stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192100,1853291271,262,262,262,262,48835
20240819,192000,1853291271,262,262,262,262,0
20240819,191900,1853291271,262,262,262,262,0
20240819,191800,1853291271,262,262,262,262,0
20240819,191700,1853291271,262,262,262,262,0
20240819,191600,1853291271,262,262,262,262,0
20240819,191500,1853291271,262,262,262,262,0
20240819,191400,1853291271,262,262,262,262,0
20240819,191300,1853291271,262,262,262,262,0
20240819,191200,1853291271,262,262,262,262,0
20240819,191100,1853291271,262,262,262,262,0
20240819,191000,1853291271,262,262,262,262,0
20240819,190900,1853291271,262,262,262,262,0
20240819,190800,1853291271,262,262,262,262,0
20240819,190700,1853291271,262,262,262,262,0
20240819,190600,1853291271,262,262,262,262,0
20240819,190500,1853291271,262,262,262,262,0
20240819,190400,1853291271,262,262,262,262,0
20240819,190300,1853291271,262,262,262,262,0
20240819,190200,1853291271,262,262,262,262,0
20240819,190100,1853291271,262,262,262,262,0
20240819,190000,1853291271,262,262,262,262,0
20240819,185900,1853291271,262,262,262,262,0
20240819,185800,1853291271,262,262,262,262,0
20240819,185700,1853291271,262,262,262,262,0
20240819,185600,1853291271,262,262,262,262,0
20240819,185500,1853291271,262,262,262,262,0
20240819,185400,1853291271,262,262,262,262,0
20240819,185300,1853291271,262,262,262,262,0
20240819,185200,1853291271,262,262,262,262,0
20240819,185100,1853291271,262,262,262,262,48835
20240819,185000,1853291271,262,262,262,262,0
20240819,184900,1853291271,262,262,262,262,0
20240819,184800,1853291271,262,262,262,262,0
20240819,184700,1853291271,262,262,262,262,0
20240819,184600,1853291271,262,262,262,262,0
20240819,184500,1853291271,262,262,262,262,0
20240819,184400,1853291271,262,262,262,262,0
20240819,184300,1853291271,262,262,262,262,0
20240819,184200,1853291271,262,262,262,262,0
20240819,184100,1853291271,262,262,262,262,0
20240819,184000,1853291271,262,262,262,262,0
20240819,183900,1853291271,262,262,262,262,0
20240819,183800,1853291271,262,262,262,262,0
20240819,183700,1853291271,262,262,262,262,0
20240819,183600,1853291271,262,262,262,262,0
20240819,183500,1853291271,262,262,262,262,0
20240819,183400,1853291271,262,262,262,262,0
20240819,183300,1853291271,262,262,262,262,0
20240819,183200,1853291271,262,262,262,262,0
20240819,183100,1853291271,262,262,262,262,0
20240819,183000,1853291271,262,262,262,262,0
20240819,182900,1853291271,262,262,262,262,0
20240819,182800,1853291271,262,262,262,262,0
20240819,182700,1853291271,262,262,262,262,0
20240819,182600,1853291271,262,262,262,262,0
20240819,182500,1853291271,262,262,262,262,0
20240819,182400,1853291271,262,262,262,262,0
20240819,182300,1853291271,262,262,262,262,0
20240819,182200,1853291271,262,262,262,262,0
20240819,182100,1853291271,262,262,262,262,48835
20240819,182000,1853291271,262,262,262,262,0
20240819,181900,1853291271,262,262,262,262,0
20240819,181800,1853291271,262,262,262,262,0
20240819,181700,1853291271,262,262,262,262,0
20240819,181600,1853291271,262,262,262,262,0
20240819,181500,1853291271,262,262,262,262,0
20240819,181400,1853291271,262,262,262,262,0
20240819,181300,1853291271,262,262,262,262,0
20240819,181200,1853291271,262,262,262,262,0
20240819,181100,1853291271,262,262,262,262,0
20240819,181000,1853291271,262,262,262,262,0
20240819,180900,1853291271,262,262,262,262,0
20240819,180800,1853291271,262,262,262,262,0
20240819,180700,1853291271,262,262,262,262,0
20240819,180600,1853291271,262,262,262,262,0
20240819,180500,1853291271,262,262,262,262,0
20240819,180400,1853291271,262,262,262,262,0
20240819,180300,1853291271,262,262,262,262,0
20240819,180200,1853291271,262,262,262,262,0
