stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,192000,247591423,233,233,233,233,13045
20240826,191900,247591423,233,233,233,233,0
20240826,191800,247591423,233,233,233,233,0
20240826,191700,247591423,233,233,233,233,0
20240826,191600,247591423,233,233,233,233,0
20240826,191500,247591423,233,233,233,233,0
20240826,191400,247591423,233,233,233,233,0
20240826,191300,247591423,233,233,233,233,0
20240826,191200,247591423,233,233,233,233,0
20240826,191100,247591423,233,233,233,233,0
20240826,191000,247591423,233,233,233,233,0
20240826,190900,247591423,233,233,233,233,0
20240826,190800,247591423,233,233,233,233,0
20240826,190700,247591423,233,233,233,233,0
20240826,190600,247591423,233,233,233,233,0
20240826,190500,247591423,233,233,233,233,0
20240826,190400,247591423,233,233,233,233,0
20240826,190300,247591423,233,233,233,233,0
20240826,190200,247591423,233,233,233,233,0
20240826,190100,247591423,233,233,233,233,0
20240826,190000,247591423,233,233,233,233,0
20240826,185900,247591423,233,233,233,233,0
20240826,185800,247591423,233,233,233,233,0
20240826,185700,247591423,233,233,233,233,0
20240826,185600,247591423,233,233,233,233,0
20240826,185500,247591423,233,233,233,233,0
20240826,185400,247591423,233,233,233,233,0
20240826,185300,247591423,233,233,233,233,0
20240826,185200,247591423,233,233,233,233,0
20240826,185100,247591423,233,233,233,233,0
20240826,185000,247591423,233,233,233,233,13045
20240826,184900,247591423,233,233,233,233,0
20240826,184800,247591423,233,233,233,233,0
20240826,184700,247591423,233,233,233,233,0
20240826,184600,247591423,233,233,233,233,0
20240826,184500,247591423,233,233,233,233,0
20240826,184400,247591423,233,233,233,233,0
20240826,184300,247591423,233,233,233,233,0
20240826,184200,247591423,233,233,233,233,0
20240826,184100,247591423,233,233,233,233,0
20240826,184000,247591423,233,233,233,233,0
20240826,183900,247591423,233,233,233,233,0
20240826,183800,247591423,233,233,233,233,0
20240826,183700,247591423,233,233,233,233,0
20240826,183600,247591423,233,233,233,233,0
20240826,183500,247591423,233,233,233,233,0
20240826,183400,247591423,233,233,233,233,0
20240826,183300,247591423,233,233,233,233,0
20240826,183200,247591423,233,233,233,233,0
20240826,183100,247591423,233,233,233,233,0
20240826,183000,247591423,233,233,233,233,0
20240826,182900,247591423,233,233,233,233,0
20240826,182800,247591423,233,233,233,233,0
20240826,182700,247591423,233,233,233,233,0
20240826,182600,247591423,233,233,233,233,0
20240826,182500,247591423,233,233,233,233,0
20240826,182400,247591423,233,233,233,233,0
20240826,182300,247591423,233,233,233,233,0
20240826,182200,247591423,233,233,233,233,0
20240826,182100,247591423,233,233,233,233,0
20240826,182000,247591423,233,233,233,233,13045
20240826,181900,247591423,233,233,233,233,0
20240826,181800,247591423,233,233,233,233,0
20240826,181700,247591423,233,233,233,233,0
20240826,181600,247591423,233,233,233,233,0
20240826,181500,247591423,233,233,233,233,0
20240826,181400,247591423,233,233,233,233,0
20240826,181300,247591423,233,233,233,233,0
20240826,181200,247591423,233,233,233,233,0
20240826,181100,247591423,233,233,233,233,0
20240826,181000,247591423,233,233,233,233,0
20240826,180900,247591423,233,233,233,233,0
20240826,180800,247591423,233,233,233,233,0
20240826,180700,247591423,233,233,233,233,0
20240826,180600,247591423,233,233,233,233,0
20240826,180500,247591423,233,233,233,233,0
20240826,180400,247591423,233,233,233,233,0
20240826,180300,247591423,233,233,233,233,0
