,277,277,0
20240813,173100,14771191811,277,277,277,277,0
20240813,173000,14771191811,277,277,277,277,0
20240813,172900,14771191811,277,277,277,277,0
20240813,172800,14771191811,277,277,277,277,0
20240813,172700,14771191811,277,277,277,277,0
20240813,172600,14771191811,277,277,277,277,0
20240813,172500,14771191811,277,277,277,277,0
20240813,172400,14771191811,277,277,277,277,0
20240813,172300,14771191811,277,277,277,277,0
20240813,172200,14771191811,277,277,277,277,0
20240813,172100,14771191811,277,277,277,277,176737
20240813,172000,14771191811,277,277,277,277,0
20240813,171900,14771191811,277,277,277,277,0
20240813,171800,14771191811,277,277,277,277,0
20240813,171700,14771191811,277,277,277,277,0
20240813,171600,14771191811,277,277,277,277,0
20240813,171500,14771191811,277,277,277,277,0
20240813,171400,14771191811,277,277,277,277,0
20240813,171300,14771191811,277,277,277,277,0
20240813,171200,14771191811,277,277,277,277,0
20240813,171100,14771191811,277,277,277,277,0
20240813,171000,14771191811,277,277,277,277,0
20240813,170900,14771191811,277,277,277,277,0
20240813,170800,14771191811,277,277,277,277,0
20240813,170700,14771191811,277,277,277,277,0
20240813,170600,14771191811,277,277,277,277,0
20240813,170500,14771191811,277,277,277,277,0
20240813,170400,14771191811,277,277,277,277,0
20240813,170300,14771191811,277,277,277,277,0
20240813,170200,14771191811,277,277,277,277,0
20240813,170100,14771191811,277,277,277,277,0
20240813,170000,14771191811,277,277,277,277,0
20240813,165900,14771191811,277,277,277,277,0
20240813,165800,14771191811,277,277,277,277,0
20240813,165700,14771191811,277,277,277,277,0
20240813,165600,14771191811,277,277,277,277,0
20240813,165500,14771191811,277,277,277,277,0
20240813,165400,14771191811,277,277,277,277,0
20240813,165300,14771191811,277,277,277,277,0
20240813,165200,14771191811,277,277,277,277,0
20240813,165100,14771191811,277,277,277,277,176737
20240813,165000,14771191811,277,277,277,277,0
20240813,164900,14771191811,277,277,277,277,0
20240813,164800,14771191811,277,277,277,277,0
20240813,164700,14771191811,277,277,277,277,0
20240813,164600,14771191811,277,277,277,277,0
20240813,164500,14771191811,277,277,277,277,0
20240813,164400,14771191811,277,277,277,277,0
20240813,164300,14771191811,277,277,277,277,0
20240813,164200,14771191811,277,277,277,277,0
20240813,164100,14771191811,277,277,277,277,0
20240813,164000,14771191811,277,277,277,277,0
20240813,163900,14771191811,277,277,277,277,0
20240813,163800,14771191811,277,277,277,277,0
20240813,163700,14771191811,277,277,277,277,0
20240813,163600,14771191811,277,277,277,277,0
20240813,163500,14771191811,277,277,277,277,0
20240813,163400,14771191811,277,277,277,277,0
20240813,163300,14771191811,277,277,277,277,0
20240813,163200,14771191811,277,277,277,277,0
20240813,163100,14771191811,277,277,277,277,0
20240813,163000,14771191811,277,277,277,277,0
20240813,162900,14771191811,277,277,277,277,0
20240813,162800,14771191811,277,277,277,277,0
20240813,162700,14771191811,277,277,277,277,0
20240813,162600,14771191811,277,277,277,277,0
20240813,162500,14771191811,277,277,277,277,0
20240813,162400,14771191811,277,277,277,277,0
20240813,162300,14771191811,277,277,277,277,0
20240813,162200,14771191811,277,277,277,277,0
20240813,162100,14771191811,277,277,277,277,176737
20240813,162000,14771191811,277,277,277,277,0
20240813,161900,14771191811,277,277,277,277,0
20240813,161800,14771191811,277,277,277,277,0
20240813,161700,14771191811,277,277,277,277,0
20240813,161600,14771191811,277,277,277,277,0
20240813,161500,14771191811,277,277,277,277,0
