stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,203400,129531069,510,510,510,510,1170
20240813,203300,129531069,510,510,510,510,0
20240813,203200,129531069,510,510,510,510,0
20240813,203100,129531069,510,510,510,510,0
20240813,203000,129531069,510,510,510,510,0
20240813,202900,129531069,510,510,510,510,0
20240813,202800,129531069,510,510,510,510,0
20240813,202700,129531069,510,510,510,510,0
20240813,202600,129531069,510,510,510,510,0
20240813,202500,129531069,510,510,510,510,0
20240813,202400,129531069,510,510,510,510,0
20240813,202300,129531069,510,510,510,510,0
20240813,202200,129531069,510,510,510,510,0
20240813,202100,129531069,510,510,510,510,0
20240813,202000,129531069,510,510,510,510,0
20240813,201900,129531069,510,510,510,510,0
20240813,201800,129531069,510,510,510,510,0
20240813,201700,129531069,510,510,510,510,0
20240813,201600,129531069,510,510,510,510,0
20240813,201500,129531069,510,510,510,510,0
20240813,201400,129531069,510,510,510,510,0
20240813,201300,129531069,510,510,510,510,0
20240813,201200,129531069,510,510,510,510,0
20240813,201100,129531069,510,510,510,510,0
20240813,201000,129531069,510,510,510,510,0
20240813,200900,129531069,510,510,510,510,0
20240813,200800,129531069,510,510,510,510,0
20240813,200700,129531069,510,510,510,510,0
20240813,200600,129531069,510,510,510,510,0
20240813,200500,129531069,510,510,510,510,0
20240813,200400,129531069,510,510,510,510,1170
20240813,200300,129531069,510,510,510,510,0
20240813,200200,129531069,510,510,510,510,0
20240813,200100,129531069,510,510,510,510,0
20240813,200000,129531069,510,510,510,510,0
20240813,195900,129531069,510,510,510,510,0
20240813,195800,129531069,510,510,510,510,0
20240813,195700,129531069,510,510,510,510,0
20240813,195600,129531069,510,510,510,510,0
20240813,195500,129531069,510,510,510,510,0
20240813,195400,129531069,510,510,510,510,0
20240813,195300,129531069,510,510,510,510,0
20240813,195200,129531069,510,510,510,510,0
20240813,195100,129531069,510,510,510,510,0
20240813,195000,129531069,510,510,510,510,0
20240813,194900,129531069,510,510,510,510,0
20240813,194800,129531069,510,510,510,510,0
20240813,194700,129531069,510,510,510,510,0
20240813,194600,129531069,510,510,510,510,0
20240813,194500,129531069,510,510,510,510,0
20240813,194400,129531069,510,510,510,510,0
20240813,194300,129531069,510,510,510,510,0
20240813,194200,129531069,510,510,510,510,0
20240813,194100,129531069,510,510,510,510,0
20240813,194000,129531069,510,510,510,510,0
20240813,193900,129531069,510,510,510,510,0
20240813,193800,129531069,510,510,510,510,0
20240813,193700,129531069,510,510,510,510,0
20240813,193600,129531069,510,510,510,510,0
20240813,193500,129531069,510,510,510,510,0
20240813,193400,129531069,510,510,510,510,1170
20240813,193300,129531069,510,510,510,510,0
20240813,193200,129531069,510,510,510,510,0
20240813,193100,129531069,510,510,510,510,0
20240813,193000,129531069,510,510,510,510,0
20240813,192900,129531069,510,510,510,510,0
20240813,192800,129531069,510,510,510,510,0
20240813,192700,129531069,510,510,510,510,0
20240813,192600,129531069,510,510,510,510,0
20240813,192500,129531069,510,510,510,510,0
20240813,192400,129531069,510,510,510,510,0
20240813,192300,129531069,510,510,510,510,0
20240813,192200,129531069,510,510,510,510,0
20240813,192100,129531069,510,510,510,510,0
20240813,192000,129531069,510,510,510,510,0
20240813,191900,129531069,510,510,510,510,0
20240813,191800,129531069,510,510,510,510,0
20240813,191700,129531069,510,510,510,510,0
20240813,191600,129531069,510,510,510,510,0
20240813,191500,129531069,510,510,510,510,0
20240813,191400,129531069,510,510,510,510,0
20240813,191300,129531069,510,510,510,510,0
20240813,191200,129531069,510,510,510,510,0
20240813,191100,129531069,510,510,510,510,0
20240813,191000,129531069,510,510,510,510,0
20240813,190900,129531069,510,510,510,510,0