20240826,180200,247591423,233,233,233,233,0
20240826,180100,247591423,233,233,233,233,0
20240826,180000,247591423,233,233,233,233,0
20240826,175900,247591423,233,233,233,233,0
20240826,175800,247591423,233,233,233,233,0
20240826,175700,247591423,233,233,233,233,0
20240826,175600,247591423,233,233,233,233,0
20240826,175500,247591423,233,233,233,233,0
20240826,175400,247591423,233,233,233,233,0
20240826,175300,247591423,233,233,233,233,0
20240826,175200,247591423,233,233,233,233,0
20240826,175100,247591423,233,233,233,233,0
20240826,175000,247591423,233,233,233,233,13045
20240826,174900,247591423,233,233,233,233,0
20240826,174800,247591423,233,233,233,233,0
20240826,174700,247591423,233,233,233,233,0
20240826,174600,247591423,233,233,233,233,0
20240826,174500,247591423,233,233,233,233,0
20240826,174400,247591423,233,233,233,233,0
20240826,174300,247591423,233,233,233,233,0
20240826,174200,247591423,233,233,233,233,0
20240826,174100,247591423,233,233,233,233,0
20240826,174000,247591423,233,233,233,233,0
20240826,173900,247591423,233,233,233,233,0
20240826,173800,247591423,233,233,233,233,0
20240826,173700,247591423,233,233,233,233,0
20240826,173600,247591423,233,233,233,233,0
20240826,173500,247591423,233,233,233,233,0
20240826,173400,247591423,233,233,233,233,0
20240826,173300,247591423,233,233,233,233,0
20240826,173200,247591423,233,233,233,233,0
20240826,173100,247591423,233,233,233,233,0
20240826,173000,247591423,233,233,233,233,0
20240826,172900,247591423,233,233,233,233,0
20240826,172800,247591423,233,233,233,233,0
20240826,172700,247591423,233,233,233,233,0
20240826,172600,247591423,233,233,233,233,0
20240826,172500,247591423,233,233,233,233,0
20240826,172400,247591423,233,233,233,233,0
20240826,172300,247591423,233,233,233,233,0
20240826,172200,247591423,233,233,233,233,0
20240826,172100,247591423,233,233,233,233,0
20240826,172000,247591423,233,233,233,233,13045
20240826,171900,247591423,233,233,233,233,0
20240826,171800,247591423,233,233,233,233,0
20240826,171700,247591423,233,233,233,233,0
20240826,171600,247591423,233,233,233,233,0
20240826,171500,247591423,233,233,233,233,0
20240826,171400,247591423,233,233,233,233,0
20240826,171300,247591423,233,233,233,233,0
20240826,171200,247591423,233,233,233,233,0
20240826,171100,247591423,233,233,233,233,0
20240826,171000,247591423,233,233,233,233,0
20240826,170900,247591423,233,233,233,233,0
20240826,170800,247591423,233,233,233,233,0
20240826,170700,247591423,233,233,233,233,0
20240826,170600,247591423,233,233,233,233,0
20240826,170500,247591423,233,233,233,233,0
20240826,170400,247591423,233,233,233,233,0
20240826,170300,247591423,233,233,233,233,0
20240826,170200,247591423,233,233,233,233,0
20240826,170100,247591423,233,233,233,233,0
20240826,170000,247591423,233,233,233,233,0
20240826,165900,247591423,233,233,233,233,0
20240826,165800,247591423,233,233,233,233,0
20240826,165700,247591423,233,233,233,233,0
20240826,165600,247591423,233,233,233,233,0
20240826,165500,247591423,233,233,233,233,0
20240826,165400,247591423,233,233,233,233,0
20240826,165300,247591423,233,233,233,233,0
20240826,165200,247591423,233,233,233,233,0
20240826,165100,247591423,233,233,233,233,0
20240826,165000,247591423,233,233,233,233,13045
20240826,164900,247591423,233,233,233,233,0
20240826,164800,247591423,233,233,233,233,0
20240826,164700,247591423,233,233,233,233,0
20240826,164600,247591423,233,233,233,233,0
20240826,164500,247591423,233,233,233,233,0
20240826,164400,247591423,233,233,233,233,0
