stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184800,254194264,899,899,899,899,443
20230816,184700,254194264,899,899,899,899,0
20230816,184600,254194264,899,899,899,899,0
20230816,184500,254194264,899,899,899,899,0
20230816,184400,254194264,899,899,899,899,0
20230816,184300,254194264,899,899,899,899,0
20230816,184200,254194264,899,899,899,899,0
20230816,184100,254194264,899,899,899,899,0
20230816,184000,254194264,899,899,899,899,0
20230816,183900,254194264,899,899,899,899,0
20230816,183800,254194264,899,899,899,899,0
20230816,183700,254194264,899,899,899,899,0
20230816,183600,254194264,899,899,899,899,0
20230816,183500,254194264,899,899,899,899,0
20230816,183400,254194264,899,899,899,899,0
20230816,183300,254194264,899,899,899,899,0
20230816,183200,254194264,899,899,899,899,0
20230816,183100,254194264,899,899,899,899,0
20230816,183000,254194264,899,899,899,899,0
20230816,182900,254194264,899,899,899,899,0
20230816,182800,254194264,899,899,899,899,0
20230816,182700,254194264,899,899,899,899,0
20230816,182600,254194264,899,899,899,899,0
20230816,182500,254194264,899,899,899,899,0
20230816,182400,254194264,899,899,899,899,0
20230816,182300,254194264,899,899,899,899,0
20230816,182200,254194264,899,899,899,899,0
20230816,182100,254194264,899,899,899,899,0
20230816,182000,254194264,899,899,899,899,0
20230816,181900,254194264,899,899,899,899,0
20230816,181800,254194264,899,899,899,899,443
20230816,181700,254194264,899,899,899,899,0
20230816,181600,254194264,899,899,899,899,0
20230816,181500,254194264,899,899,899,899,0
20230816,181400,254194264,899,899,899,899,0
20230816,181300,254194264,899,899,899,899,0
20230816,181200,254194264,899,899,899,899,0
20230816,181100,254194264,899,899,899,899,0
20230816,181000,254194264,899,899,899,899,0
20230816,180900,254194264,899,899,899,899,0
20230816,180800,254194264,899,899,899,899,0
20230816,180700,254194264,899,899,899,899,0
20230816,180600,254194264,899,899,899,899,0
20230816,180500,254194264,899,899,899,899,0
20230816,180400,254194264,899,899,899,899,0
20230816,180300,254194264,899,899,899,899,0
20230816,180200,254194264,899,899,899,899,0
20230816,180100,254194264,899,899,899,899,0
20230816,180000,254194264,899,899,899,899,0
20230816,175900,254194264,899,899,899,899,0
20230816,175800,254194264,899,899,899,899,0
20230816,175700,254194264,899,899,899,899,0
20230816,175600,254194264,899,899,899,899,0
20230816,175500,254194264,899,899,899,899,0
20230816,175400,254194264,899,899,899,899,0
20230816,175300,254194264,899,899,899,899,0
20230816,175200,254194264,899,899,899,899,0
20230816,175100,254194264,899,899,899,899,0
20230816,175000,254194264,899,899,899,899,0
20230816,174900,254194264,899,899,899,899,0
20230816,174800,254194264,899,899,899,899,443
20230816,174700,254194264,899,899,899,899,0
20230816,174600,254194264,899,899,899,899,0
20230816,174500,254194264,899,899,899,899,0
20230816,174400,254194264,899,899,899,899,0
20230816,174300,254194264,899,899,899,899,0
20230816,174200,254194264,899,899,899,899,0
20230816,174100,254194264,899,899,899,899,0
20230816,174000,254194264,899,899,899,899,0
20230816,173900,254194264,899,899,899,899,0
20230816,173800,254194264,899,899,899,899,0
20230816,173700,254194264,899,899,899,899,0
20230816,173600,254194264,899,899,899,899,0