20240813,161400,14771191811,277,277,277,277,0
20240813,161300,14771191811,277,277,277,277,0
20240813,161200,14771191811,277,277,277,277,0
20240813,161100,14771191811,277,277,277,277,0
20240813,161000,14771191811,277,277,277,277,0
20240813,160900,14771191811,277,277,277,277,0
20240813,160800,14771191811,277,277,277,277,0
20240813,160700,14771191811,277,277,277,277,0
20240813,160600,14771191811,277,277,277,277,0
20240813,160500,14771191811,277,277,277,277,0
20240813,160400,14771191811,277,277,277,277,0
20240813,160300,14771191811,277,277,277,277,0
20240813,160200,14771191811,277,277,277,277,0
20240813,160100,14771191811,277,277,277,277,0
20240813,160000,14771191811,277,277,277,277,0
20240813,155900,14771191811,277,277,277,277,0
20240813,155800,14771191811,277,277,277,277,0
20240813,155700,14771191811,277,277,277,277,0
20240813,155600,14771191811,277,277,277,277,0
20240813,155500,14771191811,277,277,277,277,0
20240813,155400,14771191811,277,277,277,277,0
20240813,155300,14771191811,277,277,277,277,0
20240813,155200,14771191811,277,277,277,277,0
20240813,155100,14771191811,277,277,277,277,176737
20240813,155000,14771191811,277,277,277,277,0
20240813,154900,14771191811,277,277,277,277,0
20240813,154800,14771191811,277,277,277,277,0
20240813,154700,14771191811,277,277,277,277,0
20240813,154600,14771191811,277,277,277,277,0
20240813,154500,14771191811,277,277,277,277,0
20240813,154400,14771191811,277,277,277,277,0
20240813,154300,14771191811,277,277,277,277,0
20240813,154200,14771191811,277,277,277,277,0
20240813,154100,14771191811,277,277,277,277,0
20240813,154000,14771191811,277,277,277,277,0
20240813,153900,14771191811,277,277,277,277,0
20240813,153800,14771191811,277,277,277,277,0
20240813,153700,14771191811,277,277,277,277,0
20240813,153600,14771191811,277,277,277,277,0
20240813,153500,14771191811,277,277,277,277,0
20240813,153400,14771191811,277,277,277,277,0
20240813,153300,14771191811,277,277,277,277,0
20240813,153200,14771191811,277,277,277,277,0
20240813,153100,14771191811,277,277,277,277,0
20240813,153000,14771191811,277,277,277,277,176737
20240813,152900,14722235662,283,283,283,283,0
20240813,152800,14722235662,283,283,283,283,0
20240813,152700,14722235662,283,283,283,283,0
20240813,152600,14722235662,283,283,283,283,0
20240813,152500,14722235662,283,283,283,283,0
20240813,152400,14722235662,283,283,283,283,0
20240813,152300,14722235662,283,283,283,283,0
20240813,152200,14722235662,283,283,283,283,0
20240813,152100,14722235662,283,283,283,283,0
20240813,152000,14722235662,283,283,283,283,0
20240813,151900,14722235662,283,282,283,280,80234
20240813,151800,14699574080,282,282,283,279,39521
20240813,151700,14688460960,282,281,282,281,25071
20240813,151600,14681398723,281,282,282,280,91672
20240813,151500,14655706798,282,281,282,280,39818
20240813,151400,14644537940,281,283,283,280,26157
20240813,151300,14637197584,281,284,284,281,32031
20240813,151200,14628189683,284,285,286,283,65493
20240813,151100,14609574340,285,286,288,285,66505
20240813,151000,14590526046,286,283,286,282,68446
20240813,150900,14571087845,283,279,283,279,68248
20240813,150800,14551876167,279,279,280,278,45988
20240813,150700,14539040810,279,278,279,278,25264
20240813,150600,14532013029,278,276,279,275,34156
20240813,150500,14522559569,277,275,279,275,52039
20240813,150400,14508097516,275,277,279,274,42710
20240813,150300,14496293791,277,280,280,277,19474
20240813,150200,14490883285,280,279,282,277,260473
20240813,150100,14417926029,281,277,281,275,93621
20240813,150000,14391861661,278,275,282,274,110458
20240813,145900,14361151495,274,274,276,273,49736