20240813,190800,129531069,510,510,510,510,0
20240813,190700,129531069,510,510,510,510,0
20240813,190600,129531069,510,510,510,510,0
20240813,190500,129531069,510,510,510,510,0
20240813,190400,129531069,510,510,510,510,1170
20240813,190300,129531069,510,510,510,510,0
20240813,190200,129531069,510,510,510,510,0
20240813,190100,129531069,510,510,510,510,0
20240813,190000,129531069,510,510,510,510,0
20240813,185900,129531069,510,510,510,510,0
20240813,185800,129531069,510,510,510,510,0
20240813,185700,129531069,510,510,510,510,0
20240813,185600,129531069,510,510,510,510,0
20240813,185500,129531069,510,510,510,510,0
20240813,185400,129531069,510,510,510,510,0
20240813,185300,129531069,510,510,510,510,0
20240813,185200,129531069,510,510,510,510,0
20240813,185100,129531069,510,510,510,510,0
20240813,185000,129531069,510,510,510,510,0
20240813,184900,129531069,510,510,510,510,0
20240813,184800,129531069,510,510,510,510,0
20240813,184700,129531069,510,510,510,510,0
20240813,184600,129531069,510,510,510,510,0
20240813,184500,129531069,510,510,510,510,0
20240813,184400,129531069,510,510,510,510,0
20240813,184300,129531069,510,510,510,510,0
20240813,184200,129531069,510,510,510,510,0
20240813,184100,129531069,510,510,510,510,0
20240813,184000,129531069,510,510,510,510,0
20240813,183900,129531069,510,510,510,510,0
20240813,183800,129531069,510,510,510,510,0
20240813,183700,129531069,510,510,510,510,0
20240813,183600,129531069,510,510,510,510,0
20240813,183500,129531069,510,510,510,510,0
20240813,183400,129531069,510,510,510,510,1170
20240813,183300,129531069,510,510,510,510,0
20240813,183200,129531069,510,510,510,510,0
20240813,183100,129531069,510,510,510,510,0
20240813,183000,129531069,510,510,510,510,0
20240813,182900,129531069,510,510,510,510,0
20240813,182800,129531069,510,510,510,510,0
20240813,182700,129531069,510,510,510,510,0
20240813,182600,129531069,510,510,510,510,0
20240813,182500,129531069,510,510,510,510,0
20240813,182400,129531069,510,510,510,510,0
20240813,182300,129531069,510,510,510,510,0
20240813,182200,129531069,510,510,510,510,0
20240813,182100,129531069,510,510,510,510,0
20240813,182000,129531069,510,510,510,510,0
20240813,181900,129531069,510,510,510,510,0
20240813,181800,129531069,510,510,510,510,0
20240813,181700,129531069,510,510,510,510,0
20240813,181600,129531069,510,510,510,510,0
20240813,181500,129531069,510,510,510,510,0
20240813,181400,129531069,510,510,510,510,0
20240813,181300,129531069,510,510,510,510,0
20240813,181200,129531069,510,510,510,510,0
20240813,181100,129531069,510,510,510,510,0
20240813,181000,129531069,510,510,510,510,0
20240813,180900,129531069,510,510,510,510,0
20240813,180800,129531069,510,510,510,510,0
20240813,180700,129531069,510,510,510,510,0
20240813,180600,129531069,510,510,510,510,0
20240813,180500,129531069,510,510,510,510,0
20240813,180400,129531069,510,510,510,510,1170
20240813,180300,129531069,510,510,510,510,0
20240813,180200,129531069,510,510,510,510,0
20240813,180100,129531069,510,510,510,510,0
20240813,180000,129531069,510,510,510,510,0
20240813,175900,129531069,510,510,510,510,0
20240813,175800,129531069,510,510,510,510,0
20240813,175700,129531069,510,510,510,510,0
20240813,175600,129531069,510,510,510,510,0
20240813,175500,129531069,510,510,510,510,0
20240813,175400,129531069,510,510,510,510,0
20240813,175300,129531069,510,510,510,510,0
20240813,175200,129531069,510,510,510,510,0
20240813,175100,129531069,510,510,510,510,0
20240813,175000,129531069,510,510,510,510,0
20240813,174900,129531069,510,510,510,510,0
20240813,174800,129531069,510,510,510,510,0
20240813,174700,129531069,510,510,510,510,0
20240813,174600,129531069,510,510,510,510,0
20240813,174500,129531069,510,510,510,510,0
20240813,174400,129531069,510,510,510,510,0
20240813,174300,129531069,510,510,510,510,0
20240813,174200,129531069,510,510,510,510,0
