stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,192000,912455959,261,261,261,261,38527
20240820,191900,912455959,261,261,261,261,0
20240820,191800,912455959,261,261,261,261,0
20240820,191700,912455959,261,261,261,261,0
20240820,191600,912455959,261,261,261,261,0
20240820,191500,912455959,261,261,261,261,0
20240820,191400,912455959,261,261,261,261,0
20240820,191300,912455959,261,261,261,261,0
20240820,191200,912455959,261,261,261,261,0
20240820,191100,912455959,261,261,261,261,0
20240820,191000,912455959,261,261,261,261,0
20240820,190900,912455959,261,261,261,261,0
20240820,190800,912455959,261,261,261,261,0
20240820,190700,912455959,261,261,261,261,0
20240820,190600,912455959,261,261,261,261,0
20240820,190500,912455959,261,261,261,261,0
20240820,190400,912455959,261,261,261,261,0
20240820,190300,912455959,261,261,261,261,0
20240820,190200,912455959,261,261,261,261,0
20240820,190100,912455959,261,261,261,261,0
20240820,190000,912455959,261,261,261,261,0
20240820,185900,912455959,261,261,261,261,0
20240820,185800,912455959,261,261,261,261,0
20240820,185700,912455959,261,261,261,261,0
20240820,185600,912455959,261,261,261,261,0
20240820,185500,912455959,261,261,261,261,0
20240820,185400,912455959,261,261,261,261,0
20240820,185300,912455959,261,261,261,261,0
20240820,185200,912455959,261,261,261,261,0
20240820,185100,912455959,261,261,261,261,0
20240820,185000,912455959,261,261,261,261,38527
20240820,184900,912455959,261,261,261,261,0
20240820,184800,912455959,261,261,261,261,0
20240820,184700,912455959,261,261,261,261,0
20240820,184600,912455959,261,261,261,261,0
20240820,184500,912455959,261,261,261,261,0
20240820,184400,912455959,261,261,261,261,0
20240820,184300,912455959,261,261,261,261,0
20240820,184200,912455959,261,261,261,261,0
20240820,184100,912455959,261,261,261,261,0
20240820,184000,912455959,261,261,261,261,0
20240820,183900,912455959,261,261,261,261,0
20240820,183800,912455959,261,261,261,261,0
20240820,183700,912455959,261,261,261,261,0
20240820,183600,912455959,261,261,261,261,0
20240820,183500,912455959,261,261,261,261,0
20240820,183400,912455959,261,261,261,261,0
20240820,183300,912455959,261,261,261,261,0
20240820,183200,912455959,261,261,261,261,0
20240820,183100,912455959,261,261,261,261,0
20240820,183000,912455959,261,261,261,261,0
20240820,182900,912455959,261,261,261,261,0
20240820,182800,912455959,261,261,261,261,0
20240820,182700,912455959,261,261,261,261,0
20240820,182600,912455959,261,261,261,261,0
20240820,182500,912455959,261,261,261,261,0
20240820,182400,912455959,261,261,261,261,0
20240820,182300,912455959,261,261,261,261,0
20240820,182200,912455959,261,261,261,261,0
20240820,182100,912455959,261,261,261,261,0
20240820,182000,912455959,261,261,261,261,38527
20240820,181900,912455959,261,261,261,261,0
20240820,181800,912455959,261,261,261,261,0
20240820,181700,912455959,261,261,261,261,0
20240820,181600,912455959,261,261,261,261,0
20240820,181500,912455959,261,261,261,261,0
20240820,181400,912455959,261,261,261,261,0
20240820,181300,912455959,261,261,261,261,0
20240820,181200,912455959,261,261,261,261,0
20240820,181100,912455959,261,261,261,261,0
20240820,181000,912455959,261,261,261,261,0
20240820,180900,912455959,261,261,261,261,0
20240820,180800,912455959,261,261,261,261,0
20240820,180700,912455959,261,261,261,261,0
20240820,180600,912455959,261,261,261,261,0
20240820,180500,912455959,261,261,261,261,0
20240820,180400,912455959,261,261,261,261,0
20240820,180300,912455959,261,261,261,261,0
20240820,180200,912455959,261,261,261,261,0