20240826,164300,247591423,233,233,233,233,0
20240826,164200,247591423,233,233,233,233,0
20240826,164100,247591423,233,233,233,233,0
20240826,164000,247591423,233,233,233,233,0
20240826,163900,247591423,233,233,233,233,0
20240826,163800,247591423,233,233,233,233,0
20240826,163700,247591423,233,233,233,233,0
20240826,163600,247591423,233,233,233,233,0
20240826,163500,247591423,233,233,233,233,0
20240826,163400,247591423,233,233,233,233,0
20240826,163300,247591423,233,233,233,233,0
20240826,163200,247591423,233,233,233,233,0
20240826,163100,247591423,233,233,233,233,0
20240826,163000,247591423,233,233,233,233,0
20240826,162900,247591423,233,233,233,233,0
20240826,162800,247591423,233,233,233,233,0
20240826,162700,247591423,233,233,233,233,0
20240826,162600,247591423,233,233,233,233,0
20240826,162500,247591423,233,233,233,233,0
20240826,162400,247591423,233,233,233,233,0
20240826,162300,247591423,233,233,233,233,0
20240826,162200,247591423,233,233,233,233,0
20240826,162100,247591423,233,233,233,233,0
20240826,162000,247591423,233,233,233,233,13045
20240826,161900,247591423,233,233,233,233,0
20240826,161800,247591423,233,233,233,233,0
20240826,161700,247591423,233,233,233,233,0
20240826,161600,247591423,233,233,233,233,0
20240826,161500,247591423,233,233,233,233,0
20240826,161400,247591423,233,233,233,233,0
20240826,161300,247591423,233,233,233,233,0
20240826,161200,247591423,233,233,233,233,0
20240826,161100,247591423,233,233,233,233,0
20240826,161000,247591423,233,233,233,233,0
20240826,160900,247591423,233,233,233,233,0
20240826,160800,247591423,233,233,233,233,0
20240826,160700,247591423,233,233,233,233,0
20240826,160600,247591423,233,233,233,233,0
20240826,160500,247591423,233,233,233,233,0
20240826,160400,247591423,233,233,233,233,0
20240826,160300,247591423,233,233,233,233,0
20240826,160200,247591423,233,233,233,233,0
20240826,160100,247591423,233,233,233,233,0
20240826,160000,247591423,233,233,233,233,0
20240826,155900,247591423,233,233,233,233,0
20240826,155800,247591423,233,233,233,233,0
20240826,155700,247591423,233,233,233,233,0
20240826,155600,247591423,233,233,233,233,0
20240826,155500,247591423,233,233,233,233,0
20240826,155400,247591423,233,233,233,233,0
20240826,155300,247591423,233,233,233,233,0
20240826,155200,247591423,233,233,233,233,0
20240826,155100,247591423,233,233,233,233,0
20240826,155000,247591423,233,233,233,233,13045
20240826,154900,247591423,233,233,233,233,0
20240826,154800,247591423,233,233,233,233,0
20240826,154700,247591423,233,233,233,233,0
20240826,154600,247591423,233,233,233,233,0
20240826,154500,247591423,233,233,233,233,0
20240826,154400,247591423,233,233,233,233,0
20240826,154300,247591423,233,233,233,233,0
20240826,154200,247591423,233,233,233,233,0
20240826,154100,247591423,233,233,233,233,0
20240826,154000,247591423,233,233,233,233,0
20240826,153900,247591423,233,233,233,233,0
20240826,153800,247591423,233,233,233,233,0
20240826,153700,247591423,233,233,233,233,0
20240826,153600,247591423,233,233,233,233,0
20240826,153500,247591423,233,233,233,233,0
20240826,153400,247591423,233,233,233,233,0
20240826,153300,247591423,233,233,233,233,0
20240826,153200,247591423,233,233,233,233,0
20240826,153100,247591423,233,233,233,233,0
20240826,153000,247591423,233,233,233,233,13045
20240826,152900,244551938,233,233,233,233,0
20240826,152800,244551938,233,233,233,233,0
20240826,152700,244551938,233,233,233,233,0
20240826,152600,244551938,233,233,233,233,0
20240826,152500,244551938,233,233,233,233,0