20240813,174100,129531069,510,510,510,510,0
20240813,174000,129531069,510,510,510,510,0
20240813,173900,129531069,510,510,510,510,0
20240813,173800,129531069,510,510,510,510,0
20240813,173700,129531069,510,510,510,510,0
20240813,173600,129531069,510,510,510,510,0
20240813,173500,129531069,510,510,510,510,0
20240813,173400,129531069,510,510,510,510,1170
20240813,173300,129531069,510,510,510,510,0
20240813,173200,129531069,510,510,510,510,0
20240813,173100,129531069,510,510,510,510,0
20240813,173000,129531069,510,510,510,510,0
20240813,172900,129531069,510,510,510,510,0
20240813,172800,129531069,510,510,510,510,0
20240813,172700,129531069,510,510,510,510,0
20240813,172600,129531069,510,510,510,510,0
20240813,172500,129531069,510,510,510,510,0
20240813,172400,129531069,510,510,510,510,0
20240813,172300,129531069,510,510,510,510,0
20240813,172200,129531069,510,510,510,510,0
20240813,172100,129531069,510,510,510,510,0
20240813,172000,129531069,510,510,510,510,0
20240813,171900,129531069,510,510,510,510,0
20240813,171800,129531069,510,510,510,510,0
20240813,171700,129531069,510,510,510,510,0
20240813,171600,129531069,510,510,510,510,0
20240813,171500,129531069,510,510,510,510,0
20240813,171400,129531069,510,510,510,510,0
20240813,171300,129531069,510,510,510,510,0
20240813,171200,129531069,510,510,510,510,0
20240813,171100,129531069,510,510,510,510,0
20240813,171000,129531069,510,510,510,510,0
20240813,170900,129531069,510,510,510,510,0
20240813,170800,129531069,510,510,510,510,0
20240813,170700,129531069,510,510,510,510,0
20240813,170600,129531069,510,510,510,510,0
20240813,170500,129531069,510,510,510,510,0
20240813,170400,129531069,510,510,510,510,1170
20240813,170300,129531069,510,510,510,510,0
20240813,170200,129531069,510,510,510,510,0
20240813,170100,129531069,510,510,510,510,0
20240813,170000,129531069,510,510,510,510,0
20240813,165900,129531069,510,510,510,510,0
20240813,165800,129531069,510,510,510,510,0
20240813,165700,129531069,510,510,510,510,0
20240813,165600,129531069,510,510,510,510,0
20240813,165500,129531069,510,510,510,510,0
20240813,165400,129531069,510,510,510,510,0
20240813,165300,129531069,510,510,510,510,0
20240813,165200,129531069,510,510,510,510,0
20240813,165100,129531069,510,510,510,510,0
20240813,165000,129531069,510,510,510,510,0
20240813,164900,129531069,510,510,510,510,0
20240813,164800,129531069,510,510,510,510,0
20240813,164700,129531069,510,510,510,510,0
20240813,164600,129531069,510,510,510,510,0
20240813,164500,129531069,510,510,510,510,0
20240813,164400,129531069,510,510,510,510,0
20240813,164300,129531069,510,510,510,510,0
20240813,164200,129531069,510,510,510,510,0
20240813,164100,129531069,510,510,510,510,0
20240813,164000,129531069,510,510,510,510,0
20240813,163900,129531069,510,510,510,510,0
20240813,163800,129531069,510,510,510,510,0
20240813,163700,129531069,510,510,510,510,0
20240813,163600,129531069,510,510,510,510,0
20240813,163500,129531069,510,510,510,510,0
20240813,163400,129531069,510,510,510,510,1170
20240813,163300,129531069,510,510,510,510,0
20240813,163200,129531069,510,510,510,510,0
20240813,163100,129531069,510,510,510,510,0
20240813,163000,129531069,510,510,510,510,0
20240813,162900,129531069,510,510,510,510,0
20240813,162800,129531069,510,510,510,510,0
20240813,162700,129531069,510,510,510,510,0
20240813,162600,129531069,510,510,510,510,0
20240813,162500,129531069,510,510,510,510,0
20240813,162400,129531069,510,510,510,510,0
20240813,162300,129531069,510,510,510,510,0
20240813,162200,129531069,510,510,510,510,0
20240813,162100,129531069,510,510,510,510,0
20240813,162000,129531069,510,510,510,510,0
20240813,161900,129531069,510,510,510,510,0
20240813,161800,129531069,510,510,510,510,0
20240813,161700,129531069,510,510,510,510,0
20240813,161600,129531069,510,510,510,510,0
20240813,161500,129531069,510,510,510,510,0