20240813,145800,14347509100,274,272,274,272,43398
20240813,145700,14335684829,273,275,275,272,54495
20240813,145600,14320779950,275,278,279,275,132635
20240813,145500,14284135767,278,275,278,274,53812
20240813,145400,14269310191,275,273,276,272,258818
20240813,145300,14198775094,273,272,274,271,104518
20240813,145200,14170266395,272,274,275,272,141079
20240813,145100,14131765157,274,274,275,274,37072
20240813,145000,14121606410,275,275,275,275,0
20240813,144900,14121606410,275,275,275,275,46933
20240813,144800,14108699835,276,276,276,275,50533
20240813,144700,14094777856,276,277,277,275,92704
20240813,144600,14069202979,277,278,279,276,264004
20240813,144500,13996046456,279,280,280,278,55300
20240813,144400,13980635493,279,280,280,279,29192
20240813,144300,13972486338,279,281,281,279,60308
20240813,144200,13955647762,280,280,283,280,72272
20240813,144100,13935325909,280,278,282,278,221029
20240813,144000,13873478196,278,282,283,278,162205
20240813,143900,13828049287,282,284,284,282,34538
20240813,143800,13818272218,284,283,284,283,4312
20240813,143700,13817050476,283,282,284,282,21498
20240813,143600,13810973815,282,283,284,282,30699
20240813,143500,13802283469,283,284,284,283,6001
20240813,143400,13800582346,284,285,285,283,48296
20240813,143300,13786877864,285,284,286,283,60933
20240813,143200,13769521049,284,283,284,283,16330
20240813,143100,13764888567,284,283,285,283,12718
20240813,143000,13761276160,284,283,284,283,17345
20240813,142900,13756361404,283,282,284,282,26398
20240813,142800,13748890651,282,283,285,282,57626
20240813,142700,13732589650,283,283,285,283,35057
20240813,142600,13722631668,283,284,284,283,4790
20240813,142500,13721272976,284,284,284,282,48085
20240813,142400,13707673563,284,285,285,283,5906
20240813,142300,13705998221,285,284,286,284,12285
20240813,142200,13702498355,284,284,285,283,15719
20240813,142100,13698034588,284,284,285,283,36651
20240813,142000,13687654765,284,286,286,283,59894
20240813,141900,13670639687,286,287,288,286,16662
20240813,141800,13665864004,287,286,287,285,44375
20240813,141700,13653149534,286,287,287,285,30945
20240813,141600,13644314781,287,287,287,286,14221
20240813,141500,13640245460,287,285,287,284,25832
20240813,141400,13632875815,285,286,287,283,45233
20240813,141300,13619978590,286,285,286,285,81167
20240813,141200,13596809542,285,284,285,283,131659
20240813,141100,13559424132,283,284,285,283,83532
20240813,141000,13535726665,284,289,289,284,218607
20240813,140900,13473202930,288,289,290,288,42209
20240813,140800,13460998720,289,289,289,288,8804
20240813,140700,13458455271,289,288,289,287,60032
20240813,140600,13441141613,287,289,289,287,43147
20240813,140500,13428727761,289,288,290,287,40031
20240813,140400,13417172235,287,287,290,287,91698
20240813,140300,13390779812,288,291,291,286,187637
20240813,140200,13336703505,291,292,293,290,94734
20240813,140100,13309200970,292,293,293,291,12239
20240813,140000,13305635552,293,292,293,291,19403
20240813,135900,13299972218,292,292,292,291,49115
20240813,135800,13285657124,292,292,292,291,2893
20240813,135700,13284813418,292,292,292,291,6123
20240813,135600,13283028350,292,291,292,291,38728
20240813,135500,13271755562,292,293,293,291,55612
20240813,135400,13255516793,293,293,293,292,36776
20240813,135300,13244748575,292,294,294,292,73912
20240813,135200,13223151358,294,293,295,293,7607
20240813,135100,13220921765,293,294,295,293,18312
20240813,135000,13215549773,293,293,294,293,14489
20240813,134900,13211301272,293,293,294,293,23149
20240813,134800,13204516748,293,295,295,293,17360
20240813,134700,13199407954,295,295,295,293,12070