20240826,152400,244551938,233,233,233,233,0
20240826,152300,244551938,233,233,233,233,0
20240826,152200,244551938,233,233,233,233,0
20240826,152100,244551938,233,233,233,233,0
20240826,152000,244551938,233,233,233,233,0
20240826,151900,244551938,233,232,233,232,7118
20240826,151800,242900558,233,233,233,232,3017
20240826,151700,242199930,233,232,234,232,1007
20240826,151600,241965300,234,234,234,233,5012
20240826,151500,240797492,234,233,234,233,163
20240826,151400,240759352,234,234,234,234,13
20240826,151300,240756310,234,233,234,233,9
20240826,151200,240754206,234,234,234,234,90
20240826,151100,240733146,234,234,234,233,5801
20240826,151000,239375714,234,234,234,234,3545
20240826,150900,238546184,233,234,234,233,15055
20240826,150800,235023364,234,234,234,234,1
20240826,150700,235023130,234,235,235,234,46
20240826,150600,235012322,235,235,235,235,717
20240826,150500,234843827,234,234,234,234,215
20240826,150400,234793517,234,234,234,234,3
20240826,150300,234792815,233,233,233,233,2433
20240826,150200,234225926,232,232,233,232,4972
20240826,150100,233072001,232,232,233,231,46993
20240826,150000,222147851,232,233,233,232,6219
20240826,145900,220704824,233,232,233,232,19293
20240826,145800,216228768,233,233,233,233,16080
20240826,145700,212482128,232,234,234,232,2250
20240826,145600,211959898,233,234,234,233,8404
20240826,145500,210000371,234,234,234,233,698
20240826,145400,209837041,234,235,235,234,20
20240826,145300,209832351,234,233,234,232,34132
20240826,145200,201857301,233,233,234,232,6884
20240826,145100,200253329,233,234,234,233,112
20240826,145000,200227123,234,234,234,234,101
20240826,144900,200203489,234,233,234,233,1244
20240826,144800,199913237,233,234,234,233,25013
20240826,144700,194085195,234,234,234,233,4190
20240826,144600,193104772,234,234,234,234,325
20240826,144500,193028722,234,234,234,234,3635
20240826,144400,192178132,234,233,234,233,502
20240826,144300,192060666,234,233,234,233,152
20240826,144200,192025248,233,234,234,233,820
20240826,144100,191834170,234,234,234,233,3911
20240826,144000,190919016,234,234,234,234,260
20240826,143900,190858176,234,234,234,234,1602
20240826,143800,190483308,234,234,234,233,472
20240826,143700,190372862,234,234,234,234,1812
20240826,143600,189948854,234,234,234,234,14519
20240826,143500,186551408,234,234,234,234,2197
20240826,143400,186037310,234,235,235,234,2472
20240826,143300,185458859,234,234,235,234,12
20240826,143200,185456041,235,234,235,234,56130
20240826,143100,172321620,234,235,235,234,2261
20240826,143000,171790286,235,235,236,235,3678
20240826,142900,170923379,236,235,236,235,1004
20240826,142800,170687437,236,236,236,236,2
20240826,142700,170686965,236,235,236,235,2346
20240826,142600,170133311,236,235,236,235,7629
20240826,142500,168340495,235,236,236,235,2375
20240826,142400,167782369,235,234,235,234,12907
20240826,142300,164749226,234,235,235,234,102
20240826,142200,164725257,235,234,235,234,1007
20240826,142100,164489419,235,235,235,234,811
20240826,142000,164299641,235,235,235,235,126
20240826,141900,164270031,235,235,235,235,105
20240826,141800,164245356,235,235,235,235,5
20240826,141700,164244181,234,234,234,234,1
20240826,141600,164243947,235,235,235,235,59
20240826,141500,164230082,235,235,235,234,17
20240826,141400,164226089,235,235,235,235,50
20240826,141300,164214339,234,234,234,234,0
20240826,141200,164214339,234,235,235,234,37
20240826,141100,164205680,235,235,235,235,150
20240826,141000,164170430,235,235,235,234,12
20240826,140900,164167611,235,235,235,235,67