20240813,161400,129531069,510,510,510,510,0
20240813,161300,129531069,510,510,510,510,0
20240813,161200,129531069,510,510,510,510,0
20240813,161100,129531069,510,510,510,510,0
20240813,161000,129531069,510,510,510,510,0
20240813,160900,129531069,510,510,510,510,0
20240813,160800,129531069,510,510,510,510,0
20240813,160700,129531069,510,510,510,510,0
20240813,160600,129531069,510,510,510,510,0
20240813,160500,129531069,510,510,510,510,0
20240813,160400,129531069,510,510,510,510,1170
20240813,160300,129531069,510,510,510,510,0
20240813,160200,129531069,510,510,510,510,0
20240813,160100,129531069,510,510,510,510,0
20240813,160000,129531069,510,510,510,510,0
20240813,155900,129531069,510,510,510,510,0
20240813,155800,129531069,510,510,510,510,0
20240813,155700,129531069,510,510,510,510,0
20240813,155600,129531069,510,510,510,510,0
20240813,155500,129531069,510,510,510,510,0
20240813,155400,129531069,510,510,510,510,0
20240813,155300,129531069,510,510,510,510,0
20240813,155200,129531069,510,510,510,510,0
20240813,155100,129531069,510,510,510,510,0
20240813,155000,129531069,510,510,510,510,0
20240813,154900,129531069,510,510,510,510,0
20240813,154800,129531069,510,510,510,510,0
20240813,154700,129531069,510,510,510,510,0
20240813,154600,129531069,510,510,510,510,0
20240813,154500,129531069,510,510,510,510,0
20240813,154400,129531069,510,510,510,510,0
20240813,154300,129531069,510,510,510,510,0
20240813,154200,129531069,510,510,510,510,0
20240813,154100,129531069,510,510,510,510,0
20240813,154000,129531069,510,510,510,510,0
20240813,153900,129531069,510,510,510,510,0
20240813,153800,129531069,510,510,510,510,0
20240813,153700,129531069,510,510,510,510,0
20240813,153600,129531069,510,510,510,510,0
20240813,153500,129531069,510,510,510,510,0
20240813,153400,129531069,510,510,510,510,1170
20240813,153300,129531069,510,510,510,510,0
20240813,153200,129531069,510,510,510,510,0
20240813,153100,129531069,510,510,510,510,0
20240813,153000,129531069,510,510,510,510,1170
20240813,152900,128934369,511,511,511,511,0
20240813,152800,128934369,511,511,511,511,0
20240813,152700,128934369,511,511,511,511,0
20240813,152600,128934369,511,511,511,511,0
20240813,152500,128934369,511,511,511,511,0
20240813,152400,128934369,511,511,511,511,0
20240813,152300,128934369,511,511,511,511,0
20240813,152200,128934369,511,511,511,511,0
20240813,152100,128934369,511,511,511,511,0
20240813,152000,128934369,511,511,511,511,0
20240813,151900,128934369,511,507,511,505,245
20240813,151800,128809459,508,508,508,508,1
20240813,151700,128808951,512,512,512,512,0
20240813,151600,128808951,512,512,512,512,0
20240813,151500,128808951,512,512,512,512,0
20240813,151400,128808951,512,512,512,512,0
20240813,151300,128808951,512,512,512,512,0
20240813,151200,128808951,512,512,512,512,0
20240813,151100,128808951,512,512,512,512,0
20240813,151000,128808951,512,510,512,510,15
20240813,150900,128801274,505,508,508,505,5000
20240813,150800,126276027,509,509,509,509,0
20240813,150700,126276027,509,509,509,509,1
20240813,150600,126275518,513,511,513,511,983
20240813,150500,125773200,510,510,510,510,0
20240813,150400,125773200,510,510,510,510,1
20240813,150300,125772690,506,508,508,505,2389
20240813,150200,124564139,508,510,510,508,200
20240813,150100,124462461,509,509,509,509,0
20240813,150000,124462461,509,509,509,509,0
20240813,145900,124462461,509,509,509,509,0
20240813,145800,124462461,509,509,509,509,26
20240813,145700,124449227,508,508,508,508,0
20240813,145600,124449227,508,508,508,508,0
20240813,145500,124449227,508,508,508,508,70
20240813,145400,124413667,508,509,509,508,21
20240813,145300,124402998,512,512,512,512,0
20240813,145200,124402998,512,512,512,512,0
20240813,145100,124402998,512,512,512,512,0
20240813,145000,124402998,512,508,512,508,9
20240813,144900,124398406,508,508,508,508,0
20240813,144800,124398406,508,508,508,508,0