20230816,173500,254194264,899,899,899,899,0
20230816,173400,254194264,899,899,899,899,0
20230816,173300,254194264,899,899,899,899,0
20230816,173200,254194264,899,899,899,899,0
20230816,173100,254194264,899,899,899,899,0
20230816,173000,254194264,899,899,899,899,0
20230816,172900,254194264,899,899,899,899,0
20230816,172800,254194264,899,899,899,899,0
20230816,172700,254194264,899,899,899,899,0
20230816,172600,254194264,899,899,899,899,0
20230816,172500,254194264,899,899,899,899,0
20230816,172400,254194264,899,899,899,899,0
20230816,172300,254194264,899,899,899,899,0
20230816,172200,254194264,899,899,899,899,0
20230816,172100,254194264,899,899,899,899,0
20230816,172000,254194264,899,899,899,899,0
20230816,171900,254194264,899,899,899,899,0
20230816,171800,254194264,899,899,899,899,443
20230816,171700,254194264,899,899,899,899,0
20230816,171600,254194264,899,899,899,899,0
20230816,171500,254194264,899,899,899,899,0
20230816,171400,254194264,899,899,899,899,0
20230816,171300,254194264,899,899,899,899,0
20230816,171200,254194264,899,899,899,899,0
20230816,171100,254194264,899,899,899,899,0
20230816,171000,254194264,899,899,899,899,0
20230816,170900,254194264,899,899,899,899,0
20230816,170800,254194264,899,899,899,899,0
20230816,170700,254194264,899,899,899,899,0
20230816,170600,254194264,899,899,899,899,0
20230816,170500,254194264,899,899,899,899,0
20230816,170400,254194264,899,899,899,899,0
20230816,170300,254194264,899,899,899,899,0
20230816,170200,254194264,899,899,899,899,0
20230816,170100,254194264,899,899,899,899,0
20230816,170000,254194264,899,899,899,899,0
20230816,165900,254194264,899,899,899,899,0
20230816,165800,254194264,899,899,899,899,0
20230816,165700,254194264,899,899,899,899,0
20230816,165600,254194264,899,899,899,899,0
20230816,165500,254194264,899,899,899,899,0
20230816,165400,254194264,899,899,899,899,0
20230816,165300,254194264,899,899,899,899,0
20230816,165200,254194264,899,899,899,899,0
20230816,165100,254194264,899,899,899,899,0
20230816,165000,254194264,899,899,899,899,0
20230816,164900,254194264,899,899,899,899,0
20230816,164800,254194264,899,899,899,899,443
20230816,164700,254194264,899,899,899,899,0
20230816,164600,254194264,899,899,899,899,0
20230816,164500,254194264,899,899,899,899,0
20230816,164400,254194264,899,899,899,899,0
20230816,164300,254194264,899,899,899,899,0
20230816,164200,254194264,899,899,899,899,0
20230816,164100,254194264,899,899,899,899,0
20230816,164000,254194264,899,899,899,899,0
20230816,163900,254194264,899,899,899,899,0
20230816,163800,254194264,899,899,899,899,0
20230816,163700,254194264,899,899,899,899,0
20230816,163600,254194264,899,899,899,899,0
20230816,163500,254194264,899,899,899,899,0
20230816,163400,254194264,899,899,899,899,0
20230816,163300,254194264,899,899,899,899,0
20230816,163200,254194264,899,899,899,899,0
20230816,163100,254194264,899,899,899,899,0
20230816,163000,254194264,899,899,899,899,0
20230816,162900,254194264,899,899,899,899,0
20230816,162800,254194264,899,899,899,899,0
20230816,162700,254194264,899,899,899,899,0
20230816,162600,254194264,899,899,899,899,0
20230816,162500,254194264,899,899,899,899,0
20230816,162400,254194264,899,899,899,899,0
20230816,162300,254194264,899,899,899,899,0
20230816,162200,254194264,899,899,899,899,0
20230816,162100,254194264,899,899,899,899,0