20240813,134600,13195847525,295,295,295,294,7463
20240813,134500,13193651859,295,296,296,295,791
20240813,134400,13193418215,296,295,296,294,97950
20240813,134300,13164608783,295,295,295,294,13038
20240813,134200,13160764341,295,294,296,293,24431
20240813,134100,13153539998,294,293,294,293,3215
20240813,134000,13152595832,293,296,296,293,76011
20240813,133900,13130227726,296,295,296,295,5823
20240813,133800,13128506114,295,296,296,294,24060
20240813,133700,13121409028,295,295,297,294,74753
20240813,133600,13099315079,295,293,295,293,21230
20240813,133500,13093086605,293,293,293,292,19883
20240813,133400,13087274133,293,293,293,292,8495
20240813,133300,13084791148,293,292,293,291,25840
20240813,133200,13077251239,292,293,293,291,16428
20240813,133100,13072458556,291,293,293,291,115719
20240813,133000,13038710777,293,294,294,292,27725
20240813,132900,13030597021,294,293,295,293,37183
20240813,132800,13019675463,293,294,294,293,89906
20240813,132700,12993329939,293,294,294,293,15447
20240813,132600,12988795288,294,294,294,293,4665
20240813,132500,12987427247,294,294,295,294,18254
20240813,132400,12982060406,294,294,294,293,1013
20240813,132300,12981763044,294,294,294,292,46378
20240813,132200,12968180825,294,294,294,293,26170
20240813,132100,12960512765,294,295,295,293,15940
20240813,132000,12955837695,295,294,295,293,48394
20240813,131900,12941614873,294,294,294,293,29124
20240813,131800,12933073170,294,294,294,293,39324
20240813,131700,12921520016,294,295,295,291,109124
20240813,131600,12889565457,295,295,295,294,36631
20240813,131500,12878784895,296,296,296,295,38002
20240813,131400,12867574216,296,297,297,295,35601
20240813,131300,12857049429,295,299,299,294,192247
20240813,131200,12799802179,299,300,301,299,142026
20240813,131100,12757309147,299,301,301,299,56733
20240813,131000,12740301005,300,299,302,299,76666
20240813,130900,12717254789,300,303,303,299,145957
20240813,130800,12673333951,302,298,303,297,210497
20240813,130700,12610113651,297,295,299,294,131179
20240813,130600,12571184259,295,294,295,294,81572
20240813,130500,12547164368,294,292,294,292,51937
20240813,130400,12531973285,292,292,292,291,15476
20240813,130300,12527462736,292,292,292,291,14795
20240813,130200,12523144038,291,293,293,291,22340
20240813,130100,12516628449,291,293,293,291,31749
20240813,130000,12507347371,292,293,293,292,24650
20240813,125900,12500131412,292,293,293,292,14934
20240813,125800,12495768372,292,292,293,292,43550
20240813,125700,12483049398,293,292,293,292,17439
20240813,125600,12477955968,292,293,293,292,50646
20240813,125500,12463165327,293,291,293,291,79766
20240813,125400,12439887718,291,292,292,291,36570
20240813,125300,12429227837,292,292,293,291,39262
20240813,125200,12417765340,292,293,293,291,84355
20240813,125100,12393145672,293,293,293,291,43410
20240813,125000,12380466579,293,292,293,291,57618
20240813,124900,12363685120,291,294,294,291,155588
20240813,124800,12318262692,293,295,296,292,113487
20240813,124700,12284923938,296,295,298,294,68988
20240813,124600,12264534999,297,299,300,294,130608
20240813,124500,12225669832,300,299,300,299,36353
20240813,124400,12214783325,300,299,300,299,40209
20240813,124300,12202723509,300,298,300,298,103867
20240813,124200,12171670690,299,295,299,295,102259
20240813,124100,12141244177,296,294,296,294,24364
20240813,124000,12134044917,295,295,296,293,113319
20240813,123900,12100612444,293,295,295,293,67288
20240813,123800,12080818334,294,292,295,291,82864
20240813,123700,12056551489,291,292,292,291,20177
20240813,123600,12050665704,291,292,292,290,87714