20240813,144700,124398406,508,508,508,508,0
20240813,144600,124398406,508,508,508,508,0
20240813,144500,124398406,508,508,508,508,0
20240813,144400,124398406,508,508,508,508,0
20240813,144300,124398406,508,508,508,508,184
20240813,144200,124304934,509,509,509,509,0
20240813,144100,124304934,509,511,511,509,936
20240813,144000,123828504,512,512,512,512,0
20240813,143900,123828504,512,512,512,512,1
20240813,143800,123827992,513,513,513,513,0
20240813,143700,123827992,513,513,513,513,0
20240813,143600,123827992,513,513,513,513,0
20240813,143500,123827992,513,513,513,513,10
20240813,143400,123822862,512,512,512,512,0
20240813,143300,123822862,512,512,512,512,1
20240813,143200,123822350,512,512,512,512,0
20240813,143100,123822350,512,512,512,512,0
20240813,143000,123822350,512,510,512,510,8000
20240813,142900,119727133,507,507,507,507,0
20240813,142800,119727133,507,507,507,507,1
20240813,142700,119726626,507,507,507,507,2
20240813,142600,119725612,505,509,509,505,1000
20240813,142500,119219144,511,511,511,511,0
20240813,142400,119219144,511,511,511,511,0
20240813,142300,119219144,511,511,511,511,224
20240813,142200,119104680,512,512,512,512,0
20240813,142100,119104680,512,512,512,512,5
20240813,142000,119102120,511,511,511,511,332
20240813,141900,118932468,512,512,512,512,6
20240813,141800,118929396,511,511,511,511,99
20240813,141700,118878807,511,511,511,511,569
20240813,141600,118588048,511,511,511,511,0
20240813,141500,118588048,511,511,511,511,10
20240813,141400,118582938,509,509,509,509,0
20240813,141300,118582938,509,509,509,509,1
20240813,141200,118582429,511,511,511,511,0
20240813,141100,118582429,511,511,511,511,0
20240813,141000,118582429,511,511,511,511,0
20240813,140900,118582429,511,511,511,511,0
20240813,140800,118582429,511,511,511,511,0
20240813,140700,118582429,511,511,511,511,0
20240813,140600,118582429,511,511,511,511,0
20240813,140500,118582429,511,511,511,511,0
20240813,140400,118582429,511,511,511,511,0
20240813,140300,118582429,511,510,511,510,24
20240813,140200,118570168,510,510,510,510,0
20240813,140100,118570168,510,510,510,510,0
20240813,140000,118570168,510,509,510,509,3203
20240813,135900,116936641,510,510,510,510,32
20240813,135800,116920321,510,510,510,510,0
20240813,135700,116920321,510,510,510,510,0
20240813,135600,116920321,510,510,510,510,3
20240813,135500,116918791,511,511,511,511,0
20240813,135400,116918791,511,511,511,511,0
20240813,135300,116918791,511,511,511,511,0
20240813,135200,116918791,511,511,511,511,0
20240813,135100,116918791,511,511,511,511,0
20240813,135000,116918791,511,511,511,511,0
20240813,134900,116918791,511,511,511,511,0
20240813,134800,116918791,511,511,511,511,0
20240813,134700,116918791,511,511,511,511,4000
20240813,134600,114874791,512,512,512,512,0
20240813,134500,114874791,512,512,512,512,0
20240813,134400,114874791,512,512,512,512,0
20240813,134300,114874791,512,512,512,512,0
20240813,134200,114874791,512,512,512,512,20
20240813,134100,114864551,512,512,512,512,0
20240813,134000,114864551,512,512,512,512,266
20240813,133900,114728359,513,513,513,513,0
20240813,133800,114728359,513,513,513,513,0
20240813,133700,114728359,513,513,513,513,0
20240813,133600,114728359,513,513,513,513,0
20240813,133500,114728359,513,513,513,513,0
20240813,133400,114728359,513,513,513,513,0
20240813,133300,114728359,513,513,513,513,3
20240813,133200,114726820,513,513,513,513,10
20240813,133100,114721690,513,513,513,513,5
20240813,133000,114719125,513,513,513,513,0
20240813,132900,114719125,513,513,513,513,0
20240813,132800,114719125,513,513,513,513,0
20240813,132700,114719125,513,513,513,513,0
20240813,132600,114719125,513,513,513,513,200
20240813,132500,114616525,510,510,510,510,1
20240813,132400,114616015,515,515,515,515,0
20240813,132300,114616015,515,515,515,515,0
20240813,132200,114616015,515,515,515,515,0
20240813,132100,114616015,515,515,515,515,0