20230816,162000,254194264,899,899,899,899,0
20230816,161900,254194264,899,899,899,899,0
20230816,161800,254194264,899,899,899,899,443
20230816,161700,254194264,899,899,899,899,0
20230816,161600,254194264,899,899,899,899,0
20230816,161500,254194264,899,899,899,899,0
20230816,161400,254194264,899,899,899,899,0
20230816,161300,254194264,899,899,899,899,0
20230816,161200,254194264,899,899,899,899,0
20230816,161100,254194264,899,899,899,899,0
20230816,161000,254194264,899,899,899,899,0
20230816,160900,254194264,899,899,899,899,0
20230816,160800,254194264,899,899,899,899,0
20230816,160700,254194264,899,899,899,899,0
20230816,160600,254194264,899,899,899,899,0
20230816,160500,254194264,899,899,899,899,0
20230816,160400,254194264,899,899,899,899,0
20230816,160300,254194264,899,899,899,899,0
20230816,160200,254194264,899,899,899,899,0
20230816,160100,254194264,899,899,899,899,0
20230816,160000,254194264,899,899,899,899,0
20230816,155900,254194264,899,899,899,899,0
20230816,155800,254194264,899,899,899,899,0
20230816,155700,254194264,899,899,899,899,0
20230816,155600,254194264,899,899,899,899,0
20230816,155500,254194264,899,899,899,899,0
20230816,155400,254194264,899,899,899,899,0
20230816,155300,254194264,899,899,899,899,0
20230816,155200,254194264,899,899,899,899,0
20230816,155100,254194264,899,899,899,899,0
20230816,155000,254194264,899,899,899,899,0
20230816,154900,254194264,899,899,899,899,0
20230816,154800,254194264,899,899,899,899,443
20230816,154700,254194264,899,899,899,899,0
20230816,154600,254194264,899,899,899,899,0
20230816,154500,254194264,899,899,899,899,0
20230816,154400,254194264,899,899,899,899,0
20230816,154300,254194264,899,899,899,899,0
20230816,154200,254194264,899,899,899,899,0
20230816,154100,254194264,899,899,899,899,0
20230816,154000,254194264,899,899,899,899,0
20230816,153900,254194264,899,899,899,899,0
20230816,153800,254194264,899,899,899,899,0
20230816,153700,254194264,899,899,899,899,0
20230816,153600,254194264,899,899,899,899,0
20230816,153500,254194264,899,899,899,899,0
20230816,153400,254194264,899,899,899,899,0
20230816,153300,254194264,899,899,899,899,0
20230816,153200,254194264,899,899,899,899,0
20230816,153100,254194264,899,899,899,899,0
20230816,153000,254194264,899,899,899,899,443
20230816,152900,253796007,899,899,899,899,0
20230816,152800,253796007,899,899,899,899,0
20230816,152700,253796007,899,899,899,899,0
20230816,152600,253796007,899,899,899,899,0
20230816,152500,253796007,899,899,899,899,0
20230816,152400,253796007,899,899,899,899,0
20230816,152300,253796007,899,899,899,899,0
20230816,152200,253796007,899,899,899,899,0
20230816,152100,253796007,899,899,899,899,0
20230816,152000,253796007,899,899,899,899,0
20230816,151900,253796007,899,899,899,899,3
20230816,151800,253793310,896,896,899,896,881
20230816,151700,253003830,896,897,897,896,1200
20230816,151600,251928612,897,897,897,897,33
20230816,151500,251899011,897,896,897,896,12
20230816,151400,251888248,897,896,897,896,201
20230816,151300,251708151,896,898,898,896,180
20230816,151200,251546665,898,898,898,898,0
20230816,151100,251546665,898,898,898,898,36
20230816,151000,251514337,900,900,900,900,0
20230816,150900,251514337,900,900,900,900,0
20230816,150800,251514337,900,898,900,898,1184
20230816,150700,250451083,898,898,898,898,0
