stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,192100,1677246137,261,261,261,261,29671
20240816,192000,1677246137,261,261,261,261,0
20240816,191900,1677246137,261,261,261,261,0
20240816,191800,1677246137,261,261,261,261,0
20240816,191700,1677246137,261,261,261,261,0
20240816,191600,1677246137,261,261,261,261,0
20240816,191500,1677246137,261,261,261,261,0
20240816,191400,1677246137,261,261,261,261,0
20240816,191300,1677246137,261,261,261,261,0
20240816,191200,1677246137,261,261,261,261,0
20240816,191100,1677246137,261,261,261,261,0
20240816,191000,1677246137,261,261,261,261,0
20240816,190900,1677246137,261,261,261,261,0
20240816,190800,1677246137,261,261,261,261,0
20240816,190700,1677246137,261,261,261,261,0
20240816,190600,1677246137,261,261,261,261,0
20240816,190500,1677246137,261,261,261,261,0
20240816,190400,1677246137,261,261,261,261,0
20240816,190300,1677246137,261,261,261,261,0
20240816,190200,1677246137,261,261,261,261,0
20240816,190100,1677246137,261,261,261,261,0
20240816,190000,1677246137,261,261,261,261,0
20240816,185900,1677246137,261,261,261,261,0
20240816,185800,1677246137,261,261,261,261,0
20240816,185700,1677246137,261,261,261,261,0
20240816,185600,1677246137,261,261,261,261,0
20240816,185500,1677246137,261,261,261,261,0
20240816,185400,1677246137,261,261,261,261,0
20240816,185300,1677246137,261,261,261,261,0
20240816,185200,1677246137,261,261,261,261,0
20240816,185100,1677246137,261,261,261,261,29671
20240816,185000,1677246137,261,261,261,261,0
20240816,184900,1677246137,261,261,261,261,0
20240816,184800,1677246137,261,261,261,261,0
20240816,184700,1677246137,261,261,261,261,0
20240816,184600,1677246137,261,261,261,261,0
20240816,184500,1677246137,261,261,261,261,0
20240816,184400,1677246137,261,261,261,261,0
20240816,184300,1677246137,261,261,261,261,0
20240816,184200,1677246137,261,261,261,261,0
20240816,184100,1677246137,261,261,261,261,0
20240816,184000,1677246137,261,261,261,261,0
20240816,183900,1677246137,261,261,261,261,0
20240816,183800,1677246137,261,261,261,261,0
20240816,183700,1677246137,261,261,261,261,0
20240816,183600,1677246137,261,261,261,261,0
20240816,183500,1677246137,261,261,261,261,0
20240816,183400,1677246137,261,261,261,261,0
20240816,183300,1677246137,261,261,261,261,0
20240816,183200,1677246137,261,261,261,261,0
20240816,183100,1677246137,261,261,261,261,0
20240816,183000,1677246137,261,261,261,261,0
20240816,182900,1677246137,261,261,261,261,0
20240816,182800,1677246137,261,261,261,261,0
20240816,182700,1677246137,261,261,261,261,0
20240816,182600,1677246137,261,261,261,261,0
20240816,182500,1677246137,261,261,261,261,0
20240816,182400,1677246137,261,261,261,261,0
20240816,182300,1677246137,261,261,261,261,0
20240816,182200,1677246137,261,261,261,261,0
20240816,182100,1677246137,261,261,261,261,29671
20240816,182000,1677246137,261,261,261,261,0
20240816,181900,1677246137,261,261,261,261,0
20240816,181800,1677246137,261,261,261,261,0
20240816,181700,1677246137,261,261,261,261,0
20240816,181600,1677246137,261,261,261,261,0
20240816,181500,1677246137,261,261,261,261,0
20240816,181400,1677246137,261,261,261,261,0
20240816,181300,1677246137,261,261,261,261,0
20240816,181200,1677246137,261,261,261,261,0
20240816,181100,1677246137,261,261,261,261,0
20240816,181000,1677246137,261,261,261,261,0
20240816,180900,1677246137,261,261,261,261,0
20240816,180800,1677246137,261,261,261,261,0
20240816,180700,1677246137,261,261,261,261,0
20240816,180600,1677246137,261,261,261,261,0
20240816,180500,1677246137,261,261,261,261,0
20240816,180400,1677246137,261,261,261,261,0
20240816,180300,1677246137,261,261,261,261,0