20240819,180100,1853291271,262,262,262,262,0
20240819,180000,1853291271,262,262,262,262,0
20240819,175900,1853291271,262,262,262,262,0
20240819,175800,1853291271,262,262,262,262,0
20240819,175700,1853291271,262,262,262,262,0
20240819,175600,1853291271,262,262,262,262,0
20240819,175500,1853291271,262,262,262,262,0
20240819,175400,1853291271,262,262,262,262,0
20240819,175300,1853291271,262,262,262,262,0
20240819,175200,1853291271,262,262,262,262,0
20240819,175100,1853291271,262,262,262,262,48835
20240819,175000,1853291271,262,262,262,262,0
20240819,174900,1853291271,262,262,262,262,0
20240819,174800,1853291271,262,262,262,262,0
20240819,174700,1853291271,262,262,262,262,0
20240819,174600,1853291271,262,262,262,262,0
20240819,174500,1853291271,262,262,262,262,0
20240819,174400,1853291271,262,262,262,262,0
20240819,174300,1853291271,262,262,262,262,0
20240819,174200,1853291271,262,262,262,262,0
20240819,174100,1853291271,262,262,262,262,0
20240819,174000,1853291271,262,262,262,262,0
20240819,173900,1853291271,262,262,262,262,0
20240819,173800,1853291271,262,262,262,262,0
20240819,173700,1853291271,262,262,262,262,0
20240819,173600,1853291271,262,262,262,262,0
20240819,173500,1853291271,262,262,262,262,0
20240819,173400,1853291271,262,262,262,262,0
20240819,173300,1853291271,262,262,262,262,0
20240819,173200,1853291271,262,262,262,262,0
20240819,173100,1853291271,262,262,262,262,0
20240819,173000,1853291271,262,262,262,262,0
20240819,172900,1853291271,262,262,262,262,0
20240819,172800,1853291271,262,262,262,262,0
20240819,172700,1853291271,262,262,262,262,0
20240819,172600,1853291271,262,262,262,262,0
20240819,172500,1853291271,262,262,262,262,0
20240819,172400,1853291271,262,262,262,262,0
20240819,172300,1853291271,262,262,262,262,0
20240819,172200,1853291271,262,262,262,262,0
20240819,172100,1853291271,262,262,262,262,48835
20240819,172000,1853291271,262,262,262,262,0
20240819,171900,1853291271,262,262,262,262,0
20240819,171800,1853291271,262,262,262,262,0
20240819,171700,1853291271,262,262,262,262,0
20240819,171600,1853291271,262,262,262,262,0
20240819,171500,1853291271,262,262,262,262,0
20240819,171400,1853291271,262,262,262,262,0
20240819,171300,1853291271,262,262,262,262,0
20240819,171200,1853291271,262,262,262,262,0
20240819,171100,1853291271,262,262,262,262,0
20240819,171000,1853291271,262,262,262,262,0
20240819,170900,1853291271,262,262,262,262,0
20240819,170800,1853291271,262,262,262,262,0
20240819,170700,1853291271,262,262,262,262,0
20240819,170600,1853291271,262,262,262,262,0
20240819,170500,1853291271,262,262,262,262,0
20240819,170400,1853291271,262,262,262,262,0
20240819,170300,1853291271,262,262,262,262,0
20240819,170200,1853291271,262,262,262,262,0
20240819,170100,1853291271,262,262,262,262,0
20240819,170000,1853291271,262,262,262,262,0
20240819,165900,1853291271,262,262,262,262,0
20240819,165800,1853291271,262,262,262,262,0
20240819,165700,1853291271,262,262,262,262,0
20240819,165600,1853291271,262,262,262,262,0
20240819,165500,1853291271,262,262,262,262,0
20240819,165400,1853291271,262,262,262,262,0
20240819,165300,1853291271,262,262,262,262,0
20240819,165200,1853291271,262,262,262,262,0
20240819,165100,1853291271,262,262,262,262,48835
20240819,165000,1853291271,262,262,262,262,0
20240819,164900,1853291271,262,262,262,262,0
20240819,164800,1853291271,262,262,262,262,0
20240819,164700,1853291271,262,262,262,262,0
20240819,164600,1853291271,262,262,262,262,0
20240819,164500,1853291271,262,262,262,262,0
20240819,164400,1853291271,262,262,262,262,0
20240819,164300,1853291271,262,262,262,262,0
20240819,164200,1853291271,262,262,262,262,0