20240813,132000,114616015,515,515,515,515,0
20240813,131900,114616015,515,515,515,515,0
20240813,131800,114616015,515,515,515,515,0
20240813,131700,114616015,515,515,515,515,0
20240813,131600,114616015,515,515,515,515,0
20240813,131500,114616015,515,515,515,515,0
20240813,131400,114616015,515,515,515,515,0
20240813,131300,114616015,515,515,515,515,5
20240813,131200,114613440,510,512,512,510,7
20240813,131100,114609863,516,515,516,515,8500
20240813,131000,110224308,515,515,515,515,0
20240813,130900,110224308,515,515,515,515,0
20240813,130800,110224308,515,515,515,515,0
20240813,130700,110224308,515,515,515,515,0
20240813,130600,110224308,515,515,515,515,800
20240813,130500,109812308,516,516,516,516,0
20240813,130400,109812308,516,516,516,516,0
20240813,130300,109812308,516,516,516,516,0
20240813,130200,109812308,516,516,516,516,0
20240813,130100,109812308,516,516,516,516,0
20240813,130000,109812308,516,516,516,516,0
20240813,125900,109812308,516,516,516,516,0
20240813,125800,109812308,516,516,516,516,0
20240813,125700,109812308,516,516,516,516,0
20240813,125600,109812308,516,516,516,516,0
20240813,125500,109812308,516,516,516,516,0
20240813,125400,109812308,516,516,516,516,0
20240813,125300,109812308,516,516,516,516,1
20240813,125200,109811792,516,516,516,516,0
20240813,125100,109811792,516,515,516,515,1954
20240813,125000,108803529,516,516,516,516,0
20240813,124900,108803529,516,516,516,516,0
20240813,124800,108803529,516,516,516,516,20
20240813,124700,108793209,516,516,516,516,0
20240813,124600,108793209,516,516,516,516,2569
20240813,124500,107467605,516,516,516,516,0
20240813,124400,107467605,516,516,516,516,0
20240813,124300,107467605,516,515,516,515,11
20240813,124200,107461930,515,509,516,509,15
20240813,124100,107454246,508,508,508,508,80
20240813,124000,107413606,504,504,504,504,0
20240813,123900,107413606,504,504,504,504,0
20240813,123800,107413606,504,504,504,504,0
20240813,123700,107413606,504,509,509,504,473
20240813,123600,107175091,510,510,510,510,1027
20240813,123500,106651321,510,510,510,510,11
20240813,123400,106645711,515,515,515,515,0
20240813,123300,106645711,515,515,515,515,100
20240813,123200,106594211,516,516,516,516,0
20240813,123100,106594211,516,516,516,516,0
20240813,123000,106594211,516,516,516,516,0
20240813,122900,106594211,516,515,516,515,2022
20240813,122800,105552879,515,515,515,515,0
20240813,122700,105552879,515,515,515,515,0
20240813,122600,105552879,515,515,515,515,127
20240813,122500,105487474,515,510,515,506,844
20240813,122400,105059553,515,515,515,515,0
20240813,122300,105059553,515,515,515,515,0
20240813,122200,105059553,515,515,515,515,17
20240813,122100,105050798,515,515,515,515,0
20240813,122000,105050798,515,515,515,515,0
20240813,121900,105050798,515,515,515,515,0
20240813,121800,105050798,515,510,515,510,6
20240813,121700,105047723,505,509,509,505,98
20240813,121600,104998203,510,510,510,510,2
20240813,121500,104997183,511,511,511,511,2
20240813,121400,104996161,516,516,516,516,14
20240813,121300,104988937,516,516,516,516,0
20240813,121200,104988937,516,516,516,516,9
20240813,121100,104984293,516,516,516,516,2
20240813,121000,104983261,515,515,515,515,0
20240813,120900,104983261,515,515,515,515,0
20240813,120800,104983261,515,515,515,515,1
20240813,120700,104982746,515,513,515,513,4
20240813,120600,104980689,512,508,512,508,5
20240813,120500,104978139,507,507,507,507,0
20240813,120400,104978139,507,507,507,507,110
20240813,120300,104922369,507,511,511,503,1659
20240813,120200,104085837,517,517,517,517,0
20240813,120100,104085837,517,517,517,517,9
20240813,120000,104081184,516,516,516,516,0
20240813,115900,104081184,516,516,516,516,0
20240813,115800,104081184,516,516,516,516,1
20240813,115700,104080668,515,515,515,515,200
20240813,115600,103977668,515,511,515,511,5
20240813,115500,103975103,506,510,510,506,6539