20230816,150600,250451083,898,898,898,897,1792
20230816,150500,248841871,900,898,900,898,7
20230816,150400,248835579,898,900,900,898,124
20230816,150300,248724106,895,895,895,895,0
20230816,150200,248724106,895,895,895,895,0
20230816,150100,248724106,895,895,895,895,0
20230816,150000,248724106,895,895,895,895,0
20230816,145900,248724106,895,896,898,895,2442
20230816,145800,246534274,895,895,895,895,0
20230816,145700,246534274,895,896,896,895,7005
20230816,145600,240263719,900,900,900,900,0
20230816,145500,240263719,900,900,900,900,11
20230816,145400,240253819,896,896,896,896,41
20230816,145300,240217083,900,900,900,900,0
20230816,145200,240217083,900,900,900,900,1
20230816,145100,240216183,895,896,896,895,3300
20230816,145000,237261253,896,896,896,896,0
20230816,144900,237261253,896,896,896,896,41
20230816,144800,237224517,900,900,900,900,0
20230816,144700,237224517,900,900,900,900,0
20230816,144600,237224517,900,900,900,900,13
20230816,144500,237212817,895,895,895,895,0
20230816,144400,237212817,895,895,895,895,41
20230816,144300,237176122,895,899,899,895,11500
20230816,144200,226871198,900,900,900,900,0
20230816,144100,226871198,900,900,900,900,0
20230816,144000,226871198,900,900,900,900,2
20230816,143900,226869398,899,899,899,899,41
20230816,143800,226832539,899,899,899,899,5
20230816,143700,226828044,900,900,900,900,5
20230816,143600,226823544,900,900,900,900,7
20230816,143500,226817244,900,900,900,900,64
20230816,143400,226759644,899,899,899,899,41
20230816,143300,226722785,898,898,898,898,0
20230816,143200,226722785,898,898,898,898,0
20230816,143100,226722785,898,901,901,898,1591
20230816,143000,225291600,901,901,901,901,1
20230816,142900,225290699,900,900,900,900,42
20230816,142800,225252899,900,900,900,900,1
20230816,142700,225251999,900,900,900,900,1
20230816,142600,225251099,900,900,900,900,39
20230816,142500,225215999,901,901,901,901,1
20230816,142400,225215098,899,899,899,899,41
20230816,142300,225178239,901,901,901,901,1
20230816,142200,225177338,899,899,899,899,0
20230816,142100,225177338,899,899,899,899,0
20230816,142000,225177338,899,899,899,899,0
20230816,141900,225177338,899,899,899,899,41
20230816,141800,225140479,899,899,899,899,0
20230816,141700,225140479,899,899,899,899,0
20230816,141600,225140479,899,899,899,899,0
20230816,141500,225140479,899,899,899,899,0
20230816,141400,225140479,899,899,899,899,41
20230816,141300,225103620,899,899,899,899,0
20230816,141200,225103620,899,899,899,899,0
20230816,141100,225103620,899,899,899,899,0
20230816,141000,225103620,899,899,899,899,0
20230816,140900,225103620,899,899,899,899,0
20230816,140800,225103620,899,899,899,899,42
20230816,140700,225065862,898,898,898,898,0
20230816,140600,225065862,898,898,898,898,0
20230816,140500,225065862,898,898,898,898,12
20230816,140400,225055086,898,897,898,897,1206
20230816,140300,223972248,897,897,897,897,41
20230816,140200,223935471,898,898,898,898,311
20230816,140100,223656193,898,898,898,898,0
20230816,140000,223656193,898,898,898,898,20
20230816,135900,223638233,897,897,897,897,0
20230816,135800,223638233,897,897,897,897,1025
20230816,135700,222718808,897,897,897,897,29
20230816,135600,222692795,897,897,897,896,416
20230816,135500,222320052,896,896,896,896,643
20230816,135400,221743924,896,896,896,896,6142
20230816,135300,216240692,896,896,896,896,70