20240819,164100,1853291271,262,262,262,262,0
20240819,164000,1853291271,262,262,262,262,0
20240819,163900,1853291271,262,262,262,262,0
20240819,163800,1853291271,262,262,262,262,0
20240819,163700,1853291271,262,262,262,262,0
20240819,163600,1853291271,262,262,262,262,0
20240819,163500,1853291271,262,262,262,262,0
20240819,163400,1853291271,262,262,262,262,0
20240819,163300,1853291271,262,262,262,262,0
20240819,163200,1853291271,262,262,262,262,0
20240819,163100,1853291271,262,262,262,262,0
20240819,163000,1853291271,262,262,262,262,0
20240819,162900,1853291271,262,262,262,262,0
20240819,162800,1853291271,262,262,262,262,0
20240819,162700,1853291271,262,262,262,262,0
20240819,162600,1853291271,262,262,262,262,0
20240819,162500,1853291271,262,262,262,262,0
20240819,162400,1853291271,262,262,262,262,0
20240819,162300,1853291271,262,262,262,262,0
20240819,162200,1853291271,262,262,262,262,0
20240819,162100,1853291271,262,262,262,262,48835
20240819,162000,1853291271,262,262,262,262,0
20240819,161900,1853291271,262,262,262,262,0
20240819,161800,1853291271,262,262,262,262,0
20240819,161700,1853291271,262,262,262,262,0
20240819,161600,1853291271,262,262,262,262,0
20240819,161500,1853291271,262,262,262,262,0
20240819,161400,1853291271,262,262,262,262,0
20240819,161300,1853291271,262,262,262,262,0
20240819,161200,1853291271,262,262,262,262,0
20240819,161100,1853291271,262,262,262,262,0
20240819,161000,1853291271,262,262,262,262,0
20240819,160900,1853291271,262,262,262,262,0
20240819,160800,1853291271,262,262,262,262,0
20240819,160700,1853291271,262,262,262,262,0
20240819,160600,1853291271,262,262,262,262,0
20240819,160500,1853291271,262,262,262,262,0
20240819,160400,1853291271,262,262,262,262,0
20240819,160300,1853291271,262,262,262,262,0
20240819,160200,1853291271,262,262,262,262,0
20240819,160100,1853291271,262,262,262,262,0
20240819,160000,1853291271,262,262,262,262,0
20240819,155900,1853291271,262,262,262,262,0
20240819,155800,1853291271,262,262,262,262,0
20240819,155700,1853291271,262,262,262,262,0
20240819,155600,1853291271,262,262,262,262,0
20240819,155500,1853291271,262,262,262,262,0
20240819,155400,1853291271,262,262,262,262,0
20240819,155300,1853291271,262,262,262,262,0
20240819,155200,1853291271,262,262,262,262,0
20240819,155100,1853291271,262,262,262,262,48835
20240819,155000,1853291271,262,262,262,262,0
20240819,154900,1853291271,262,262,262,262,0
20240819,154800,1853291271,262,262,262,262,0
20240819,154700,1853291271,262,262,262,262,0
20240819,154600,1853291271,262,262,262,262,0
20240819,154500,1853291271,262,262,262,262,0
20240819,154400,1853291271,262,262,262,262,0
20240819,154300,1853291271,262,262,262,262,0
20240819,154200,1853291271,262,262,262,262,0
20240819,154100,1853291271,262,262,262,262,0
20240819,154000,1853291271,262,262,262,262,0
20240819,153900,1853291271,262,262,262,262,0
20240819,153800,1853291271,262,262,262,262,0
20240819,153700,1853291271,262,262,262,262,0
20240819,153600,1853291271,262,262,262,262,0
20240819,153500,1853291271,262,262,262,262,0
20240819,153400,1853291271,262,262,262,262,0
20240819,153300,1853291271,262,262,262,262,0
20240819,153200,1853291271,262,262,262,262,0
20240819,153100,1853291271,262,262,262,262,0
20240819,153000,1853291271,262,262,262,262,48835
20240819,152900,1840496501,261,261,261,261,0
20240819,152800,1840496501,261,261,261,261,0
20240819,152700,1840496501,261,261,261,261,0
20240819,152600,1840496501,261,261,261,261,0
20240819,152500,1840496501,261,261,261,261,0
20240819,152400,1840496501,261,261,261,261,0
20240819,152300,1840496501,261,261,261,261,0
20240819,152200,1840496501,261,261,261,261,0
20240819,152100,1840496501,261,261,261,261,0