20240813,115400,100664583,510,511,511,510,164
20240813,115300,100580873,515,515,515,515,0
20240813,115200,100580873,515,515,515,515,0
20240813,115100,100580873,515,515,515,515,0
20240813,115000,100580873,515,515,515,515,0
20240813,114900,100580873,515,515,515,515,0
20240813,114800,100580873,515,515,515,515,0
20240813,114700,100580873,515,515,515,515,5
20240813,114600,100578298,511,511,511,511,84
20240813,114500,100535374,516,516,516,516,0
20240813,114400,100535374,516,516,516,516,0
20240813,114300,100535374,516,511,516,511,1082
20240813,114200,99982233,516,511,516,511,28
20240813,114100,99967863,515,514,515,514,1000
20240813,114000,99452873,515,515,515,515,0
20240813,113900,99452873,515,515,515,515,0
20240813,113800,99452873,515,515,515,515,0
20240813,113700,99452873,515,513,515,513,396
20240813,113600,99249462,513,511,513,506,708
20240813,113500,98890300,510,510,510,510,0
20240813,113400,98890300,510,510,510,510,0
20240813,113300,98890300,510,510,510,510,0
20240813,113200,98890300,510,511,511,505,620
20240813,113100,98576511,517,517,517,517,0
20240813,113000,98576511,517,513,517,513,22
20240813,112900,98565218,511,511,511,511,16
20240813,112800,98557042,512,512,512,512,0
20240813,112700,98557042,512,513,516,512,93
20240813,112600,98509276,513,513,513,513,105
20240813,112500,98455411,513,513,513,513,2
20240813,112400,98454385,517,517,517,513,106
20240813,112300,98399599,518,518,518,518,0
20240813,112200,98399599,518,518,518,518,75
20240813,112100,98360749,519,513,519,513,13
20240813,112000,98354043,513,514,514,513,324
20240813,111900,98187830,513,513,513,513,0
20240813,111800,98187830,513,513,513,513,0
20240813,111700,98187830,513,513,513,513,0
20240813,111600,98187830,513,519,519,513,296
20240813,111500,98034255,519,513,519,513,2574
20240813,111400,96711462,513,510,513,510,20274
20240813,111300,86333333,510,510,510,510,50
20240813,111200,86307833,510,510,510,510,0
20240813,111100,86307833,510,510,510,510,0
20240813,111000,86307833,510,510,510,510,0
20240813,110900,86307833,510,510,510,510,0
20240813,110800,86307833,510,510,510,510,8
20240813,110700,86303753,510,510,510,510,94
20240813,110600,86255813,510,510,510,510,0
20240813,110500,86255813,510,510,510,510,0
20240813,110400,86255813,510,510,510,510,0
20240813,110300,86255813,510,510,510,510,0
20240813,110200,86255813,510,509,510,509,547
20240813,110100,85977344,509,509,509,509,10
20240813,110000,85972254,510,510,510,510,0
20240813,105900,85972254,510,510,510,510,0
20240813,105800,85972254,510,510,510,510,0
20240813,105700,85972254,510,510,510,510,0
20240813,105600,85972254,510,510,510,510,12
20240813,105500,85966134,508,507,508,507,196
20240813,105400,85866567,508,509,509,508,110
20240813,105300,85810682,510,510,510,510,0
20240813,105200,85810682,510,510,510,510,0
20240813,105100,85810682,510,510,510,510,0
20240813,105000,85810682,510,508,510,506,3001
20240813,104900,84291165,510,509,510,509,2
20240813,104800,84290146,508,511,513,508,573
20240813,104700,83996577,507,509,509,506,1659
20240813,104600,83156616,513,511,513,511,115
20240813,104500,83097624,508,508,508,508,10
20240813,104400,83092544,505,505,505,505,0
20240813,104300,83092544,505,510,510,505,3001
20240813,104200,81572431,514,514,514,514,0
20240813,104100,81572431,514,512,514,511,1341
20240813,104000,80887127,510,514,514,510,200
20240813,103900,80785107,515,515,515,515,1170
20240813,103800,80182557,518,518,518,518,1259
20240813,103700,79530395,520,520,520,520,110
20240813,103600,79473195,520,520,520,520,0
20240813,103500,79473195,520,517,520,505,6374
20240813,103400,76221559,520,520,520,520,10
20240813,103300,76216359,517,518,518,517,106
20240813,103200,76161498,518,518,518,518,41
20240813,103100,76140260,519,521,521,517,356
20240813,103000,75955504,521,521,521,521,1
20240813,102900,75954983,522,522,522,522,0
20240813,102800,75954983,522,522,522,522,0