20230816,135200,216177972,896,896,896,896,194
20230816,135100,216004148,897,897,897,897,47
20230816,135000,215961989,897,897,897,897,11333
20230816,134900,205796288,898,898,898,898,10
20230816,134800,205787308,898,900,900,898,9161
20230816,134700,197560530,902,902,902,902,1
20230816,134600,197559628,899,899,899,899,6859
20230816,134500,191393387,902,900,902,899,175
20230816,134400,191235872,899,899,899,899,0
20230816,134300,191235872,899,899,899,899,41
20230816,134200,191199013,899,901,901,899,3000
20230816,134100,188502011,901,901,901,901,0
20230816,134000,188502011,901,901,901,901,4
20230816,133900,188498407,899,899,899,899,1148
20230816,133800,187466355,899,899,899,899,49
20230816,133700,187422304,899,900,900,899,657
20230816,133600,186831006,900,900,900,900,549
20230816,133500,186336906,899,899,899,899,0
20230816,133400,186336906,899,899,899,899,0
20230816,133300,186336906,899,899,899,899,41
20230816,133200,186300047,899,899,899,899,0
20230816,133100,186300047,899,899,899,899,77
20230816,133000,186230824,899,899,899,899,22
20230816,132900,186211046,899,899,899,899,0
20230816,132800,186211046,899,899,899,899,41
20230816,132700,186174187,899,899,899,899,0
20230816,132600,186174187,899,899,899,899,500
20230816,132500,185724687,899,899,899,899,0
20230816,132400,185724687,899,899,899,899,15
20230816,132300,185711202,899,899,899,899,41
20230816,132200,185674343,900,900,900,900,1624
20230816,132100,184212743,900,900,900,900,1
20230816,132000,184211843,900,900,900,900,17
20230816,131900,184196543,900,900,900,900,7
20230816,131800,184190243,900,900,900,900,99
20230816,131700,184101143,900,900,900,900,1
20230816,131600,184100243,900,900,900,900,595
20230816,131500,183564743,902,902,902,902,1
20230816,131400,183563841,900,900,900,900,0
20230816,131300,183563841,900,900,900,900,41
20230816,131200,183526941,900,900,900,900,0
20230816,131100,183526941,900,900,900,900,0
20230816,131000,183526941,900,901,901,900,5616
20230816,130900,178467541,901,901,901,901,185
20230816,130800,178300856,901,902,902,901,45
20230816,130700,178260308,901,901,901,901,0
20230816,130600,178260308,901,901,901,901,0
20230816,130500,178260308,901,901,901,901,0
20230816,130400,178260308,901,901,901,901,0
20230816,130300,178260308,901,901,901,901,41
20230816,130200,178223367,901,901,901,901,550
20230816,130100,177727817,902,902,902,902,1
20230816,130000,177726915,900,900,900,900,0
20230816,125900,177726915,900,901,901,900,380
20230816,125800,177384893,901,901,901,901,41
20230816,125700,177347952,902,902,902,902,0
20230816,125600,177347952,902,902,902,902,41
20230816,125500,177310970,901,901,901,901,0
20230816,125400,177310970,901,901,901,901,0
20230816,125300,177310970,901,901,901,901,41
20230816,125200,177274029,901,901,901,901,0
20230816,125100,177274029,901,901,901,901,0
20230816,125000,177274029,901,900,901,900,220
20230816,124900,177075979,900,900,900,900,0
20230816,124800,177075979,900,900,900,900,41
20230816,124700,177039079,900,900,900,900,500
20230816,124600,176589079,900,900,900,900,0
20230816,124500,176589079,900,900,900,900,614
20230816,124400,176036479,900,900,900,900,0
20230816,124300,176036479,900,900,900,900,0
20230816,124200,176036479,900,900,900,900,41
20230816,124100,175999579,901,901,901,901,0
20230816,124000,175999579,901,901,901,901,0