20240819,152000,1840496501,261,261,261,261,0
20240819,151900,1840496501,261,262,262,261,51281
20240819,151800,1827111951,261,262,262,261,1087
20240819,151700,1826828039,261,261,262,261,3707
20240819,151600,1825860407,262,262,262,262,7276
20240819,151500,1823954095,262,262,262,262,4
20240819,151400,1823953047,263,263,263,263,1009
20240819,151300,1823687680,263,261,263,261,15200
20240819,151200,1819704811,261,261,261,261,12514
20240819,151100,1816438657,262,261,262,261,13687
20240819,151000,1812863701,261,261,262,261,6175
20240819,150900,1811251950,262,263,263,262,26763
20240819,150800,1804239993,262,264,264,262,43836
20240819,150700,1792711419,264,265,265,264,16544
20240819,150600,1788340534,265,265,265,265,2404
20240819,150500,1787703474,265,265,265,264,5569
20240819,150400,1786227692,265,264,265,264,17894
20240819,150300,1781503674,264,263,264,263,8871
20240819,150200,1779168601,264,263,264,263,39511
20240819,150100,1768755165,263,262,263,262,345
20240819,150000,1768664455,263,263,263,262,831
20240819,145900,1768446401,263,262,263,262,18
20240819,145800,1768441675,262,263,263,262,12639
20240819,145700,1765128927,263,263,263,263,3128
20240819,145600,1764306263,264,263,264,263,4009
20240819,145500,1763251887,264,264,264,264,15845
20240819,145400,1759068807,264,264,264,264,2000
20240819,145300,1758540807,264,263,264,263,2013
20240819,145200,1758011356,263,263,264,263,4851
20240819,145100,1756735542,264,263,264,263,18941
20240819,145000,1751754054,262,262,262,262,0
20240819,144900,1751754054,262,262,262,262,2584
20240819,144800,1751077046,263,263,263,263,22
20240819,144700,1751071260,263,263,263,263,7
20240819,144600,1751069419,263,263,263,263,2650
20240819,144500,1750372469,263,262,263,262,2
20240819,144400,1750371944,262,262,262,262,0
20240819,144300,1750371944,262,262,262,262,0
20240819,144200,1750371944,262,264,264,262,233
20240819,144100,1750310896,265,265,265,265,17
20240819,144000,1750306391,262,264,264,262,7807
20240819,143900,1748251673,264,264,264,264,1000
20240819,143800,1747987673,264,266,266,264,13383
20240819,143700,1744435383,266,262,266,262,39318
20240819,143600,1734030884,262,263,263,262,61
20240819,143500,1734014842,263,262,263,262,3407
20240819,143400,1733118811,262,262,262,262,292
20240819,143300,1733042307,262,262,262,262,0
20240819,143200,1733042307,262,262,262,262,0
20240819,143100,1733042307,262,262,262,262,0
20240819,143000,1733042307,262,262,262,262,0
20240819,142900,1733042307,262,262,262,262,1447
20240819,142800,1732663193,263,263,263,263,1
20240819,142700,1732662930,262,262,262,262,0
20240819,142600,1732662930,262,262,262,262,181
20240819,142500,1732615508,262,262,262,262,20
20240819,142400,1732610268,263,263,263,263,286
20240819,142300,1732535050,262,262,262,262,539
20240819,142200,1732393832,263,263,263,263,0
20240819,142100,1732393832,263,264,264,263,503
20240819,142000,1732261542,263,263,263,263,0
20240819,141900,1732261542,263,262,263,262,11016
20240819,141800,1729368344,262,262,262,262,5
20240819,141700,1729367034,262,261,262,261,32885
20240819,141600,1720784048,260,260,260,260,2146
20240819,141500,1720226088,260,260,260,260,4586
20240819,141400,1719033728,260,260,260,260,486
20240819,141300,1718907368,260,261,261,260,708
20240819,141200,1718723285,261,261,261,260,12523
20240819,141100,1715454783,261,261,261,261,2385
20240819,141000,1714832298,261,261,261,261,130
20240819,140900,1714798368,261,261,261,261,4176
20240819,140800,1713708432,261,262,262,261,12
20240819,140700,1713705289,262,261,262,261,2119
20240819,140600,1713152223,262,263,263,262,870
20240819,140500,1712924282,262,262,262,262,975
20240819,140400,1712668832,263,262,263,262,2566