20240816,180200,1677246137,261,261,261,261,0
20240816,180100,1677246137,261,261,261,261,0
20240816,180000,1677246137,261,261,261,261,0
20240816,175900,1677246137,261,261,261,261,0
20240816,175800,1677246137,261,261,261,261,0
20240816,175700,1677246137,261,261,261,261,0
20240816,175600,1677246137,261,261,261,261,0
20240816,175500,1677246137,261,261,261,261,0
20240816,175400,1677246137,261,261,261,261,0
20240816,175300,1677246137,261,261,261,261,0
20240816,175200,1677246137,261,261,261,261,0
20240816,175100,1677246137,261,261,261,261,29671
20240816,175000,1677246137,261,261,261,261,0
20240816,174900,1677246137,261,261,261,261,0
20240816,174800,1677246137,261,261,261,261,0
20240816,174700,1677246137,261,261,261,261,0
20240816,174600,1677246137,261,261,261,261,0
20240816,174500,1677246137,261,261,261,261,0
20240816,174400,1677246137,261,261,261,261,0
20240816,174300,1677246137,261,261,261,261,0
20240816,174200,1677246137,261,261,261,261,0
20240816,174100,1677246137,261,261,261,261,0
20240816,174000,1677246137,261,261,261,261,0
20240816,173900,1677246137,261,261,261,261,0
20240816,173800,1677246137,261,261,261,261,0
20240816,173700,1677246137,261,261,261,261,0
20240816,173600,1677246137,261,261,261,261,0
20240816,173500,1677246137,261,261,261,261,0
20240816,173400,1677246137,261,261,261,261,0
20240816,173300,1677246137,261,261,261,261,0
20240816,173200,1677246137,261,261,261,261,0
20240816,173100,1677246137,261,261,261,261,0
20240816,173000,1677246137,261,261,261,261,0
20240816,172900,1677246137,261,261,261,261,0
20240816,172800,1677246137,261,261,261,261,0
20240816,172700,1677246137,261,261,261,261,0
20240816,172600,1677246137,261,261,261,261,0
20240816,172500,1677246137,261,261,261,261,0
20240816,172400,1677246137,261,261,261,261,0
20240816,172300,1677246137,261,261,261,261,0
20240816,172200,1677246137,261,261,261,261,0
20240816,172100,1677246137,261,261,261,261,29671
20240816,172000,1677246137,261,261,261,261,0
20240816,171900,1677246137,261,261,261,261,0
20240816,171800,1677246137,261,261,261,261,0
20240816,171700,1677246137,261,261,261,261,0
20240816,171600,1677246137,261,261,261,261,0
20240816,171500,1677246137,261,261,261,261,0
20240816,171400,1677246137,261,261,261,261,0
20240816,171300,1677246137,261,261,261,261,0
20240816,171200,1677246137,261,261,261,261,0
20240816,171100,1677246137,261,261,261,261,0
20240816,171000,1677246137,261,261,261,261,0
20240816,170900,1677246137,261,261,261,261,0
20240816,170800,1677246137,261,261,261,261,0
20240816,170700,1677246137,261,261,261,261,0
20240816,170600,1677246137,261,261,261,261,0
20240816,170500,1677246137,261,261,261,261,0
20240816,170400,1677246137,261,261,261,261,0
20240816,170300,1677246137,261,261,261,261,0
20240816,170200,1677246137,261,261,261,261,0
20240816,170100,1677246137,261,261,261,261,0
20240816,170000,1677246137,261,261,261,261,0
20240816,165900,1677246137,261,261,261,261,0
20240816,165800,1677246137,261,261,261,261,0
20240816,165700,1677246137,261,261,261,261,0
20240816,165600,1677246137,261,261,261,261,0
20240816,165500,1677246137,261,261,261,261,0
20240816,165400,1677246137,261,261,261,261,0
20240816,165300,1677246137,261,261,261,261,0
20240816,165200,1677246137,261,261,261,261,0
20240816,165100,1677246137,261,261,261,261,29671
20240816,165000,1677246137,261,261,261,261,0
20240816,164900,1677246137,261,261,261,261,0
20240816,164800,1677246137,261,261,261,261,0
20240816,164700,1677246137,261,261,261,261,0
20240816,164600,1677246137,261,261,261,261,0
20240816,164500,1677246137,261,261,261,261,0
20240816,164400,1677246137,261,261,261,261,0
20240816,164300,1677246137,261,261,261,261,0
20240816,164200,1677246137,261,261,261,261,0