20240820,180100,912455959,261,261,261,261,0
20240820,180000,912455959,261,261,261,261,0
20240820,175900,912455959,261,261,261,261,0
20240820,175800,912455959,261,261,261,261,0
20240820,175700,912455959,261,261,261,261,0
20240820,175600,912455959,261,261,261,261,0
20240820,175500,912455959,261,261,261,261,0
20240820,175400,912455959,261,261,261,261,0
20240820,175300,912455959,261,261,261,261,0
20240820,175200,912455959,261,261,261,261,0
20240820,175100,912455959,261,261,261,261,0
20240820,175000,912455959,261,261,261,261,38527
20240820,174900,912455959,261,261,261,261,0
20240820,174800,912455959,261,261,261,261,0
20240820,174700,912455959,261,261,261,261,0
20240820,174600,912455959,261,261,261,261,0
20240820,174500,912455959,261,261,261,261,0
20240820,174400,912455959,261,261,261,261,0
20240820,174300,912455959,261,261,261,261,0
20240820,174200,912455959,261,261,261,261,0
20240820,174100,912455959,261,261,261,261,0
20240820,174000,912455959,261,261,261,261,0
20240820,173900,912455959,261,261,261,261,0
20240820,173800,912455959,261,261,261,261,0
20240820,173700,912455959,261,261,261,261,0
20240820,173600,912455959,261,261,261,261,0
20240820,173500,912455959,261,261,261,261,0
20240820,173400,912455959,261,261,261,261,0
20240820,173300,912455959,261,261,261,261,0
20240820,173200,912455959,261,261,261,261,0
20240820,173100,912455959,261,261,261,261,0
20240820,173000,912455959,261,261,261,261,0
20240820,172900,912455959,261,261,261,261,0
20240820,172800,912455959,261,261,261,261,0
20240820,172700,912455959,261,261,261,261,0
20240820,172600,912455959,261,261,261,261,0
20240820,172500,912455959,261,261,261,261,0
20240820,172400,912455959,261,261,261,261,0
20240820,172300,912455959,261,261,261,261,0
20240820,172200,912455959,261,261,261,261,0
20240820,172100,912455959,261,261,261,261,0
20240820,172000,912455959,261,261,261,261,38527
20240820,171900,912455959,261,261,261,261,0
20240820,171800,912455959,261,261,261,261,0
20240820,171700,912455959,261,261,261,261,0
20240820,171600,912455959,261,261,261,261,0
20240820,171500,912455959,261,261,261,261,0
20240820,171400,912455959,261,261,261,261,0
20240820,171300,912455959,261,261,261,261,0
20240820,171200,912455959,261,261,261,261,0
20240820,171100,912455959,261,261,261,261,0
20240820,171000,912455959,261,261,261,261,0
20240820,170900,912455959,261,261,261,261,0
20240820,170800,912455959,261,261,261,261,0
20240820,170700,912455959,261,261,261,261,0
20240820,170600,912455959,261,261,261,261,0
20240820,170500,912455959,261,261,261,261,0
20240820,170400,912455959,261,261,261,261,0
20240820,170300,912455959,261,261,261,261,0
20240820,170200,912455959,261,261,261,261,0
20240820,170100,912455959,261,261,261,261,0
20240820,170000,912455959,261,261,261,261,0
20240820,165900,912455959,261,261,261,261,0
20240820,165800,912455959,261,261,261,261,0
20240820,165700,912455959,261,261,261,261,0
20240820,165600,912455959,261,261,261,261,0
20240820,165500,912455959,261,261,261,261,0
20240820,165400,912455959,261,261,261,261,0
20240820,165300,912455959,261,261,261,261,0
20240820,165200,912455959,261,261,261,261,0
20240820,165100,912455959,261,261,261,261,0
20240820,165000,912455959,261,261,261,261,38527
20240820,164900,912455959,261,261,261,261,0
20240820,164800,912455959,261,261,261,261,0
20240820,164700,912455959,261,261,261,261,0
20240820,164600,912455959,261,261,261,261,0
20240820,164500,912455959,261,261,261,261,0
20240820,164400,912455959,261,261,261,261,0
20240820,164300,912455959,261,261,261,261,0
20240820,164200,912455959,261,261,261,261,0