20240819,140300,1711996539,263,262,263,262,2
20240819,140200,1711996014,263,263,263,263,0
20240819,140100,1711996014,263,263,263,262,1829
20240819,140000,1711516814,263,262,263,261,7359
20240819,135900,1709591208,261,262,262,261,1157
20240819,135800,1709288294,262,262,262,261,141
20240819,135700,1709251354,262,263,263,261,2502
20240819,135600,1708594314,263,263,263,263,3
20240819,135500,1708593525,263,262,263,262,55
20240819,135400,1708579075,263,262,263,262,11832
20240819,135300,1705477456,263,262,263,262,5202
20240819,135200,1704114531,262,262,262,261,980
20240819,135100,1703858102,262,262,262,262,6477
20240819,135000,1702161128,262,261,262,261,2004
20240819,134900,1701638082,262,262,262,261,1265
20240819,134800,1701307654,262,262,262,261,781
20240819,134700,1701103057,262,262,262,262,16
20240819,134600,1701098865,262,261,262,261,3867
20240819,134500,1700089451,262,262,262,262,7
20240819,134400,1700087617,262,262,262,262,575
20240819,134300,1699936967,262,262,262,261,18
20240819,134200,1699932265,262,262,262,262,1001
20240819,134100,1699670003,262,262,262,262,500
20240819,134000,1699539003,262,262,263,262,4348
20240819,133900,1698399824,262,263,263,262,6499
20240819,133800,1696695886,263,263,263,262,2602
20240819,133700,1696012060,263,263,264,263,6281
20240819,133600,1694360156,263,263,263,263,3
20240819,133500,1694359367,262,262,263,262,1251
20240819,133400,1694030693,263,262,263,262,2401
20240819,133300,1693401630,262,262,263,261,12851
20240819,133200,1690035482,262,263,263,261,4331
20240819,133100,1688900758,263,262,263,260,11538
20240819,133000,1685877963,262,260,262,259,49728
20240819,132900,1672950818,260,261,261,260,26370
20240819,132800,1666074829,261,262,263,261,6187
20240819,132700,1664456525,262,263,263,262,28
20240819,132600,1664449174,262,262,262,262,2747
20240819,132500,1663729460,263,262,263,262,1282
20240819,132400,1663393540,262,263,263,262,5303
20240819,132300,1662003851,262,262,262,262,74
20240819,132200,1661984463,262,262,262,262,3133
20240819,132100,1661163617,263,263,263,263,0
20240819,132000,1661163617,263,263,263,263,25
20240819,131900,1661157042,263,262,263,261,2383
20240819,131800,1660533384,263,263,263,263,5
20240819,131700,1660532069,262,262,262,262,20000
20240819,131600,1655292069,263,263,263,263,6561
20240819,131500,1653566526,264,263,264,263,1465
20240819,131400,1653179884,263,264,264,263,1457
20240819,131300,1652796676,263,264,264,263,1802
20240819,131200,1652322250,264,264,264,264,1000
20240819,131100,1652058250,263,264,264,263,1160
20240819,131000,1651752022,264,264,264,264,12025
20240819,130900,1648577422,264,264,264,264,4173
20240819,130800,1647475750,265,264,265,264,20751
20240819,130700,1641996957,264,265,265,264,5509
20240819,130600,1640542117,265,264,265,264,11699
20240819,130500,1637453163,265,264,265,264,1166
20240819,130400,1637145219,265,264,265,264,895
20240819,130300,1636908664,265,265,265,264,11407
20240819,130200,1633885928,264,266,266,264,10260
20240819,130100,1631168998,265,266,266,265,1242
20240819,130000,1630838746,265,266,266,264,310
20240819,125900,1630756521,264,264,267,262,74464
20240819,125800,1611117178,264,264,264,263,30
20240819,125700,1611109281,263,264,264,263,2431
20240819,125600,1610467553,264,264,264,264,0
20240819,125500,1610467553,264,264,264,264,181
20240819,125400,1610419769,264,263,264,263,1034
20240819,125300,1610146827,264,264,264,264,8
20240819,125200,1610144715,263,264,264,263,35016
20240819,125100,1600930491,263,263,264,263,6007
20240819,125000,1599345646,264,263,264,263,138
20240819,124900,1599309243,264,264,264,263,1977
20240819,124800,1598788479,263,265,265,263,29689