20240816,164100,1677246137,261,261,261,261,0
20240816,164000,1677246137,261,261,261,261,0
20240816,163900,1677246137,261,261,261,261,0
20240816,163800,1677246137,261,261,261,261,0
20240816,163700,1677246137,261,261,261,261,0
20240816,163600,1677246137,261,261,261,261,0
20240816,163500,1677246137,261,261,261,261,0
20240816,163400,1677246137,261,261,261,261,0
20240816,163300,1677246137,261,261,261,261,0
20240816,163200,1677246137,261,261,261,261,0
20240816,163100,1677246137,261,261,261,261,0
20240816,163000,1677246137,261,261,261,261,0
20240816,162900,1677246137,261,261,261,261,0
20240816,162800,1677246137,261,261,261,261,0
20240816,162700,1677246137,261,261,261,261,0
20240816,162600,1677246137,261,261,261,261,0
20240816,162500,1677246137,261,261,261,261,0
20240816,162400,1677246137,261,261,261,261,0
20240816,162300,1677246137,261,261,261,261,0
20240816,162200,1677246137,261,261,261,261,0
20240816,162100,1677246137,261,261,261,261,29671
20240816,162000,1677246137,261,261,261,261,0
20240816,161900,1677246137,261,261,261,261,0
20240816,161800,1677246137,261,261,261,261,0
20240816,161700,1677246137,261,261,261,261,0
20240816,161600,1677246137,261,261,261,261,0
20240816,161500,1677246137,261,261,261,261,0
20240816,161400,1677246137,261,261,261,261,0
20240816,161300,1677246137,261,261,261,261,0
20240816,161200,1677246137,261,261,261,261,0
20240816,161100,1677246137,261,261,261,261,0
20240816,161000,1677246137,261,261,261,261,0
20240816,160900,1677246137,261,261,261,261,0
20240816,160800,1677246137,261,261,261,261,0
20240816,160700,1677246137,261,261,261,261,0
20240816,160600,1677246137,261,261,261,261,0
20240816,160500,1677246137,261,261,261,261,0
20240816,160400,1677246137,261,261,261,261,0
20240816,160300,1677246137,261,261,261,261,0
20240816,160200,1677246137,261,261,261,261,0
20240816,160100,1677246137,261,261,261,261,0
20240816,160000,1677246137,261,261,261,261,0
20240816,155900,1677246137,261,261,261,261,0
20240816,155800,1677246137,261,261,261,261,0
20240816,155700,1677246137,261,261,261,261,0
20240816,155600,1677246137,261,261,261,261,0
20240816,155500,1677246137,261,261,261,261,0
20240816,155400,1677246137,261,261,261,261,0
20240816,155300,1677246137,261,261,261,261,0
20240816,155200,1677246137,261,261,261,261,0
20240816,155100,1677246137,261,261,261,261,29671
20240816,155000,1677246137,261,261,261,261,0
20240816,154900,1677246137,261,261,261,261,0
20240816,154800,1677246137,261,261,261,261,0
20240816,154700,1677246137,261,261,261,261,0
20240816,154600,1677246137,261,261,261,261,0
20240816,154500,1677246137,261,261,261,261,0
20240816,154400,1677246137,261,261,261,261,0
20240816,154300,1677246137,261,261,261,261,0
20240816,154200,1677246137,261,261,261,261,0
20240816,154100,1677246137,261,261,261,261,0
20240816,154000,1677246137,261,261,261,261,0
20240816,153900,1677246137,261,261,261,261,0
20240816,153800,1677246137,261,261,261,261,0
20240816,153700,1677246137,261,261,261,261,0
20240816,153600,1677246137,261,261,261,261,0
20240816,153500,1677246137,261,261,261,261,0
20240816,153400,1677246137,261,261,261,261,0
20240816,153300,1677246137,261,261,261,261,0
20240816,153200,1677246137,261,261,261,261,0
20240816,153100,1677246137,261,261,261,261,0
20240816,153000,1677246137,261,261,261,261,29671
20240816,152900,1669502006,260,260,260,260,0
20240816,152800,1669502006,260,260,260,260,0
20240816,152700,1669502006,260,260,260,260,0
20240816,152600,1669502006,260,260,260,260,0
20240816,152500,1669502006,260,260,260,260,0
20240816,152400,1669502006,260,260,260,260,0
20240816,152300,1669502006,260,260,260,260,0
20240816,152200,1669502006,260,260,260,260,0