20240820,164100,912455959,261,261,261,261,0
20240820,164000,912455959,261,261,261,261,0
20240820,163900,912455959,261,261,261,261,0
20240820,163800,912455959,261,261,261,261,0
20240820,163700,912455959,261,261,261,261,0
20240820,163600,912455959,261,261,261,261,0
20240820,163500,912455959,261,261,261,261,0
20240820,163400,912455959,261,261,261,261,0
20240820,163300,912455959,261,261,261,261,0
20240820,163200,912455959,261,261,261,261,0
20240820,163100,912455959,261,261,261,261,0
20240820,163000,912455959,261,261,261,261,0
20240820,162900,912455959,261,261,261,261,0
20240820,162800,912455959,261,261,261,261,0
20240820,162700,912455959,261,261,261,261,0
20240820,162600,912455959,261,261,261,261,0
20240820,162500,912455959,261,261,261,261,0
20240820,162400,912455959,261,261,261,261,0
20240820,162300,912455959,261,261,261,261,0
20240820,162200,912455959,261,261,261,261,0
20240820,162100,912455959,261,261,261,261,0
20240820,162000,912455959,261,261,261,261,38527
20240820,161900,912455959,261,261,261,261,0
20240820,161800,912455959,261,261,261,261,0
20240820,161700,912455959,261,261,261,261,0
20240820,161600,912455959,261,261,261,261,0
20240820,161500,912455959,261,261,261,261,0
20240820,161400,912455959,261,261,261,261,0
20240820,161300,912455959,261,261,261,261,0
20240820,161200,912455959,261,261,261,261,0
20240820,161100,912455959,261,261,261,261,0
20240820,161000,912455959,261,261,261,261,0
20240820,160900,912455959,261,261,261,261,0
20240820,160800,912455959,261,261,261,261,0
20240820,160700,912455959,261,261,261,261,0
20240820,160600,912455959,261,261,261,261,0
20240820,160500,912455959,261,261,261,261,0
20240820,160400,912455959,261,261,261,261,0
20240820,160300,912455959,261,261,261,261,0
20240820,160200,912455959,261,261,261,261,0
20240820,160100,912455959,261,261,261,261,0
20240820,160000,912455959,261,261,261,261,0
20240820,155900,912455959,261,261,261,261,0
20240820,155800,912455959,261,261,261,261,0
20240820,155700,912455959,261,261,261,261,0
20240820,155600,912455959,261,261,261,261,0
20240820,155500,912455959,261,261,261,261,0
20240820,155400,912455959,261,261,261,261,0
20240820,155300,912455959,261,261,261,261,0
20240820,155200,912455959,261,261,261,261,0
20240820,155100,912455959,261,261,261,261,0
20240820,155000,912455959,261,261,261,261,38527
20240820,154900,912455959,261,261,261,261,0
20240820,154800,912455959,261,261,261,261,0
20240820,154700,912455959,261,261,261,261,0
20240820,154600,912455959,261,261,261,261,0
20240820,154500,912455959,261,261,261,261,0
20240820,154400,912455959,261,261,261,261,0
20240820,154300,912455959,261,261,261,261,0
20240820,154200,912455959,261,261,261,261,0
20240820,154100,912455959,261,261,261,261,0
20240820,154000,912455959,261,261,261,261,0
20240820,153900,912455959,261,261,261,261,0
20240820,153800,912455959,261,261,261,261,0
20240820,153700,912455959,261,261,261,261,0
20240820,153600,912455959,261,261,261,261,0
20240820,153500,912455959,261,261,261,261,0
20240820,153400,912455959,261,261,261,261,0
20240820,153300,912455959,261,261,261,261,0
20240820,153200,912455959,261,261,261,261,0
20240820,153100,912455959,261,261,261,261,0
20240820,153000,912455959,261,261,261,261,38527
20240820,152900,902400412,261,261,261,261,0
20240820,152800,902400412,261,261,261,261,0
20240820,152700,902400412,261,261,261,261,0
20240820,152600,902400412,261,261,261,261,0
20240820,152500,902400412,261,261,261,261,0
20240820,152400,902400412,261,261,261,261,0
20240820,152300,902400412,261,261,261,261,0
20240820,152200,902400412,261,261,261,261,0
20240820,152100,902400412,261,261,261,261,0