20240813,102700,75954983,522,523,523,516,5211
20240813,102600,73262726,523,520,523,520,41
20240813,102500,73241286,523,523,523,523,0
20240813,102400,73241286,523,523,523,519,1554
20240813,102300,72434544,523,519,523,518,10
20240813,102200,72429353,524,524,524,524,0
20240813,102100,72429353,524,524,524,519,8
20240813,102000,72425166,524,523,524,518,1590
20240813,101900,71600594,524,518,524,517,4467
20240813,101800,69274885,523,520,523,519,5
20240813,101700,69272284,523,518,523,518,251
20240813,101600,69141515,519,518,519,518,10
20240813,101500,69136334,518,516,518,513,3949
20240813,101400,67097180,516,520,521,516,578
20240813,101300,66796532,518,518,518,518,0
20240813,101200,66796532,518,521,521,516,509
20240813,101100,66533876,516,516,516,516,20
20240813,101000,66523556,521,521,521,521,2
20240813,100900,66522514,521,518,523,511,2975
20240813,100800,64980115,523,522,524,517,5032
20240813,100700,62371370,517,519,530,517,3036
20240813,100600,60784111,519,513,521,512,8143
20240813,100500,56586957,516,516,516,512,5873
20240813,100400,53562161,516,521,521,516,3306
20240813,100300,51849091,526,525,526,524,484
20240813,100200,51594621,526,521,526,520,7575
20240813,100100,47624849,526,522,529,520,702
20240813,100000,47258290,523,529,530,519,1439
20240813,095900,46499084,530,523,530,521,5283
20240813,095800,43722858,529,529,531,520,2545
20240813,095700,42387281,533,524,534,519,10594
20240813,095600,36823004,528,520,531,518,6020
20240813,095500,33684700,522,515,535,512,25322
20240813,095400,20304427,514,511,514,511,9010
20240813,095300,15686234,511,507,511,507,2005
20240813,095200,14663385,504,506,507,504,6570
20240813,095100,11332986,506,506,506,506,1
20240813,095000,11332480,506,504,506,504,18
20240813,094900,11323378,507,507,507,507,0
20240813,094800,11323378,507,507,507,507,31
20240813,094700,11307661,507,507,507,504,583
20240813,094600,11013580,504,509,510,504,2196
20240813,094500,9905815,509,504,510,504,4435
20240813,094400,7669797,504,504,504,503,440
20240813,094300,7448038,510,509,511,505,102
20240813,094200,7396027,509,505,509,504,2148
20240813,094100,6309483,505,505,505,505,19
20240813,094000,6299888,505,505,505,505,0
20240813,093900,6299888,505,500,505,500,14
20240813,093800,6292843,500,498,505,498,379
20240813,093700,6101881,504,502,504,502,656
20240813,093600,5772131,502,499,502,499,1236
20240813,093500,5153137,500,499,500,499,151
20240813,093400,5077787,499,497,499,497,130
20240813,093300,5012997,499,499,499,499,0
20240813,093200,5012997,499,499,499,499,0
20240813,093100,5012997,499,499,499,499,0
20240813,093000,5012997,499,496,499,494,2139
20240813,092900,3953677,496,496,496,496,10
20240813,092800,3948717,499,498,499,498,166
20240813,092700,3866048,495,495,495,495,0
20240813,092600,3866048,495,495,495,495,0
20240813,092500,3866048,495,495,495,495,0
20240813,092400,3866048,495,495,495,495,0
20240813,092300,3866048,495,495,495,495,0
20240813,092200,3866048,495,495,495,495,1991
20240813,092100,2880503,495,495,495,495,1
20240813,092000,2880008,498,498,498,498,2
20240813,091900,2879012,495,495,495,495,1500
20240813,091800,2136512,498,498,498,498,1
20240813,091700,2136014,495,495,495,495,0
20240813,091600,2136014,495,495,495,495,0
20240813,091500,2136014,495,495,495,495,0
20240813,091400,2136014,495,495,495,495,1
20240813,091300,2135519,495,495,495,495,0
20240813,091200,2135519,495,496,496,495,3158
20240813,091100,571693,496,496,496,496,0
20240813,091000,571693,496,496,496,496,0
20240813,090900,571693,496,498,498,496,761
20240813,090800,194219,498,498,498,498,0
20240813,090700,194219,498,498,498,498,0
20240813,090600,194219,498,498,498,498,0
20240813,090500,194219,498,498,498,498,0
20240813,090400,194219,498,498,498,498,0
20240813,090300,194219,498,498,498,498,0
20240813,090200,194219,498,498,498,498,12
20240813,090100,188243,497,498,498,497,201
20240813,090000,88146,498,498,498,498,177