20240816,152100,1669502006,260,260,260,260,0
20240816,152000,1669502006,260,260,260,260,0
20240816,151900,1669502006,260,261,261,260,57661
20240816,151800,1654495027,262,263,263,262,6359
20240816,151700,1652828967,263,263,263,262,10657
20240816,151600,1650028840,263,263,263,262,20647
20240816,151500,1644600309,263,263,263,262,268
20240816,151400,1644529833,263,263,263,262,6431
20240816,151300,1642839480,263,263,263,262,2555
20240816,151200,1642169515,263,263,263,262,7757
20240816,151100,1640136069,263,264,264,263,6086
20240816,151000,1638535230,264,265,265,264,15983
20240816,150900,1634305715,266,265,266,265,3082
20240816,150800,1633488984,265,264,265,264,23611
20240816,150700,1627234369,265,264,265,264,10183
20240816,150600,1624545957,264,265,265,264,334
20240816,150500,1624457604,265,263,265,263,22868
20240816,150400,1618426303,263,263,263,263,0
20240816,150300,1618426303,263,263,263,263,118
20240816,150200,1618395269,264,265,265,264,2413
20240816,150100,1617758185,265,265,265,265,2
20240816,150000,1617757655,265,265,265,264,10353
20240816,145900,1615014390,265,265,265,265,9980
20240816,145800,1612369690,265,265,265,265,1205
20240816,145700,1612050365,264,264,265,264,2650
20240816,145600,1611349765,264,265,265,264,92
20240816,145500,1611325475,265,265,265,265,12
20240816,145400,1611322295,264,263,264,263,8275
20240816,145300,1609138018,263,264,264,263,2021
20240816,145200,1608606483,264,264,264,264,543
20240816,145100,1608463131,264,264,264,263,2123
20240816,145000,1607904720,264,265,265,264,19231
20240816,144900,1602821906,265,265,265,265,31
20240816,144800,1602813691,265,264,265,264,514
20240816,144700,1602677979,264,264,265,264,3180
20240816,144600,1601838458,264,265,265,264,5
20240816,144500,1601837137,265,265,265,265,3412
20240816,144400,1600932957,266,266,266,266,3
20240816,144300,1600932159,266,266,266,266,9
20240816,144200,1600929765,267,267,267,266,2226
20240816,144100,1600335425,267,267,267,267,6
20240816,144000,1600333823,267,266,267,266,15545
20240816,143900,1596183829,266,266,266,266,2524
20240816,143800,1595512445,266,266,266,266,4503
20240816,143700,1594314647,266,266,266,265,7363
20240816,143600,1592356093,266,266,266,266,8
20240816,143500,1592353965,266,264,266,264,20
20240816,143400,1592348665,264,265,265,264,11321
20240816,143300,1589348601,264,264,265,264,3769
20240816,143200,1588352995,265,265,265,265,700
20240816,143100,1588167495,265,265,265,265,1365
20240816,143000,1587805770,264,265,265,264,4428
20240816,142900,1586634078,265,265,265,265,18794
20240816,142800,1581653668,265,265,265,265,13
20240816,142700,1581650223,265,265,267,265,5
20240816,142600,1581648892,267,267,267,267,0
20240816,142500,1581648892,267,267,267,267,39
20240816,142400,1581638479,267,265,267,265,1501
20240816,142300,1581239712,266,266,266,266,2002
20240816,142200,1580707180,267,267,267,266,18898
20240816,142100,1575661515,267,266,267,266,477
20240816,142000,1575534567,266,266,266,266,13297
20240816,141900,1571997565,265,265,265,265,1001
20240816,141800,1571732300,264,265,265,264,19746
20240816,141700,1566499713,265,265,265,265,1236
20240816,141600,1566172173,265,265,265,264,297
20240816,141500,1566093469,263,265,265,263,20387
20240816,141400,1560697850,265,262,265,262,7204
20240816,141300,1558798295,262,262,262,262,2175
20240816,141200,1558228445,265,265,265,265,6
20240816,141100,1558226855,265,265,265,265,2000
20240816,141000,1557696855,265,262,265,262,15751
20240816,140900,1553543781,262,262,262,262,3106
20240816,140800,1552730009,262,262,262,262,105
20240816,140700,1552702499,262,262,262,262,2468
20240816,140600,1552055883,264,264,264,264,42
20240816,140500,1552044795,264,260,264,260,5024