20240820,152000,902400412,261,261,261,261,0
20240820,151900,902400412,261,261,261,260,23654
20240820,151800,896248097,261,261,261,261,9
20240820,151700,896245748,260,260,260,260,45322
20240820,151600,884462028,260,260,260,259,9115
20240820,151500,882100664,260,260,260,260,21
20240820,151400,882095204,260,260,260,260,18
20240820,151300,882090524,260,260,260,259,20057
20240820,151200,876875709,260,259,260,259,3182
20240820,151100,876051389,260,260,260,259,9859
20240820,151000,873497252,260,260,260,260,4
20240820,150900,873496212,260,260,260,259,3017
20240820,150800,872714792,260,259,260,259,1163
20240820,150700,872412564,259,259,259,259,448
20240820,150600,872296532,260,260,260,259,374
20240820,150500,872199362,260,260,260,260,5142
20240820,150400,870862442,260,259,260,259,681
20240820,150300,870686005,260,260,260,260,1251
20240820,150200,870360745,260,260,260,260,3149
20240820,150100,869542005,260,259,260,259,4816
20240820,150000,868289853,259,259,259,258,1110
20240820,145900,868002422,259,259,259,258,1403
20240820,145800,867639382,260,259,260,258,53
20240820,145700,867625672,258,259,259,258,3877
20240820,145600,866624329,259,259,260,259,2331
20240820,145500,866020595,259,260,260,259,20006
20240820,145400,860839035,260,260,260,260,5982
20240820,145300,859283715,260,261,261,260,7097
20240820,145200,857438208,261,260,261,260,10803
20240820,145100,854628827,261,261,261,261,1
20240820,145000,854628566,261,260,261,259,20004
20240820,144900,849427525,260,260,260,260,4
20240820,144800,849426485,260,260,260,259,583
20240820,144700,849275476,260,260,260,260,18830
20240820,144600,844379676,260,260,260,260,2
20240820,144500,844379156,260,260,260,260,1
20240820,144400,844378896,259,259,260,259,27579
20240820,144300,837235904,259,259,259,258,5
20240820,144200,837234610,259,259,259,259,32
20240820,144100,837226322,259,259,259,258,1703
20240820,144000,836786325,259,259,259,258,36
20240820,143900,836777024,259,259,259,259,5
20240820,143800,836775729,259,259,259,259,1258
20240820,143700,836449907,259,258,259,258,1449
20240820,143600,836076062,258,258,258,258,14720
20240820,143500,832278302,258,258,258,258,3000
20240820,143400,831504302,259,259,259,258,2586
20240820,143300,830834628,259,259,259,259,1
20240820,143200,830834369,259,259,259,259,17
20240820,143100,830829966,259,259,259,259,1170
20240820,143000,830526936,259,259,259,259,7
20240820,142900,830525123,259,259,259,259,27
20240820,142800,830518130,259,259,259,258,3002
20240820,142700,829742612,258,259,259,258,13716
20240820,142600,826203693,258,258,259,258,1005
20240820,142500,825944402,259,258,259,258,21550
20240820,142400,820384501,258,258,259,258,17722
20240820,142300,815812185,258,259,259,258,491
20240820,142200,815685398,259,259,259,259,32
20240820,142100,815677110,259,259,259,258,156
20240820,142000,815636708,259,259,259,259,830
20240820,141900,815421738,259,259,259,259,1214
20240820,141800,815107312,259,259,259,258,3653
20240820,141700,814164814,259,259,259,258,16504
20240820,141600,809906772,259,259,259,259,344
20240820,141500,809817676,258,259,259,258,106
20240820,141400,809790224,259,260,260,259,19643
20240820,141300,804702482,260,259,260,258,85
20240820,141200,804680441,260,259,260,258,859
20240820,141100,804457986,258,259,259,258,602
20240820,141000,804302418,260,259,260,258,7284
20240820,140900,802422839,260,260,260,259,951
20240820,140800,802175608,259,259,260,259,2100
20240820,140700,801631605,259,259,259,258,36269
20240820,140600,792262241,260,260,260,259,5015
20240820,140500,790963341,260,260,260,259,1208