20230816,123900,175999579,901,901,901,901,0
20230816,123800,175999579,901,901,901,901,5
20230816,123700,175995074,900,900,900,900,41
20230816,123600,175958174,902,902,902,902,0
20230816,123500,175958174,902,902,902,902,0
20230816,123400,175958174,902,902,902,902,2
20230816,123300,175956370,900,901,901,900,2181
20230816,123200,173993098,901,901,901,901,41
20230816,123100,173956157,901,901,901,901,0
20230816,123000,173956157,901,901,901,901,0
20230816,122900,173956157,901,901,901,901,0
20230816,122800,173956157,901,901,901,901,0
20230816,122700,173956157,901,901,901,901,41
20230816,122600,173919216,904,904,904,904,1
20230816,122500,173918312,904,901,905,901,7
20230816,122400,173911982,900,900,900,900,0
20230816,122300,173911982,900,900,900,900,0
20230816,122200,173911982,900,900,900,900,41
20230816,122100,173875082,900,900,900,900,510
20230816,122000,173416082,900,900,900,900,49
20230816,121900,173371982,900,900,900,900,0
20230816,121800,173371982,900,899,900,898,510
20230816,121700,172913541,899,900,900,899,61
20230816,121600,172858682,900,900,900,900,1
20230816,121500,172857782,900,900,900,900,0
20230816,121400,172857782,900,900,900,900,0
20230816,121300,172857782,900,900,900,900,140
20230816,121200,172731782,900,901,901,900,141
20230816,121100,172604782,902,902,902,902,2
20230816,121000,172602978,902,902,902,902,200
20230816,120900,172422578,899,899,899,899,0
20230816,120800,172422578,899,899,899,899,0
20230816,120700,172422578,899,899,899,899,41
20230816,120600,172385719,898,898,898,898,0
20230816,120500,172385719,898,899,899,898,900
20230816,120400,171577518,898,898,898,898,1
20230816,120300,171576620,898,898,898,898,0
20230816,120200,171576620,898,898,898,898,41
20230816,120100,171539802,898,898,898,898,0
20230816,120000,171539802,898,898,898,898,0
20230816,115900,171539802,898,899,899,898,993
20230816,115800,170647128,899,899,899,899,84
20230816,115700,170571612,899,899,899,899,1
20230816,115600,170570713,901,901,901,901,0
20230816,115500,170570713,901,901,901,901,5000
20230816,115400,166065713,901,901,901,901,0
20230816,115300,166065713,901,899,901,899,5000
20230816,115200,161560773,899,899,899,899,11
20230816,115100,161550884,901,901,901,901,0
20230816,115000,161550884,901,901,901,901,0
20230816,114900,161550884,901,901,901,901,1002
20230816,114800,160648082,899,900,900,899,495
20230816,114700,160203070,899,899,899,899,41
20230816,114600,160166211,899,900,900,899,1943
20230816,114500,158417520,901,902,902,901,854
20230816,114400,157648065,902,902,902,902,0
20230816,114300,157648065,902,902,902,902,0
20230816,114200,157648065,902,902,902,902,518
20230816,114100,157180829,902,902,902,902,0
20230816,114000,157180829,902,902,902,902,0
20230816,113900,157180829,902,902,902,902,0
20230816,113800,157180829,902,902,902,902,0
20230816,113700,157180829,902,902,902,902,41
20230816,113600,157143847,905,905,905,905,22
20230816,113500,157123937,905,905,905,905,127
20230816,113400,157009002,905,905,905,905,6
20230816,113300,157003572,902,902,902,902,40
20230816,113200,156967492,902,902,902,902,1
20230816,113100,156966590,904,903,904,903,210
20230816,113000,156776757,902,902,902,902,53
20230816,112900,156728951,902,902,902,902,37
20230816,112800,156695577,902,902,902,902,0
20230816,112700,156695577,902,902,902,902,4