20240816,140400,1550733506,259,259,259,259,0
20240816,140300,1550733506,259,259,259,259,100
20240816,140200,1550707606,259,259,259,259,0
20240816,140100,1550707606,259,259,260,259,41053
20240816,140000,1540074875,260,261,261,260,5328
20240816,135900,1538689585,261,261,261,261,600
20240816,135800,1538532985,261,261,261,261,0
20240816,135700,1538532985,261,260,261,260,7643
20240816,135600,1536545795,261,261,261,260,3710
20240816,135500,1535580428,261,262,262,261,67
20240816,135400,1535562940,262,262,262,262,2
20240816,135300,1535562416,262,263,263,262,19869
20240816,135200,1530339708,263,264,264,263,256
20240816,135100,1530272379,263,263,263,263,4558
20240816,135000,1529073625,262,262,263,262,2176
20240816,134900,1528503132,262,262,262,262,2359
20240816,134800,1527885074,262,262,262,262,1041
20240816,134700,1527612332,261,261,261,261,5416
20240816,134600,1526198756,261,260,261,260,13081
20240816,134500,1522787616,260,260,260,260,2
20240816,134400,1522787096,260,259,260,259,8206
20240816,134300,1520653539,260,260,260,259,1603
20240816,134200,1520236761,260,260,260,259,6160
20240816,134100,1518640161,259,259,259,259,18
20240816,134000,1518635499,259,259,260,259,6543
20240816,133900,1516940858,260,260,260,260,600
20240816,133800,1516784858,259,260,260,259,4669
20240816,133700,1515570935,260,259,260,259,6161
20240816,133600,1513972075,260,259,260,259,2001
20240816,133500,1513453815,260,260,260,259,5202
20240816,133400,1512106396,260,259,260,259,35340
20240816,133300,1502941269,260,260,260,260,43556
20240816,133200,1491616709,260,260,261,260,2121
20240816,133100,1491064749,260,261,261,260,12700
20240816,133000,1487755987,261,261,261,261,0
20240816,132900,1487755987,261,261,261,261,4676
20240816,132800,1486535551,261,260,261,260,6959
20240816,132700,1484720492,261,261,261,261,200
20240816,132600,1484668292,261,261,261,261,500
20240816,132500,1484537792,260,261,261,260,1011
20240816,132400,1484274921,260,261,261,260,74
20240816,132300,1484255608,261,261,261,261,45
20240816,132200,1484243863,261,261,261,261,726
20240816,132100,1484054377,261,261,261,261,9
20240816,132000,1484052028,261,261,261,261,2500
20240816,131900,1483399528,261,261,261,261,244
20240816,131800,1483335844,261,261,261,260,40482
20240816,131700,1472797305,261,261,261,261,6901
20240816,131600,1470996144,262,262,262,262,12
20240816,131500,1470993000,262,262,262,261,5326
20240816,131400,1469598388,262,261,262,261,21
20240816,131300,1469592897,261,261,261,261,1343
20240816,131200,1469242374,261,261,261,261,2901
20240816,131100,1468485213,261,261,261,261,54
20240816,131000,1468471119,262,262,262,261,267
20240816,130900,1468401265,260,260,260,260,0
20240816,130800,1468401265,260,261,261,260,33
20240816,130700,1468392666,260,262,262,260,43465
20240816,130600,1457030128,262,262,262,262,8
20240816,130500,1457028032,262,263,263,262,301
20240816,130400,1456949169,262,262,262,262,2193
20240816,130300,1456374603,262,262,262,262,13
20240816,130200,1456371197,262,263,263,262,110
20240816,130100,1456342376,262,262,262,262,232
20240816,130000,1456281592,262,262,262,262,538
20240816,125900,1456140636,262,262,262,262,9458
20240816,125800,1453662640,262,262,262,262,0
20240816,125700,1453662640,262,262,262,262,652
20240816,125600,1453491816,262,263,263,262,2541
20240816,125500,1452826073,263,263,263,263,23
20240816,125400,1452820024,262,262,262,262,43
20240816,125300,1452808758,263,263,263,263,179
20240816,125200,1452761681,262,262,262,262,0
20240816,125100,1452761681,262,263,263,262,10122
20240816,125000,1450109695,263,263,263,263,32
20240816,124900,1450101279,262,262,262,262,22
20240816,124800,1450095515,262,262,263,262,1303