20240820,140400,790649405,260,259,260,259,741
20240820,140300,790457428,259,259,260,258,22359
20240820,140200,784666471,259,259,259,259,1
20240820,140100,784666212,260,260,260,260,416
20240820,140000,784558052,259,260,260,259,171
20240820,135900,784513607,260,260,260,260,6
20240820,135800,784512047,260,260,260,260,909
20240820,135700,784275707,260,260,260,260,500
20240820,135600,784145707,260,260,260,260,1
20240820,135500,784145447,260,260,260,260,1000
20240820,135400,783885447,260,260,260,259,880
20240820,135300,783656821,260,260,260,259,754
20240820,135200,783461151,260,259,260,258,1378
20240820,135100,783103146,260,260,260,258,435
20240820,135000,782990666,260,259,260,258,43460
20240820,134900,771740972,259,260,260,259,2035
20240820,134800,771211916,260,261,261,260,6345
20240820,134700,769561196,260,260,261,259,2133
20240820,134600,769006640,261,260,261,260,3042
20240820,134500,768214700,261,260,261,260,13109
20240820,134400,764805359,258,258,259,258,10102
20240820,134300,762199042,260,259,260,258,10001
20240820,134200,759618534,260,260,260,260,1025
20240820,134100,759352034,260,259,260,258,10020
20240820,134000,756766108,260,259,260,259,2069
20240820,133900,756228212,260,260,260,260,7010
20240820,133800,754405612,261,261,261,261,100
20240820,133700,754379512,260,261,261,260,4
20240820,133600,754378469,261,261,261,261,21
20240820,133500,754372988,261,260,261,258,36955
20240820,133400,744813195,261,261,261,261,56
20240820,133300,744798579,260,261,261,260,1998
20240820,133200,744279098,261,261,261,261,301
20240820,133100,744200537,260,260,261,260,10906
20240820,133000,741364976,260,260,260,260,20
20240820,132900,741359776,260,260,260,260,1
20240820,132800,741359516,260,260,260,260,1303
20240820,132700,741020736,261,261,261,261,336
20240820,132600,740933040,261,261,261,261,1577
20240820,132500,740521443,261,261,261,261,417
20240820,132400,740412606,262,262,262,262,0
20240820,132300,740412606,262,262,262,262,1313
20240820,132200,740068600,260,260,260,260,0
20240820,132100,740068600,260,261,261,260,37915
20240820,132000,730209389,262,262,262,262,0
20240820,131900,730209389,262,262,262,262,1315
20240820,131800,729864859,260,260,260,260,0
20240820,131700,729864859,260,260,260,260,4286
20240820,131600,728750499,260,260,260,260,506
20240820,131500,728618939,260,261,261,260,7267
20240820,131400,726722262,261,261,261,261,50
20240820,131300,726709212,260,261,261,260,31504
20240820,131200,718517843,260,260,261,260,1338
20240820,131100,718169632,260,261,261,260,281
20240820,131000,718096301,261,261,261,261,27727
20240820,130900,710859554,261,261,261,261,0
20240820,130800,710859554,261,261,261,261,1851
20240820,130700,710376443,262,262,262,262,0
20240820,130600,710376443,262,262,262,262,0
20240820,130500,710376443,262,262,262,262,50
20240820,130400,710363343,262,262,262,262,102
20240820,130300,710336619,261,261,261,261,0
20240820,130200,710336619,261,263,263,261,4358
20240820,130100,709194869,263,262,263,262,48
20240820,130000,709182290,262,263,263,262,1131
20240820,125900,708885967,263,263,263,262,1270
20240820,125800,708552077,262,263,263,262,123
20240820,125700,708519821,262,263,263,262,241
20240820,125600,708456658,263,263,263,263,1084
20240820,125500,708171566,263,263,263,263,0
20240820,125400,708171566,263,262,263,262,510
20240820,125300,708037936,262,262,262,262,17
20240820,125200,708033482,263,263,263,263,1175
20240820,125100,707724457,263,263,263,263,42
20240820,125000,707713411,262,262,262,261,1636
20240820,124900,707284792,262,261,262,261,18
20240820,124800,707280086,262,262,262,262,22