20230816,112600,156691969,903,903,903,903,2
20230816,112500,156690163,903,902,903,902,2
20230816,112400,156688358,902,902,902,902,0
20230816,112300,156688358,902,902,902,902,30
20230816,112200,156661298,902,902,902,902,10
20230816,112100,156652278,909,909,909,909,0
20230816,112000,156652278,909,909,909,909,0
20230816,111900,156652278,909,909,909,909,0
20230816,111800,156652278,909,909,909,909,0
20230816,111700,156652278,909,898,909,898,950
20230816,111600,155790952,904,904,904,904,1100
20230816,111500,154796552,904,904,904,904,2
20230816,111400,154794744,897,897,897,897,0
20230816,111300,154794744,897,897,897,897,0
20230816,111200,154794744,897,897,897,897,0
20230816,111100,154794744,897,897,897,897,41
20230816,111000,154757967,897,900,900,897,4552
20230816,110900,150668951,900,900,900,900,0
20230816,110800,150668951,900,900,900,900,0
20230816,110700,150668951,900,900,900,900,0
20230816,110600,150668951,900,900,900,900,41
20230816,110500,150632051,907,907,907,907,0
20230816,110400,150632051,907,903,907,903,10000
20230816,110300,141586437,899,899,899,899,0
20230816,110200,141586437,899,899,899,899,0
20230816,110100,141586437,899,899,899,899,41
20230816,110000,141549578,901,901,901,901,7
20230816,105900,141543271,901,901,901,901,0
20230816,105800,141543271,901,901,901,901,2
20230816,105700,141541469,901,901,901,901,10
20230816,105600,141532459,899,901,901,899,42
20230816,105500,141494699,900,900,900,900,0
20230816,105400,141494699,900,900,900,900,0
20230816,105300,141494699,900,900,900,900,5130
20230816,105200,136877699,900,900,900,900,0
20230816,105100,136877699,900,905,905,900,51
20230816,105000,136831749,905,901,905,901,11145
20230816,104900,126759970,901,901,901,901,1000
20230816,104800,125858970,902,902,902,902,2118
20230816,104700,123948534,902,902,902,902,2702
20230816,104600,121511330,902,902,902,901,158
20230816,104500,121368855,902,902,902,902,83
20230816,104400,121293989,902,902,902,902,0
20230816,104300,121293989,902,902,902,902,0
20230816,104200,121293989,902,902,902,902,0
20230816,104100,121293989,902,902,902,902,41
20230816,104000,121257007,902,902,902,902,0
20230816,103900,121257007,902,902,902,902,0
20230816,103800,121257007,902,902,902,902,77
20230816,103700,121187553,902,902,902,902,101
20230816,103600,121096451,901,902,902,901,87
20230816,103500,121018018,902,902,902,902,78
20230816,103400,120947662,902,902,902,902,0
20230816,103300,120947662,902,902,902,902,1
20230816,103200,120946760,902,902,902,902,150
20230816,103100,120811460,900,900,900,900,2041
20230816,103000,118974560,900,900,900,900,0
20230816,102900,118974560,900,900,900,900,0
20230816,102800,118974560,900,899,900,899,16367
20230816,102700,104250324,896,896,896,896,0
20230816,102600,104250324,896,896,896,896,2307
20230816,102500,102183252,896,898,898,895,5184
20230816,102400,97537690,897,897,899,897,1266
20230816,102300,96402076,899,899,899,899,31
20230816,102200,96374207,899,899,899,899,1
20230816,102100,96373308,897,897,897,897,46
20230816,102000,96332046,897,897,897,897,0
20230816,101900,96332046,897,899,899,897,614
20230816,101800,95781282,898,898,898,898,0
20230816,101700,95781282,898,897,898,897,6606
20230816,101600,89854700,898,899,899,898,10961
20230816,101500,80010114,900,900,900,899,2350
20230816,101400,77896814,900,900,900,900,77