20240813,123500,12025171189,291,294,294,291,39632
20240813,123400,12013606944,293,295,295,293,12347
20240813,123300,12009983854,294,295,296,294,46887
20240813,123200,11996151399,294,292,295,291,125793
20240813,123100,11959422471,292,294,294,292,23206
20240813,123000,11952643539,294,292,294,291,65087
20240813,122900,11933578231,292,292,294,291,87577
20240813,122800,11907974266,293,293,294,292,63812
20240813,122700,11889332151,294,296,297,294,35331
20240813,122600,11878920733,296,296,296,295,21601
20240813,122500,11872536348,296,294,296,294,20692
20240813,122400,11866429844,294,294,294,292,91426
20240813,122300,11839648717,294,294,295,293,48318
20240813,122200,11825435667,295,297,297,294,38961
20240813,122100,11813936883,297,298,298,296,35129
20240813,122000,11803515724,298,297,298,295,50273
20240813,121900,11788606311,297,298,298,296,41173
20240813,121800,11776383226,298,298,299,297,28657
20240813,121700,11767840671,298,299,299,297,33074
20240813,121600,11757990670,299,298,299,297,19945
20240813,121500,11752041005,298,298,299,297,50355
20240813,121400,11737010602,298,297,300,297,102542
20240813,121300,11706485708,297,297,297,296,42935
20240813,121200,11693771756,297,297,298,296,35549
20240813,121100,11683213461,297,298,298,297,15080
20240813,121000,11678731579,298,299,299,297,42476
20240813,120900,11666066369,299,299,299,298,27965
20240813,120800,11657719009,299,299,300,298,7950
20240813,120700,11655341787,299,299,299,298,35269
20240813,120600,11644801508,299,299,299,297,18861
20240813,120500,11639181932,299,297,299,296,111451
20240813,120400,11606125767,298,301,301,297,155620
20240813,120300,11559751696,301,302,302,301,13392
20240813,120200,11555717590,302,302,302,301,52710
20240813,120100,11539845337,301,303,303,301,39617
20240813,120000,11527910859,302,304,304,302,50120
20240813,115900,11512709039,303,302,304,301,48262
20240813,115800,11498116207,302,304,306,300,130851
20240813,115700,11458311776,305,302,305,302,141671
20240813,115600,11415310429,303,300,303,300,84466
20240813,115500,11389832822,301,299,301,299,66644
20240813,115400,11369809777,300,298,300,298,29240
20240813,115300,11361060374,299,297,299,297,15017
20240813,115200,11356583086,298,297,298,296,64500
20240813,115100,11337397101,296,297,297,295,68055
20240813,115000,11317245037,297,297,297,295,88009
20240813,114900,11291201641,297,297,297,296,71424
20240813,114800,11270042196,296,300,300,296,35224
20240813,114700,11259581891,299,300,301,299,64790
20240813,114600,11240155746,301,300,301,300,68423
20240813,114500,11219617912,300,300,301,300,18534
20240813,114400,11214047401,300,300,301,300,15047
20240813,114300,11209524737,300,300,301,300,45467
20240813,114200,11195883637,301,304,304,300,90198
20240813,114100,11168709117,303,303,304,303,31358
20240813,114000,11159196532,304,303,304,302,52295
20240813,113900,11143331502,303,302,304,302,79770
20240813,113800,11119166196,303,300,304,300,110450
20240813,113700,11085743978,301,299,301,299,44898
20240813,113600,11072257101,300,300,301,299,74307
20240813,113500,11049971997,301,300,301,299,59048
20240813,113400,11032253982,301,298,301,298,60689
20240813,113300,11014071278,299,298,299,298,12956
20240813,113200,11010204614,299,296,299,294,86844
20240813,113100,10984471122,296,298,298,296,81809
20240813,113000,10960208767,298,298,300,297,113961
20240813,112900,10926205933,298,298,298,297,66618
20240813,112800,10906399726,298,296,299,295,122983
20240813,112700,10869829646,296,297,297,294,315537
20240813,112600,10776563787,297,299,299,296,143030
20240813,112500,10734045553,299,299,300,297,62849
20240813,112400,10715247476,299,298,300,297,58876