20240820,124700,707274322,261,262,262,261,16937
20240820,124600,702852282,262,262,263,262,56
20240820,124500,702837609,262,263,263,262,7739
20240820,124400,700809841,262,262,262,262,107
20240820,124300,700781807,262,262,262,262,0
20240820,124200,700781807,262,262,263,262,463
20240820,124100,700660309,263,262,263,262,513
20240820,124000,700525464,262,262,262,261,10329
20240820,123900,697819420,261,261,261,261,118
20240820,123800,697788622,261,261,265,261,25152
20240820,123700,691178582,260,260,260,260,42
20240820,123600,691167662,260,260,261,260,258
20240820,123500,691100380,260,259,261,259,1172
20240820,123400,690795417,260,260,260,259,2047
20240820,123300,690265196,259,259,259,259,106
20240820,123200,690237742,261,260,261,259,6966
20240820,123100,688426667,260,260,260,260,5056
20240820,123000,687112107,260,261,261,260,16844
20240820,122900,682715902,260,260,260,260,1
20240820,122800,682715642,260,260,260,260,300
20240820,122700,682637642,260,260,260,260,5105
20240820,122600,681310342,260,260,260,260,13
20240820,122500,681306962,261,261,261,260,615
20240820,122400,681146490,261,261,261,260,56
20240820,122300,681131875,260,261,261,260,8
20240820,122200,681129788,260,260,261,260,2798
20240820,122100,680402307,260,260,260,260,645
20240820,122000,680234607,260,260,260,260,217
20240820,121900,680178187,260,261,261,260,27564
20240820,121800,673011145,260,260,260,260,53
20240820,121700,672997365,260,260,260,260,0
20240820,121600,672997365,260,260,260,260,500
20240820,121500,672867365,262,261,262,261,11973
20240820,121400,669742322,261,261,261,261,303
20240820,121300,669663239,261,261,261,261,11
20240820,121200,669660368,262,262,262,262,10
20240820,121100,669657748,261,261,261,261,0
20240820,121000,669657748,261,261,261,261,134
20240820,120900,669622774,261,261,261,261,0
20240820,120800,669622774,261,261,261,261,2000
20240820,120700,669100774,261,261,261,261,2929
20240820,120600,668336305,261,261,261,261,0
20240820,120500,668336305,261,261,261,261,1821
20240820,120400,667861024,261,261,261,261,466
20240820,120300,667739398,262,261,262,261,9001
20240820,120200,665381516,260,262,262,260,205
20240820,120100,665328017,261,262,262,261,36
20240820,120000,665318604,261,261,262,261,940
20240820,115900,665073262,261,261,261,260,48
20240820,115800,665060738,260,262,262,260,536
20240820,115700,664921357,262,261,262,260,12
20240820,115600,664918234,261,260,261,260,2793
20240820,115500,664192040,260,260,260,260,3
20240820,115400,664191260,260,261,261,260,3865
20240820,115300,663182533,261,261,262,261,124
20240820,115200,663150168,261,260,261,260,2780
20240820,115100,662424611,260,261,261,260,9388
20240820,115000,659974997,260,260,260,260,26
20240820,114900,659968237,261,260,261,260,3238
20240820,114800,659124129,260,261,261,260,2028
20240820,114700,658594849,260,261,261,260,2278
20240820,114600,658002292,260,261,261,260,2004
20240820,114500,657481248,260,260,260,260,626
20240820,114400,657318488,261,260,261,260,920
20240820,114300,657078378,261,261,261,261,1
20240820,114200,657078117,261,261,261,261,20
20240820,114100,657072897,261,260,261,260,40
20240820,114000,657062496,260,260,260,260,77
20240820,113900,657042476,260,260,260,260,7
20240820,113800,657040656,260,260,260,260,0
20240820,113700,657040656,260,260,261,260,10839
20240820,113600,654216716,261,260,261,260,141
20240820,113500,654179956,261,261,261,261,1001
20240820,113400,653918695,260,260,260,260,14
20240820,113300,653915055,260,261,261,260,647
20240820,113200,653746270,260,261,261,260,513
20240820,113100,653612390,260,260,261,260,578