20240826,140800,164151866,235,235,235,235,6
20240826,140700,164150456,234,235,235,234,495
20240826,140600,164034133,235,235,235,235,3787
20240826,140500,163144188,235,235,235,235,2000
20240826,140400,162674188,235,236,236,235,45
20240826,140300,162663570,235,235,236,235,74
20240826,140200,162646179,235,235,235,235,3748
20240826,140100,161765399,235,236,236,235,103
20240826,140000,161741093,236,236,236,235,223
20240826,135900,161688467,236,236,236,236,19
20240826,135800,161683983,235,235,235,235,0
20240826,135700,161683983,235,235,235,235,1
20240826,135600,161683748,236,235,236,235,6
20240826,135500,161682337,236,236,236,236,0
20240826,135400,161682337,236,236,236,236,24
20240826,135300,161676673,236,236,236,236,0
20240826,135200,161676673,236,236,236,236,15
20240826,135100,161673133,236,236,236,236,106
20240826,135000,161648117,236,236,236,236,0
20240826,134900,161648117,236,236,236,236,0
20240826,134800,161648117,236,235,236,235,940
20240826,134700,161427213,235,235,235,235,4000
20240826,134600,160487213,235,235,235,235,0
20240826,134500,160487213,235,235,235,235,0
20240826,134400,160487213,235,235,235,235,0
20240826,134300,160487213,235,235,235,235,0
20240826,134200,160487213,235,235,235,235,0
20240826,134100,160487213,235,236,236,235,32022
20240826,134000,152960744,236,237,237,236,5083
20240826,133900,151756076,237,237,237,237,75
20240826,133800,151738301,237,237,237,237,62
20240826,133700,151723607,237,237,237,237,0
20240826,133600,151723607,237,237,237,237,0
20240826,133500,151723607,237,237,237,237,0
20240826,133400,151723607,237,237,237,237,0
20240826,133300,151723607,237,237,237,237,0
20240826,133200,151723607,237,237,237,237,0
20240826,133100,151723607,237,236,237,236,70
20240826,133000,151707077,236,237,237,236,53
20240826,132900,151694518,237,236,237,236,503
20240826,132800,151575809,237,237,237,237,0
20240826,132700,151575809,237,237,237,237,0
20240826,132600,151575809,237,237,237,237,6317
20240826,132500,150078680,236,236,236,236,502
20240826,132400,149960208,235,236,236,235,5001
20240826,132300,148779973,236,236,236,236,25
20240826,132200,148774073,235,235,236,235,4
20240826,132100,148773132,236,236,236,236,2
20240826,132000,148772660,235,235,235,235,0
20240826,131900,148772660,235,236,236,235,3031
20240826,131800,148057375,235,236,236,235,3
20240826,131700,148056668,236,236,236,235,16526
20240826,131600,144172424,237,237,237,237,1
20240826,131500,144172187,237,237,237,237,0
20240826,131400,144172187,237,237,237,237,1
20240826,131300,144171950,236,236,236,236,0
20240826,131200,144171950,236,235,236,235,6564
20240826,131100,142622849,236,235,236,235,1241
20240826,131000,142331163,236,236,236,236,145
20240826,130900,142296943,236,236,236,236,0
20240826,130800,142296943,236,236,236,236,1
20240826,130700,142296707,235,236,236,235,7
20240826,130600,142295056,235,235,235,235,1
20240826,130500,142294821,236,236,236,236,39
20240826,130400,142285617,236,236,236,236,51
20240826,130300,142273581,236,236,236,235,38
20240826,130200,142264615,236,236,236,236,1
20240826,130100,142264379,235,236,236,235,2111
20240826,130000,141768183,236,236,236,236,50
20240826,125900,141756383,236,236,236,236,2
20240826,125800,141755911,236,236,236,236,1
20240826,125700,141755675,236,236,236,236,0
20240826,125600,141755675,236,236,236,236,35
20240826,125500,141747415,236,235,236,235,209
20240826,125400,141698299,235,235,235,235,2200
20240826,125300,141181299,235,236,236,235,4963
20240826,125200,140014892,236,236,236,235,18345