20240816,124700,1449754128,262,263,263,262,1970
20240816,124600,1449237932,263,264,264,262,3558
20240816,124500,1448302252,264,264,264,264,101
20240816,124400,1448275588,264,263,264,262,3399
20240816,124300,1447381066,264,264,264,264,50
20240816,124200,1447367866,264,264,264,264,1230
20240816,124100,1447043146,264,264,264,264,428
20240816,124000,1446930154,264,264,264,264,0
20240816,123900,1446930154,264,264,264,264,0
20240816,123800,1446930154,264,263,264,263,2716
20240816,123700,1446215646,262,263,265,262,57657
20240816,123600,1431052515,264,264,264,264,641
20240816,123500,1430883291,264,264,264,264,1894
20240816,123400,1430383275,265,265,265,265,1
20240816,123300,1430383010,264,264,264,262,44775
20240816,123200,1418605535,265,264,265,264,2272
20240816,123100,1418004727,264,264,264,264,160
20240816,123000,1417962487,265,265,265,265,0
20240816,122900,1417962487,265,265,265,265,5
20240816,122800,1417961162,265,265,265,265,2000
20240816,122700,1417431162,265,266,266,265,35128
20240816,122600,1408122241,265,266,266,265,1149
20240816,122500,1407817650,265,265,265,265,0
20240816,122400,1407817650,265,265,265,265,14374
20240816,122300,1404008540,266,266,266,266,6888
20240816,122200,1402176332,265,265,265,265,0
20240816,122100,1402176332,265,266,266,265,9984
20240816,122000,1399521019,266,266,266,266,0
20240816,121900,1399521019,266,266,266,266,900
20240816,121800,1399281619,267,267,267,267,1
20240816,121700,1399281352,267,267,267,267,9
20240816,121600,1399278949,266,266,266,266,4857
20240816,121500,1397986987,267,267,267,267,1503
20240816,121400,1397585686,267,266,267,266,8848
20240816,121300,1395223421,266,266,266,266,5293
20240816,121200,1393815483,265,266,266,265,270
20240816,121100,1393743902,265,265,265,265,44
20240816,121000,1393732242,267,266,267,265,2001
20240816,120900,1393201944,265,265,266,265,802
20240816,120800,1392989410,265,268,268,265,28095
20240816,120700,1385533117,267,267,267,267,489
20240816,120600,1385402554,267,267,267,267,0
20240816,120500,1385402554,267,268,268,267,10
20240816,120400,1385399879,268,268,268,268,71
20240816,120300,1385380851,268,268,268,268,100
20240816,120200,1385354051,267,267,267,267,16475
20240816,120100,1380955226,267,267,267,267,7437
20240816,120000,1378969547,268,268,268,268,205
20240816,115900,1378914607,268,269,269,268,710
20240816,115800,1378724122,269,268,269,267,22765
20240816,115700,1372641879,269,267,269,267,11010
20240816,115600,1369692194,268,268,268,268,66
20240816,115500,1369674506,268,267,268,265,20839
20240816,115400,1364138169,267,267,267,267,10980
20240816,115300,1361206509,267,267,267,267,998
20240816,115200,1360940043,267,266,267,266,42202
20240816,115100,1349708146,266,265,266,265,224
20240816,115000,1349648785,265,265,265,265,2070
20240816,114900,1349100235,265,266,266,265,35
20240816,114800,1349090959,266,266,266,265,1929
20240816,114700,1348579545,266,266,266,266,11
20240816,114600,1348576619,266,266,266,265,3175
20240816,114500,1347732071,266,266,266,266,1
20240816,114400,1347731805,265,264,265,264,17796
20240816,114300,1343018865,264,265,265,264,2393
20240816,114200,1342384956,265,265,265,265,3200
20240816,114100,1341536956,265,265,265,265,1011
20240816,114000,1341269041,265,265,265,265,100
20240816,113900,1341242541,266,266,266,266,0
20240816,113800,1341242541,266,266,266,266,5
20240816,113700,1341241211,265,264,265,264,3106
20240816,113600,1340418617,265,265,265,265,15455
20240816,113500,1336323042,265,265,265,265,1
20240816,113400,1336322777,265,264,265,264,1758
20240816,113300,1335858664,265,265,265,265,561
20240816,113200,1335709999,265,265,265,265,0
20240816,113100,1335709999,265,265,265,265,6678