20240820,113000,653461610,261,261,261,261,1931
20240820,112900,652957619,259,260,261,259,1799
20240820,112800,652491293,259,259,259,259,0
20240820,112700,652491293,259,260,260,259,2055
20240820,112600,651957048,260,260,260,260,0
20240820,112500,651957048,260,260,260,260,0
20240820,112400,651957048,260,261,261,259,50001
20240820,112300,638967162,262,262,262,262,103
20240820,112200,638940176,262,261,262,261,1679
20240820,112100,638501512,261,260,261,260,5077
20240820,112000,637176419,260,261,261,260,2216
20240820,111900,636598053,261,262,262,261,16174
20240820,111800,632376376,262,262,262,262,396
20240820,111700,632272624,262,262,262,261,511
20240820,111600,632138760,262,262,262,262,0
20240820,111500,632138760,262,262,262,262,387
20240820,111400,632037366,262,261,262,260,1274
20240820,111300,631704872,261,261,261,261,2075
20240820,111200,631163297,260,260,260,260,2
20240820,111100,631162777,260,260,260,260,8
20240820,111000,631160697,261,261,261,260,4323
20240820,110900,630032605,261,261,261,261,5
20240820,110800,630031300,262,262,262,262,0
20240820,110700,630031300,262,262,262,262,402
20240820,110600,629925976,262,262,262,262,1601
20240820,110500,629506514,262,261,262,260,10012
20240820,110400,626898638,262,262,262,261,14314
20240820,110300,623162644,262,262,262,261,2922
20240820,110200,622397282,261,262,262,261,12243
20240820,110100,619189798,262,262,262,261,967
20240820,110000,618937069,262,262,262,261,1500
20240820,105900,618544696,262,262,262,260,5478
20240820,105800,617109576,260,261,262,260,19724
20240820,105700,611961609,260,261,261,260,1120
20240820,105600,611669798,261,261,261,259,16612
20240820,105500,607341186,261,260,261,259,10243
20240820,105400,604677765,260,258,260,258,50243
20240820,105300,591707344,258,259,259,258,7167
20240820,105200,589854605,259,260,261,259,2220
20240820,105100,589277464,261,261,261,261,45
20240820,105000,589265719,261,260,261,260,3344
20240820,104900,588394603,260,260,261,259,14860
20240820,104800,584533000,260,259,260,259,1346
20240820,104700,584183070,258,263,263,257,143625
20240820,104600,546837634,263,263,263,263,200
20240820,104500,546785034,264,263,264,263,2080
20240820,104400,546237974,263,263,263,263,153
20240820,104300,546197735,264,264,264,264,0
20240820,104200,546197735,264,264,264,264,200
20240820,104100,546144935,264,262,264,262,15008
20240820,104000,542212823,264,262,264,262,769
20240820,103900,542011343,262,263,264,262,5663
20240820,103800,540522075,264,263,264,263,126
20240820,103700,540488886,263,264,264,263,3224
20240820,103600,539639405,264,263,264,263,1840
20240820,103500,539154952,263,264,264,263,13085
20240820,103400,535713596,263,264,264,263,2784
20240820,103300,534981026,264,263,264,263,4320
20240820,103200,533844861,263,263,264,263,22334
20240820,103100,527971016,264,264,264,263,10971
20240820,103000,525085641,263,264,264,263,108
20240820,102900,525057132,264,264,264,264,45
20240820,102800,525045252,264,264,264,264,621
20240820,102700,524881308,263,265,265,263,22894
20240820,102600,518837902,265,264,265,264,3784
20240820,102500,517835374,265,265,265,265,662
20240820,102400,517659944,264,264,264,264,201
20240820,102300,517606880,265,265,265,264,820
20240820,102200,517389871,265,265,265,264,3566
20240820,102100,516446975,265,264,265,264,23750
20240820,102000,510157226,264,264,264,263,6479
20240820,101900,508446887,264,263,264,263,18158
20240820,101800,503670014,263,262,263,261,3161
20240820,101700,502841915,261,262,263,260,25435
20240820,101600,496189787,263,262,263,262,3334
20240820,101500,495314000,263,263,263,262,384