20240819,124700,1590967259,265,266,266,263,27827
20240819,124600,1583612215,266,264,266,264,9325
20240819,124500,1581149795,264,265,266,264,19061
20240819,124400,1576117680,265,266,266,265,16740
20240819,124300,1571681330,266,266,266,265,52
20240819,124200,1571667499,265,265,265,265,0
20240819,124100,1571667499,265,266,266,265,102
20240819,124000,1571640368,266,266,266,266,0
20240819,123900,1571640368,266,266,266,266,137
20240819,123800,1571603926,266,267,267,266,10828
20240819,123700,1568723676,266,266,266,266,69
20240819,123600,1568705322,267,267,267,266,11
20240819,123500,1568702387,267,267,267,267,524
20240819,123400,1568562479,266,267,267,266,451
20240819,123300,1568442212,267,266,267,266,5665
20240819,123200,1566935248,266,266,266,266,3
20240819,123100,1566934450,266,266,266,266,76
20240819,123000,1566914234,265,265,265,265,1
20240819,122900,1566913969,265,265,265,265,0
20240819,122800,1566913969,265,266,266,265,193
20240819,122700,1566862724,266,266,266,265,391
20240819,122600,1566758897,266,265,266,265,103
20240819,122500,1566731502,266,266,266,266,51
20240819,122400,1566717936,266,266,266,266,40
20240819,122300,1566707296,266,266,266,266,1027
20240819,122200,1566434114,265,265,265,265,1001
20240819,122100,1566168849,265,265,266,265,29273
20240819,122000,1558409504,265,266,266,265,10770
20240819,121900,1555551430,267,266,267,266,2008
20240819,121800,1555015301,266,266,266,266,1500
20240819,121700,1554616301,266,265,266,265,2331
20240819,121600,1553996585,267,266,267,266,2025
20240819,121500,1553456158,267,266,267,266,2201
20240819,121400,1552868493,266,265,266,265,4235
20240819,121300,1551745018,267,265,267,265,5160
20240819,121200,1550375598,265,265,265,265,2000
20240819,121100,1549845598,266,266,266,266,3000
20240819,121000,1549047598,266,266,266,266,4900
20240819,120900,1547744198,268,267,268,267,1305
20240819,120800,1547394659,267,267,268,266,2816
20240819,120700,1546642383,268,267,268,267,3074
20240819,120600,1545821551,267,267,267,266,9622
20240819,120500,1543259294,267,267,268,267,19381
20240819,120400,1538075714,267,267,267,266,11071
20240819,120300,1535124567,267,267,267,265,11152
20240819,120200,1532158173,267,266,267,265,4057
20240819,120100,1531078980,266,264,268,264,27072
20240819,120000,1523880566,265,264,265,264,7157
20240819,115900,1521991015,264,264,264,264,1730
20240819,115800,1521534295,264,264,264,264,192
20240819,115700,1521483607,264,264,264,264,1300
20240819,115600,1521140407,264,264,264,264,22019
20240819,115500,1515327391,264,264,265,264,775
20240819,115400,1515122170,264,265,265,264,2036
20240819,115300,1514582735,265,265,265,264,2362
20240819,115200,1513959161,265,265,265,265,2831
20240819,115100,1513208946,265,264,265,264,2461
20240819,115000,1512559240,264,265,265,264,4882
20240819,114900,1511265512,265,265,265,265,438
20240819,114800,1511149442,264,264,264,264,0
20240819,114700,1511149442,264,264,264,264,0
20240819,114600,1511149442,264,265,265,264,4826
20240819,114500,1509870554,265,264,265,264,655
20240819,114400,1509697134,264,264,264,264,6935
20240819,114300,1507866294,264,264,264,264,10625
20240819,114200,1505061294,264,265,265,264,20309
20240819,114100,1499683051,265,265,265,265,2772
20240819,114000,1498948471,265,265,265,265,31
20240819,113900,1498940256,265,266,267,265,53
20240819,113800,1498926204,265,266,267,265,338
20240819,113700,1498836296,267,266,267,266,542
20240819,113600,1498692119,266,267,267,266,153
20240819,113500,1498651297,266,267,267,266,13158
20240819,113400,1495150111,267,267,267,267,2158
20240819,113300,1494573925,267,266,267,266,1491
20240819,113200,1494176961,267,266,267,266,1261
20240819,113100,1493841065,267,267,267,266,8587