20240826,125100,135703472,235,235,235,235,3030
20240826,125000,134991422,236,236,236,236,1
20240826,124900,134991186,236,236,236,236,864
20240826,124800,134787282,236,236,236,236,12
20240826,124700,134784450,236,236,236,236,2
20240826,124600,134783978,236,236,236,236,4873
20240826,124500,133633950,235,236,236,235,44
20240826,124400,133623569,236,236,236,236,51
20240826,124300,133611533,236,236,236,236,15
20240826,124200,133607993,237,236,237,236,103
20240826,124100,133583584,236,237,237,236,117
20240826,124000,133555870,237,237,237,237,0
20240826,123900,133555870,237,237,237,237,1
20240826,123800,133555633,237,237,237,237,0
20240826,123700,133555633,237,237,237,237,0
20240826,123600,133555633,237,236,237,236,1304
20240826,123500,133247857,237,237,237,237,1
20240826,123400,133247620,236,236,236,236,35
20240826,123300,133239360,236,236,236,236,200
20240826,123200,133192160,237,237,237,237,1550
20240826,123100,132824810,237,237,237,237,3
20240826,123000,132824099,237,237,237,237,43
20240826,122900,132813908,237,237,237,237,500
20240826,122800,132695408,237,237,237,237,950
20240826,122700,132470258,237,237,237,237,1021
20240826,122600,132228281,237,237,237,237,32
20240826,122500,132220697,237,237,237,237,6
20240826,122400,132219275,237,237,237,237,2
20240826,122300,132218801,236,236,236,236,0
20240826,122200,132218801,236,236,236,236,112
20240826,122100,132192369,237,237,237,237,0
20240826,122000,132192369,237,237,237,237,32
20240826,121900,132184785,236,236,236,236,500
20240826,121800,132066785,237,237,237,237,0
20240826,121700,132066785,237,237,237,237,0
20240826,121600,132066785,237,237,237,237,0
20240826,121500,132066785,237,237,237,237,36
20240826,121400,132058253,237,237,237,237,82
20240826,121300,132038819,237,236,237,236,2
20240826,121200,132038346,237,237,237,237,9
20240826,121100,132036213,238,238,238,238,0
20240826,121000,132036213,238,238,238,238,42
20240826,120900,132026217,237,237,237,237,20226
20240826,120800,127232655,238,235,238,235,9761
20240826,120700,124935071,235,235,235,235,1400
20240826,120600,124606071,235,235,235,235,3779
20240826,120500,123718006,235,235,235,235,96
20240826,120400,123695446,235,235,235,235,133
20240826,120300,123664191,235,235,235,235,32
20240826,120200,123656671,235,235,235,235,35
20240826,120100,123648446,235,235,235,235,126
20240826,120000,123618836,235,235,235,235,175
20240826,115900,123577711,235,235,235,235,12
20240826,115800,123574891,235,235,235,235,162
20240826,115700,123536821,235,235,235,235,180
20240826,115600,123494521,235,235,235,235,112
20240826,115500,123468201,235,235,235,235,107
20240826,115400,123443056,236,236,236,236,32
20240826,115300,123435504,236,235,237,235,4352
20240826,115200,122412712,235,235,235,235,95
20240826,115100,122390387,235,235,235,235,12087
20240826,115000,119549942,236,235,236,235,13841
20240826,114900,116295807,235,236,236,235,824
20240826,114800,116101346,237,237,237,237,0
20240826,114700,116101346,237,236,237,236,61
20240826,114600,116086890,236,235,236,235,1225
20240826,114500,115797795,235,235,235,235,5009
20240826,114400,114620680,235,236,236,235,35
20240826,114300,114612421,236,236,236,236,4
20240826,114200,114611477,236,236,236,236,3272
20240826,114100,113839285,236,236,236,236,0
20240826,114000,113839285,236,237,237,235,319
20240826,113900,113764018,237,235,237,235,1001
20240826,113800,113528781,235,235,235,235,0
20240826,113700,113528781,235,237,237,235,15
20240826,113600,113525228,236,236,236,235,1492
20240826,113500,113173431,237,237,237,237,5