20240820,101400,495213009,262,264,264,262,35641
20240820,101300,485858481,264,264,265,262,22027
20240820,101200,480061684,264,263,265,262,22356
20240820,101100,474180451,262,263,263,262,644
20240820,101000,474011120,263,263,263,262,15587
20240820,100900,469927288,263,262,263,262,1783
20240820,100800,469459853,263,263,263,262,12280
20240820,100700,466237356,264,264,264,263,271
20240820,100600,466165819,264,265,265,263,15860
20240820,100500,461981200,265,266,266,265,393
20240820,100400,461877005,266,266,266,266,1011
20240820,100300,461608079,265,265,265,265,8120
20240820,100200,459456279,266,266,266,265,512
20240820,100100,459320088,265,265,265,264,8060
20240820,100000,457184888,264,265,265,264,2615
20240820,095900,456494342,264,266,266,264,37886
20240820,095800,446453601,266,266,266,265,20889
20240820,095700,440917159,266,266,266,264,12144
20240820,095600,437698943,266,266,266,265,798
20240820,095500,437487375,265,266,266,265,5753
20240820,095400,435961491,265,266,266,265,20724
20240820,095300,430449606,267,268,268,267,3410
20240820,095200,429535782,268,266,268,266,10294
20240820,095100,426786090,268,267,268,267,15455
20240820,095000,422659570,267,267,267,267,1282
20240820,094900,422317276,267,266,267,266,7929
20240820,094800,420208048,267,267,267,267,994
20240820,094700,419942650,267,266,267,266,10319
20240820,094600,417197683,267,267,267,267,402
20240820,094500,417090349,266,267,267,266,4741
20240820,094400,415827408,268,268,268,267,121
20240820,094300,415795038,268,266,268,266,5076
20240820,094200,414438326,267,266,267,265,15148
20240820,094100,410411920,265,265,267,265,5281
20240820,094000,409012413,265,266,267,265,18079
20240820,093900,404208428,267,266,267,266,9020
20240820,093800,401808230,267,268,268,266,11222
20240820,093700,398816736,269,269,269,269,48
20240820,093600,398803824,269,268,269,267,45886
20240820,093500,386544754,268,269,269,267,58336
20240820,093400,370910720,269,269,270,269,23856
20240820,093300,364493455,270,271,271,270,12423
20240820,093200,361139229,271,271,272,270,15870
20240820,093100,356838641,270,270,271,270,111945
20240820,093000,326589229,269,269,270,269,4630
20240820,092900,325342299,269,268,269,268,8044
20240820,092800,323180463,268,268,269,268,10348
20240820,092700,320406659,268,268,269,268,6970
20240820,092600,318538679,267,267,269,267,19021
20240820,092500,313454463,267,269,269,267,65533
20240820,092400,295880176,269,270,270,269,28773
20240820,092300,288139150,270,271,271,270,13221
20240820,092200,284568039,270,270,270,270,4211
20240820,092100,283431069,271,271,271,270,17612
20240820,092000,278675667,271,270,271,270,3826
20240820,091900,277642292,271,270,271,269,5787
20240820,091800,276079845,270,269,270,269,49350
20240820,091700,262786956,270,271,272,270,28819
20240820,091600,254984872,272,273,273,271,182069
20240820,091500,205496836,272,273,274,272,75796
20240820,091400,184786393,274,272,274,272,65018
20240820,091300,167033885,273,271,273,271,24279
20240820,091200,160418776,272,271,273,271,60700
20240820,091100,143873791,273,268,275,268,173220
20240820,091000,96574669,271,265,271,265,125280
20240820,090900,63130850,265,265,266,265,31678
20240820,090800,54735169,265,264,267,264,30585
20240820,090700,46615773,264,263,264,263,17586
20240820,090600,41976515,263,261,263,261,54326
20240820,090500,27739177,262,262,262,261,2645
20240820,090400,27048477,262,262,263,261,39883
20240820,090300,16597846,261,262,263,261,1620
20240820,090200,16173409,263,266,266,263,23359
20240820,090100,9996296,266,267,268,265,7540
20240820,090000,7988549,267,263,268,262,30187