20240816,113000,1333940329,266,265,266,265,1184
20240816,112900,1333625569,266,266,266,266,180
20240816,112800,1333577689,266,266,266,266,13663
20240816,112700,1329943331,266,266,266,266,236
20240816,112600,1329880555,266,266,266,266,16639
20240816,112500,1325454581,267,267,267,266,3666
20240816,112400,1324476011,267,267,267,267,22
20240816,112300,1324470137,267,267,267,267,3
20240816,112200,1324469336,267,267,267,267,0
20240816,112100,1324469336,267,267,267,266,1062
20240816,112000,1324185783,267,267,267,267,5901
20240816,111900,1322610216,266,267,267,266,2000
20240816,111800,1322077216,267,267,267,266,53
20240816,111700,1322063067,267,267,267,266,4799
20240816,111600,1320783836,267,268,268,266,27915
20240816,111500,1313342536,267,266,267,266,44398
20240816,111400,1301488350,267,266,267,265,16809
20240816,111300,1297005157,265,266,266,265,10115
20240816,111200,1294314582,266,266,267,266,2228
20240816,111100,1293721933,267,267,267,267,110
20240816,111000,1293692563,267,267,267,267,29
20240816,110900,1293684820,266,267,267,266,7846
20240816,110800,1291596170,267,268,268,267,102
20240816,110700,1291568835,268,268,268,267,114
20240816,110600,1291538290,268,268,268,268,859
20240816,110500,1291308078,268,267,268,267,3220
20240816,110400,1290448228,268,267,268,267,18372
20240816,110300,1285541808,267,268,268,267,44
20240816,110200,1285530017,268,266,268,266,14946
20240816,110100,1281548673,265,265,265,265,23
20240816,110000,1281542578,265,265,266,264,32626
20240816,105900,1272902034,266,266,267,265,11066
20240816,105800,1269958518,267,266,267,266,4273
20240816,105700,1268821897,266,266,266,266,1833
20240816,105600,1268334319,266,267,267,266,17424
20240816,105500,1263696579,266,267,267,266,502
20240816,105400,1263563046,267,266,267,265,22813
20240816,105300,1257511435,267,266,267,266,49
20240816,105200,1257498357,266,266,266,266,8718
20240816,105100,1255179369,267,267,267,267,302
20240816,105000,1255098735,267,268,268,266,1987
20240816,104900,1254568034,267,267,268,267,7181
20240816,104800,1252650706,268,268,268,268,3002
20240816,104700,1251846170,268,268,268,268,0
20240816,104600,1251846170,268,268,268,268,200
20240816,104500,1251792570,268,269,269,267,1531
20240816,104400,1251383192,268,268,268,267,5708
20240816,104300,1249853449,268,268,268,268,657
20240816,104200,1249677373,268,267,268,267,31953
20240816,104100,1241145912,267,267,267,267,370
20240816,104000,1241047122,266,267,267,266,1035
20240816,103900,1240770785,267,267,267,266,17408
20240816,103800,1236139249,267,266,267,266,1353
20240816,103700,1235778351,267,266,267,266,4174
20240816,103600,1234664683,266,268,268,266,7232
20240816,103500,1232740771,268,267,268,267,2904
20240816,103400,1231965393,267,267,267,267,1190
20240816,103300,1231647663,268,268,268,268,2365
20240816,103200,1231013843,268,267,269,267,26418
20240816,103100,1223945281,266,266,266,266,1819
20240816,103000,1223461427,266,266,267,266,2278
20240816,102900,1222854978,266,266,266,265,3258
20240816,102800,1221988360,265,265,265,265,8159
20240816,102700,1219826225,265,265,266,265,2804
20240816,102600,1219083162,264,266,267,264,28994
20240816,102500,1211399688,266,268,268,266,11029
20240816,102400,1208456173,268,267,268,267,11823
20240816,102300,1205299427,268,269,269,267,11958
20240816,102200,1202094667,269,268,269,268,8927
20240816,102100,1199702086,268,267,269,267,13721
20240816,102000,1196024839,267,269,269,267,3845
20240816,101900,1194994059,269,269,270,267,20410
20240816,101800,1189495395,269,269,269,268,5324
20240816,101700,1188063249,269,265,269,265,25047
20240816,101600,1181416068,266,266,266,266,250