20240826,113400,113172246,237,237,237,237,2
20240826,113300,113171772,236,236,236,236,0
20240826,113200,113171772,236,236,236,236,13255
20240826,113100,110043592,236,237,237,236,502
20240826,113000,109925119,237,237,237,237,6
20240826,112900,109923697,237,237,237,237,5024
20240826,112800,108733009,237,237,237,237,1
20240826,112700,108732772,237,237,237,237,1982
20240826,112600,108263038,237,237,237,237,1
20240826,112500,108262801,237,237,237,236,14
20240826,112400,108259485,237,236,237,236,902
20240826,112300,108046611,236,236,236,236,0
20240826,112200,108046611,236,236,236,236,36
20240826,112100,108038115,236,236,236,236,111
20240826,112000,108011919,237,237,237,237,1
20240826,111900,108011682,238,237,238,237,41
20240826,111800,108001964,236,236,236,236,1323
20240826,111700,107689736,238,238,238,238,1
20240826,111600,107689498,236,236,236,236,3
20240826,111500,107688790,238,238,238,238,7
20240826,111400,107687124,238,238,238,238,13165
20240826,111300,104553854,238,237,238,237,3
20240826,111200,104553142,235,235,235,235,0
20240826,111100,104553142,235,236,236,235,2193
20240826,111000,104035595,236,236,236,236,1216
20240826,110900,103748619,236,236,236,236,202
20240826,110800,103700947,236,236,236,236,671
20240826,110700,103542591,235,235,235,235,2
20240826,110600,103542121,236,236,236,236,3019
20240826,110500,102829637,237,236,237,236,1101
20240826,110400,102568800,237,237,237,237,3132
20240826,110300,101826516,238,237,238,237,3001
20240826,110200,101115278,238,238,238,238,5
20240826,110100,101114088,237,237,237,237,3891
20240826,110000,100191921,237,237,237,237,1
20240826,105900,100191684,237,237,237,237,101
20240826,105800,100167747,237,238,238,237,6050
20240826,105700,98728216,240,239,240,239,895
20240826,105600,98513471,238,238,238,238,17421
20240826,105500,94367273,236,236,236,236,3
20240826,105400,94366565,236,238,238,236,100
20240826,105300,94342963,236,236,236,236,739
20240826,105200,94168559,238,237,238,237,90
20240826,105100,94147169,236,236,236,236,235
20240826,105000,94091709,238,238,238,237,6
20240826,104900,94090285,236,236,236,236,1
20240826,104800,94090049,238,238,238,238,0
20240826,104700,94090049,238,238,238,237,864
20240826,104600,93884439,238,238,238,238,43
20240826,104500,93874205,236,236,236,236,20
20240826,104400,93869485,237,237,237,237,52
20240826,104300,93857161,237,237,237,237,225
20240826,104200,93803836,237,237,237,237,78
20240826,104100,93785350,238,237,238,237,510
20240826,104000,93664470,237,236,237,236,5214
20240826,103900,92429752,237,237,237,237,3304
20240826,103800,91646704,237,236,237,236,1286
20240826,103700,91342208,236,236,236,236,19
20240826,103600,91337724,236,236,236,236,0
20240826,103500,91337724,236,236,236,235,1204
20240826,103400,91054737,235,235,235,235,0
20240826,103300,91054737,235,235,235,235,0
20240826,103200,91054737,235,235,235,235,4
20240826,103100,91053797,235,235,235,235,11339
20240826,103000,88389132,236,236,236,236,3005
20240826,102900,87679952,236,236,236,236,13134
20240826,102800,84580328,237,237,237,237,3865
20240826,102700,83664323,237,237,237,237,370
20240826,102600,83576633,237,237,237,237,504
20240826,102500,83457185,236,236,236,236,252
20240826,102400,83397713,236,237,237,236,310
20240826,102300,83324443,236,236,236,236,8
20240826,102200,83322555,235,235,235,235,0
20240826,102100,83322555,235,236,236,235,1502
20240826,102000,82969567,235,236,236,235,968
20240826,101900,82741836,235,235,235,235,1653
20240826,101800,82353381,235,235,235,235,2173