20240813,112300,10697706896,297,298,298,296,149988
20240813,112200,10653217894,298,299,300,298,38159
20240813,112100,10641835964,300,300,301,299,52263
20240813,112000,10626174627,300,299,301,299,38720
20240813,111900,10614558409,300,299,301,298,92945
20240813,111800,10586717642,299,305,305,298,255865
20240813,111700,10509809913,304,305,307,304,110190
20240813,111600,10476195339,306,306,309,305,245589
20240813,111500,10400678415,305,305,307,303,123671
20240813,111400,10362967383,306,304,306,303,56536
20240813,111300,10345754081,305,304,307,304,221741
20240813,111200,10277955246,305,304,305,303,85271
20240813,111100,10252092291,303,304,305,303,91738
20240813,111000,10224248278,304,303,304,303,57090
20240813,110900,10206937206,303,304,304,302,46922
20240813,110800,10192720253,304,304,305,303,23708
20240813,110700,10185511707,304,303,305,302,39309
20240813,110600,10173585084,303,301,304,301,114082
20240813,110500,10139053844,302,304,304,302,34676
20240813,110400,10128568156,304,303,304,302,73690
20240813,110300,10106276672,303,304,305,302,159711
20240813,110200,10057867838,305,305,305,303,125137
20240813,110100,10019812650,304,307,307,303,89268
20240813,110000,9992586241,306,304,308,303,175701
20240813,105900,9938942207,304,307,307,303,148590
20240813,105800,9893624468,306,312,312,305,513753
20240813,105700,9734827785,311,307,315,307,648471
20240813,105600,9533112232,308,304,309,304,346511
20240813,105500,9426745637,305,301,306,301,145693
20240813,105400,9382447445,302,302,302,301,52688
20240813,105300,9366559778,301,301,302,301,51162
20240813,105200,9351122578,302,298,302,298,180186
20240813,105100,9297035351,300,305,305,297,362367
20240813,105000,9188308265,304,306,306,302,133981
20240813,104900,9147608045,305,306,307,303,90151
20240813,104800,9120062197,307,308,308,306,106354
20240813,104700,9087400320,307,309,309,306,142860
20240813,104600,9043518897,308,304,309,304,443576
20240813,104500,8907198330,304,303,306,299,501153
20240813,104400,8755456326,300,292,303,291,408253
20240813,104300,8633873450,292,293,293,291,57893
20240813,104200,8616972877,293,294,294,291,116669
20240813,104100,8582870210,293,296,297,293,88023
20240813,104000,8556950630,295,296,297,295,17950
20240813,103900,8551639835,296,297,297,296,17494
20240813,103800,8546455724,296,297,298,296,82345
20240813,103700,8522012722,297,298,299,296,129223
20240813,103600,8483575599,297,295,298,294,127535
20240813,103500,8445843595,294,294,296,293,107733
20240813,103400,8414132004,294,295,296,293,96813
20240813,103300,8385608516,295,296,296,295,45775
20240813,103200,8372103317,295,295,296,295,99213
20240813,103100,8342825343,296,298,298,295,84357
20240813,103000,8317867523,298,299,300,298,109606
20240813,102900,8285141069,299,300,300,297,117162
20240813,102800,8250174233,300,298,300,296,185634
20240813,102700,8194953804,297,301,301,295,307323
20240813,102600,8103447772,301,302,302,300,65948
20240813,102500,8083616473,302,302,303,301,78985
20240813,102400,8059785580,302,301,302,301,94460
20240813,102300,8031332302,301,306,306,300,162212
20240813,102200,7982277497,305,303,307,302,242912
20240813,102100,7908200103,302,301,304,300,171381
20240813,102000,7856491460,301,300,302,300,124170
20240813,101900,7819134866,301,303,303,300,188535
20240813,101800,7762310169,303,304,305,302,229670
20240813,101700,7692639173,304,308,308,303,303542
20240813,101600,7599983611,307,307,308,306,82920
20240813,101500,7574494677,307,306,308,306,102578
20240813,101400,7543023194,306,308,308,305,65328
20240813,101300,7522997670,308,306,308,304,121601
20240813,101200,7485781213,306,308,308,304,191874