20240816,101500,1181349568,266,268,268,266,43765
20240816,101400,1169656045,268,267,268,267,8765
20240816,101300,1167310876,267,267,268,266,5555
20240816,101200,1165827830,266,267,267,266,2313
20240816,101100,1165210651,267,266,267,265,3853
20240816,101000,1164187825,266,267,267,265,8203
20240816,100900,1162000837,267,266,267,264,26743
20240816,100800,1154902143,267,268,268,266,9211
20240816,100700,1152449178,268,268,269,267,10038
20240816,100600,1149758635,269,264,269,264,53565
20240816,100500,1135482565,264,268,268,264,31539
20240816,100400,1127065650,270,265,271,265,69599
20240816,100300,1108370450,265,265,265,264,14710
20240816,100200,1104472800,265,263,265,263,6024
20240816,100100,1102883073,263,262,265,262,50494
20240816,100000,1089581723,262,261,262,261,2832
20240816,095900,1088842504,261,262,262,261,3427
20240816,095800,1087945089,262,262,262,261,2910
20240816,095700,1087184764,262,262,262,262,3030
20240816,095600,1086390904,262,262,262,261,2215
20240816,095500,1085810675,261,261,261,261,200
20240816,095400,1085758475,261,261,262,261,10113
20240816,095300,1083109585,261,260,262,260,28946
20240816,095200,1075578484,260,260,260,259,8097
20240816,095100,1073474142,260,259,260,259,6295
20240816,095000,1071843632,260,260,260,259,409
20240816,094900,1071737303,260,262,263,259,31543
20240816,094800,1063523857,262,262,262,261,4921
20240816,094700,1062236418,262,262,263,261,15264
20240816,094600,1058239288,261,261,262,261,11752
20240816,094500,1055171970,261,260,261,259,20958
20240816,094400,1049723506,260,260,260,259,29732
20240816,094300,1042005771,260,260,260,259,2157
20240816,094200,1041445036,260,258,260,258,21188
20240816,094100,1035950997,259,259,260,258,7027
20240816,094000,1034131617,260,261,261,250,282857
20240816,093900,961668001,261,263,263,261,50931
20240816,093800,948363062,262,264,265,261,47308
20240816,093700,935946314,265,265,265,264,15496
20240816,093600,931848258,264,264,265,263,7852
20240816,093500,929774751,264,263,264,262,73492
20240816,093400,910443543,264,264,265,263,57065
20240816,093300,895392096,265,263,265,263,26613
20240816,093200,888361772,264,267,268,263,86644
20240816,093100,865362216,268,271,271,267,52042
20240816,093000,851358873,270,272,272,268,39380
20240816,092900,840697423,271,265,273,265,69949
20240816,092800,821944330,266,267,268,266,27720
20240816,092700,814565474,267,268,268,267,10555
20240816,092600,811744971,267,268,269,266,42991
20240816,092500,800263953,267,269,269,267,10414
20240816,092400,797475767,269,272,272,268,3910
20240816,092300,796421980,271,267,271,265,34975
20240816,092200,787072795,268,274,274,268,49883
20240816,092100,773493682,274,273,275,272,19612
20240816,092000,768134139,274,271,280,269,151820
20240816,091900,726591142,271,268,271,267,39523
20240816,091800,715955048,268,269,269,267,32002
20240816,091700,707381001,269,267,271,267,49492
20240816,091600,694050250,268,272,272,264,147115
20240816,091500,654829763,271,271,272,270,25366
20240816,091400,647967218,271,275,276,270,115013
20240816,091300,616534046,275,273,276,270,62625
20240816,091200,599440475,273,262,273,262,156135
20240816,091100,557387545,262,260,264,258,121006
20240816,091000,525846560,260,259,263,256,140879
20240816,090900,489397338,260,257,265,256,303939
20240816,090800,410407725,251,251,251,251,0
20240816,090700,410407725,251,251,251,251,0
20240816,090600,410407725,251,231,252,231,466531
20240816,090500,298105051,232,230,234,230,313680
20240816,090400,225771452,224,224,224,224,0
20240816,090300,225771452,224,224,224,224,687122
20240816,090200,71856124,255,255,255,255,0
20240816,090100,71856124,255,276,280,255,225020
20240816,090000,11399809,277,283,283,277,40745