20240819,113000,1491553076,267,266,267,266,2
20240819,112900,1491552543,267,267,267,266,2278
20240819,112800,1490944327,267,266,267,266,825
20240819,112700,1490724872,266,266,267,266,7225
20240819,112600,1488802845,266,266,266,266,554
20240819,112500,1488655481,267,267,267,267,0
20240819,112400,1488655481,267,267,267,267,543
20240819,112300,1488510500,267,266,267,266,6762
20240819,112200,1486711225,266,267,267,266,14936
20240819,112100,1482723813,268,268,268,268,83
20240819,112000,1482701569,268,268,269,268,9874
20240819,111900,1480052509,268,269,269,268,8700
20240819,111800,1477717275,269,269,269,268,3740
20240819,111700,1476711379,268,270,270,267,55966
20240819,111600,1461659409,270,266,270,266,39361
20240819,111500,1451080751,267,265,267,265,36431
20240819,111400,1441390088,266,265,266,265,342
20240819,111300,1441299236,266,267,267,264,8823
20240819,111200,1438959542,265,265,267,264,10942
20240819,111100,1436052960,264,263,265,262,67460
20240819,111000,1418276077,262,263,263,262,5956
20240819,110900,1416710226,263,264,264,263,850
20240819,110800,1416485876,264,262,264,262,15546
20240819,110700,1412392624,262,263,263,262,3596
20240819,110600,1411450466,262,264,264,262,6470
20240819,110500,1409752179,264,264,264,264,1216
20240819,110400,1409431155,264,264,264,262,5302
20240819,110300,1408031440,263,264,264,263,9272
20240819,110200,1405592632,264,264,264,263,28113
20240819,110100,1398170868,264,265,265,264,25507
20240819,110000,1391436815,265,265,265,265,120
20240819,105900,1391405015,265,264,265,264,1307
20240819,105800,1391059764,264,264,265,264,4495
20240819,105700,1389873083,264,263,264,263,3515
20240819,105600,1388945389,264,265,265,262,112547
20240819,105500,1359259047,266,265,266,265,2357
20240819,105400,1358634432,265,266,266,265,5332
20240819,105300,1357220441,266,266,266,265,11385
20240819,105200,1354194048,266,266,266,266,1003
20240819,105100,1353927250,266,266,266,266,32905
20240819,105000,1345174520,267,267,267,267,1413
20240819,104900,1344797249,267,266,267,266,52120
20240819,104800,1330933209,266,267,267,266,2568
20240819,104700,1330247691,267,267,267,266,235
20240819,104600,1330185003,267,267,267,266,157
20240819,104500,1330143086,266,267,267,266,11156
20240819,104400,1327175568,267,267,267,267,16435
20240819,104300,1322787423,267,267,267,267,704
20240819,104200,1322599455,267,267,267,267,5698
20240819,104100,1321078089,267,267,267,266,1469
20240819,104000,1320686160,267,267,267,267,428
20240819,103900,1320571884,267,267,267,267,901
20240819,103800,1320331317,267,267,267,267,3
20240819,103700,1320330516,267,267,268,267,1125
20240819,103600,1320030121,267,268,268,267,10466
20240819,103500,1317226682,268,267,268,267,36666
20240819,103400,1307428356,267,266,267,266,2486
20240819,103300,1306766722,266,267,267,266,5264
20240819,103200,1305363126,267,267,268,265,28659
20240819,103100,1297734227,268,268,268,267,1320
20240819,103000,1297380786,268,266,268,266,34953
20240819,102900,1288068014,266,267,267,266,9608
20240819,102800,1285505488,266,266,267,266,8035
20240819,102700,1283368065,266,268,268,266,3855
20240819,102600,1282338799,268,268,268,267,779
20240819,102500,1282130301,268,268,268,266,2143
20240819,102400,1281556310,268,267,268,266,38728
20240819,102300,1271242045,267,267,267,266,616
20240819,102200,1271077673,267,267,267,266,9921
20240819,102100,1268436045,267,267,267,266,159
20240819,102000,1268393644,267,267,267,266,6009
20240819,101900,1266795241,266,266,267,266,6464
20240819,101800,1265070218,266,267,267,266,9122
20240819,101700,1262642687,266,266,267,266,13004
20240819,101600,1259183622,266,267,267,266,34444