20240826,101700,81842726,237,237,237,237,2100
20240826,101600,81345026,236,236,237,236,419
20240826,101500,81246117,237,237,237,237,55
20240826,101400,81233082,236,235,236,235,6
20240826,101300,81231670,237,237,237,237,0
20240826,101200,81231670,237,237,237,236,7098
20240826,101100,79556439,237,237,237,237,65
20240826,101000,79541034,237,237,237,237,55
20240826,100900,79527999,236,238,238,236,20043
20240826,100800,74797547,238,238,238,238,9
20240826,100700,74795405,238,238,238,236,12069
20240826,100600,71934823,238,239,239,238,48
20240826,100500,71923392,239,239,239,239,273
20240826,100400,71858145,239,239,239,239,530
20240826,100300,71731475,239,239,239,239,24
20240826,100200,71725739,239,239,239,239,100
20240826,100100,71701839,239,239,239,239,3
20240826,100000,71701122,239,239,239,239,0
20240826,095900,71701122,239,239,239,239,101
20240826,095800,71676983,239,239,239,239,1
20240826,095700,71676744,238,238,238,238,500
20240826,095600,71557744,238,238,238,238,132
20240826,095500,71526328,238,238,238,238,15
20240826,095400,71522758,239,239,239,239,0
20240826,095300,71522758,239,239,239,239,0
20240826,095200,71522758,239,239,239,239,0
20240826,095100,71522758,239,239,239,239,115
20240826,095000,71495273,239,239,239,239,10
20240826,094900,71492883,239,239,239,239,117
20240826,094800,71464920,240,238,240,238,9929
20240826,094700,69082485,238,237,238,237,2922
20240826,094600,68389871,237,237,237,237,3444
20240826,094500,67573643,237,239,239,237,3500
20240826,094400,66742504,239,239,239,239,1
20240826,094300,66742265,239,239,239,239,1
20240826,094200,66742026,239,239,239,239,500
20240826,094100,66622526,238,238,238,238,650
20240826,094000,66467826,238,238,238,238,5000
20240826,093900,65277826,238,238,238,238,0
20240826,093800,65277826,238,238,238,238,3284
20240826,093700,64496234,238,238,238,238,0
20240826,093600,64496234,238,239,240,238,1221
20240826,093500,64203918,240,240,240,240,4
20240826,093400,64202958,240,240,240,240,2903
20240826,093300,63506238,239,239,239,239,784
20240826,093200,63318862,238,238,238,238,0
20240826,093100,63318862,238,238,238,238,3458
20240826,093000,62495858,237,237,237,237,6570
20240826,092900,60938768,238,238,238,238,101
20240826,092800,60914730,238,238,238,238,1
20240826,092700,60914492,237,236,237,236,4621
20240826,092600,59823821,237,237,237,237,769
20240826,092500,59641568,237,236,237,235,620
20240826,092400,59495065,236,236,237,236,6646
20240826,092300,57926418,237,237,237,236,3793
20240826,092200,57027561,237,238,238,236,17413
20240826,092100,52909722,238,237,238,237,5891
20240826,092000,51513551,236,237,237,236,18727
20240826,091900,47078981,237,239,239,237,1153
20240826,091800,46804553,238,239,239,238,12
20240826,091700,46801688,239,239,239,239,19
20240826,091600,46797147,239,239,239,239,222
20240826,091500,46744089,238,238,238,238,323
20240826,091400,46667215,239,239,239,239,8
20240826,091300,46665303,239,240,240,237,69041
20240826,091200,30164554,240,240,240,240,0
20240826,091100,30164554,240,240,240,240,1435
20240826,091000,29820154,240,240,240,239,3468
20240826,090900,28991235,239,239,240,239,13524
20240826,090800,25747989,240,240,240,240,2234
20240826,090700,25211829,240,240,240,240,1163
20240826,090600,24932709,240,241,241,240,16462
20240826,090500,20969362,241,241,241,241,23485
20240826,090400,15309477,241,241,241,241,4259
20240826,090300,14283058,239,240,242,239,30846
20240826,090200,6873554,240,240,240,240,2049
20240826,090100,6381794,240,239,241,239,10617
20240826,090000,3843775,241,239,241,239,16077