20240813,101100,7427167481,308,307,308,306,68791
20240813,101000,7406043297,308,309,312,307,297582
20240813,100900,7313806083,309,307,309,307,91303
20240813,100800,7285699523,307,306,308,306,122148
20240813,100700,7248167475,307,304,308,303,158092
20240813,100600,7200071061,304,307,307,301,429594
20240813,100500,7069579790,307,312,312,306,392235
20240813,100400,6948416210,311,305,312,304,369170
20240813,100300,6834546171,305,310,313,302,701923
20240813,100200,6618657816,310,314,320,310,1440821
20240813,100100,6164976034,315,315,316,313,817312
20240813,100000,5908194027,314,309,315,308,824002
20240813,095900,5651810789,308,303,310,302,574754
20240813,095800,5475418378,302,307,308,302,424181
20240813,095700,5346414836,307,305,309,300,1003024
20240813,095600,5040226867,305,305,305,305,0
20240813,095500,5040226867,305,304,305,303,124459
20240813,095400,5002284822,305,298,305,297,578559
20240813,095300,4828252751,297,304,305,295,995206
20240813,095200,4529243390,304,297,305,295,1066808
20240813,095100,4207049574,297,290,299,290,711451
20240813,095000,3996552919,291,288,291,287,155409
20240813,094900,3951573432,290,293,294,287,392832
20240813,094800,3836866791,294,286,294,285,209241
20240813,094700,3776237787,286,285,287,285,108345
20240813,094600,3745312007,285,291,292,285,215221
20240813,094500,3683366025,291,289,292,288,212912
20240813,094400,3621747927,289,288,290,287,100495
20240813,094300,3592744359,288,286,291,286,183961
20240813,094200,3539657717,286,290,291,281,627973
20240813,094100,3359979561,291,289,293,289,670650
20240813,094000,3165093267,290,283,290,283,650037
20240813,093900,2978005552,285,279,286,278,304074
20240813,093800,2891963096,280,280,280,278,57402
20240813,093700,2875931934,280,279,282,278,129361
20240813,093600,2839757309,279,281,281,278,142617
20240813,093500,2800020919,281,282,283,280,84989
20240813,093400,2776084984,282,281,282,279,106161
20240813,093300,2746348039,282,281,282,280,219830
20240813,093200,2684670335,282,278,282,277,179960
20240813,093100,2634261103,278,282,283,276,555739
20240813,093000,2479169847,281,286,289,281,506368
20240813,092900,2335156001,287,289,291,285,586979
20240813,092800,2166177207,289,281,291,281,990213
20240813,092700,1881694465,283,277,283,272,365484
20240813,092600,1780186762,277,276,280,276,340807
20240813,092500,1685057003,277,273,277,273,158880
20240813,092400,1641392434,274,271,274,271,73671
20240813,092300,1621295792,272,269,272,269,57836
20240813,092200,1605631500,270,271,273,269,208080
20240813,092100,1549123004,272,268,272,268,110920
20240813,092000,1519165606,268,265,269,265,63846
20240813,091900,1502105414,266,267,269,265,184947
20240813,091800,1452750691,268,264,268,264,84477
20240813,091700,1430314215,265,262,266,260,276510
20240813,091600,1357673583,262,274,275,262,668295
20240813,091500,1177368796,273,274,275,272,127808
20240813,091400,1142467475,273,278,283,273,639342
20240813,091300,963878394,279,276,279,275,234889
20240813,091200,898696266,277,274,277,274,212425
20240813,091100,840067476,275,274,275,272,173411
20240813,091000,792614602,272,275,276,268,212517
20240813,090900,734861143,274,278,280,273,683115
20240813,090800,545832056,280,280,280,280,0
20240813,090700,545832056,280,280,280,280,0
20240813,090600,545832056,280,262,280,259,876598
20240813,090500,308120858,261,256,262,255,130140
20240813,090400,274372319,255,251,260,251,181309
20240813,090300,227844875,251,250,253,249,83437
20240813,090200,206882475,251,246,253,245,209216
20240813,090100,154656402,246,251,257,240,335605
20240813,090000,71266055,250,255,255,248,280891