20240819,101500,1250017361,267,268,268,267,6452
20240819,101400,1248294655,268,268,268,267,16979
20240819,101300,1243756477,268,267,268,267,17249
20240819,101200,1239150724,267,268,269,266,56286
20240819,101100,1224131467,268,269,269,267,11682
20240819,101000,1221000996,269,268,269,267,77984
20240819,100900,1200107966,268,267,268,267,16893
20240819,100800,1195586932,269,270,270,266,104025
20240819,100700,1167773911,270,268,270,268,31858
20240819,100600,1159223092,269,272,272,268,384464
20240819,100500,1055702068,273,274,274,272,14573
20240819,100400,1051732957,273,273,273,273,878
20240819,100300,1051493263,273,274,274,272,14272
20240819,100200,1047604792,274,272,274,272,10686
20240819,100100,1044686172,273,273,273,272,52706
20240819,100000,1030307859,273,273,273,272,7832
20240819,095900,1028170555,274,273,274,273,30133
20240819,095800,1019921549,275,273,275,273,19538
20240819,095700,1014587420,273,274,274,272,91936
20240819,095600,989453104,275,277,277,275,74398
20240819,095500,968919170,276,277,278,276,66120
20240819,095400,950620623,278,277,278,275,15983
20240819,095300,946200057,278,272,278,272,107248
20240819,095200,916639311,273,272,274,272,16024
20240819,095100,912265719,274,275,276,272,80511
20240819,095000,890185896,276,275,276,274,9462
20240819,094900,887576826,276,274,276,273,20419
20240819,094800,881962923,273,275,276,273,28582
20240819,094700,874111207,273,274,276,272,44815
20240819,094600,861844442,274,273,274,272,32761
20240819,094500,852891135,272,272,274,272,16613
20240819,094400,848360204,274,272,276,272,56944
20240819,094300,832767062,273,274,275,272,49584
20240819,094200,819207941,272,270,274,269,34609
20240819,094100,809815323,270,270,270,269,16468
20240819,094000,805380164,270,269,272,269,71238
20240819,093900,786178894,269,269,269,268,18619
20240819,093800,781184539,269,269,269,268,8655
20240819,093700,778856678,270,268,270,268,22180
20240819,093600,772892068,270,270,270,268,33917
20240819,093500,763768278,270,272,272,270,30635
20240819,093400,755483808,272,271,272,270,57304
20240819,093300,739932755,271,271,271,271,10005
20240819,093200,737221400,271,273,273,270,15490
20240819,093100,733019384,273,269,273,268,61189
20240819,093000,716486700,270,274,275,269,85463
20240819,092900,693253424,273,274,274,272,28119
20240819,092800,685560293,274,274,275,272,36441
20240819,092700,675590811,273,276,276,271,172685
20240819,092600,628378583,276,276,278,274,99540
20240819,092500,600871653,276,282,282,270,312810
20240819,092400,514462035,281,284,285,280,295485
20240819,092300,430737364,283,283,283,283,0
20240819,092200,430737364,283,280,283,275,239659
20240819,092100,363689886,280,270,281,268,335034
20240819,092000,271381916,269,265,270,265,130879
20240819,091900,236316006,266,266,267,264,62621
20240819,091800,219690908,267,264,267,264,11827
20240819,091700,216542893,266,266,267,264,105593
20240819,091600,188530800,264,262,266,261,59776
20240819,091500,172749160,261,262,264,260,70616
20240819,091400,154302553,261,263,263,261,22921
20240819,091300,148295466,262,263,264,261,52373
20240819,091200,134560085,261,259,263,258,19804
20240819,091100,129401695,259,260,261,258,36439
20240819,091000,119938667,261,260,263,260,38942
20240819,090900,109756262,261,265,267,260,54272
20240819,090800,95556954,267,263,268,261,46811
20240819,090700,83208648,262,262,262,260,4130
20240819,090600,82126594,262,263,263,261,7814
20240819,090500,80082575,263,259,263,257,128994
20240819,090400,46646742,259,259,259,259,1099
20240819,090300,46362101,259,257,260,256,12600
20240819,090200,43112548,255,256,258,255,18752
20240819,090100,38306150,256,258,258,255,38747
20240819,090000,28361334,260,258,270,251,110513