20230816,101300,77827514,900,900,900,900,965
20230816,101200,76959014,900,900,900,900,100
20230816,101100,76869014,900,900,900,900,1326
20230816,101000,75675614,901,901,901,901,100
20230816,100900,75585514,903,903,903,903,1
20230816,100800,75584611,903,903,903,903,0
20230816,100700,75584611,903,903,903,902,40
20230816,100600,75548492,903,900,903,899,164
20230816,100500,75400633,900,900,900,900,0
20230816,100400,75400633,900,900,900,900,1021
20230816,100300,74481733,900,900,900,900,465
20230816,100200,74063233,904,904,904,904,1
20230816,100100,74062329,900,900,900,900,41
20230816,100000,74025429,900,900,900,900,0
20230816,095900,74025429,900,900,900,900,1230
20230816,095800,72918429,901,901,901,901,320
20230816,095700,72630109,900,900,900,900,0
20230816,095600,72630109,900,900,900,900,41
20230816,095500,72593209,900,901,901,900,1400
20230816,095400,71333187,900,900,900,900,0
20230816,095300,71333187,900,900,900,900,0
20230816,095200,71333187,900,900,900,900,0
20230816,095100,71333187,900,898,900,898,1170
20230816,095000,70280449,899,900,900,899,1824
20230816,094900,68640669,899,899,899,899,2358
20230816,094800,66520827,900,900,900,900,1000
20230816,094700,65620827,900,900,900,900,2
20230816,094600,65619027,900,900,900,900,1210
20230816,094500,64530027,899,902,902,899,494
20230816,094400,64085441,905,905,905,905,0
20230816,094300,64085441,905,905,905,905,1
20230816,094200,64084536,900,901,901,900,5636
20230816,094100,59010918,902,902,902,902,119
20230816,094000,58903580,905,905,905,905,1
20230816,093900,58902675,907,907,907,907,2
20230816,093800,58900861,907,907,907,907,2
20230816,093700,58899047,902,903,903,902,2601
20230816,093600,56552944,907,907,907,907,2
20230816,093500,56551130,907,907,907,907,23
20230816,093400,56530269,908,907,908,907,79
20230816,093300,56458615,907,907,907,907,6
20230816,093200,56453173,901,901,901,901,0
20230816,093100,56453173,901,907,907,901,1010
20230816,093000,55543091,902,907,907,902,512
20230816,092900,55081217,907,907,907,907,0
20230816,092800,55081217,907,907,907,907,0
20230816,092700,55081217,907,907,907,907,102
20230816,092600,54988703,907,901,908,900,1329
20230816,092500,53791483,902,903,908,902,162
20230816,092400,53645351,905,907,907,905,1305
20230816,092300,52462726,905,905,905,905,111
20230816,092200,52362271,905,905,905,905,1
20230816,092100,52361366,905,906,906,905,501
20230816,092000,51907761,906,906,906,906,2000
20230816,091900,50095761,906,906,906,906,9
20230816,091800,50087607,906,905,906,905,1148
20230816,091700,49047593,905,905,905,905,927
20230816,091600,48208658,899,900,900,899,12670
20230816,091500,36818270,900,905,905,900,4943
20230816,091400,32369546,900,905,905,900,144
20230816,091300,32239396,899,899,899,899,0
20230816,091200,32239396,899,899,899,899,0
20230816,091100,32239396,899,899,899,899,0
20230816,091000,32239396,899,899,899,899,300
20230816,090900,31969696,898,899,899,898,896
20230816,090800,31164988,899,900,900,899,4583
20230816,090700,27041315,900,901,901,900,2861
20230816,090600,24465615,907,907,907,907,0
20230816,090500,24465615,907,906,907,900,7142
20230816,090400,18023757,907,908,908,907,832
20230816,090300,17269030,908,908,908,908,7
20230816,090200,17262674,909,907,916,905,15509
20230816,090100,3190614,908,910,910,908,82
20230816,090000,3116014,916,906,916,906,3439