stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,185500,280668093,916,916,916,916,3976
20240816,185400,280668093,916,916,916,916,0
20240816,185300,280668093,916,916,916,916,0
20240816,185200,280668093,916,916,916,916,0
20240816,185100,280668093,916,916,916,916,0
20240816,185000,280668093,916,916,916,916,0
20240816,184900,280668093,916,916,916,916,0
20240816,184800,280668093,916,916,916,916,0
20240816,184700,280668093,916,916,916,916,0
20240816,184600,280668093,916,916,916,916,0
20240816,184500,280668093,916,916,916,916,0
20240816,184400,280668093,916,916,916,916,0
20240816,184300,280668093,916,916,916,916,0
20240816,184200,280668093,916,916,916,916,0
20240816,184100,280668093,916,916,916,916,0
20240816,184000,280668093,916,916,916,916,0
20240816,183900,280668093,916,916,916,916,0
20240816,183800,280668093,916,916,916,916,0
20240816,183700,280668093,916,916,916,916,0
20240816,183600,280668093,916,916,916,916,0
20240816,183500,280668093,916,916,916,916,0
20240816,183400,280668093,916,916,916,916,0
20240816,183300,280668093,916,916,916,916,0
20240816,183200,280668093,916,916,916,916,0
20240816,183100,280668093,916,916,916,916,0
20240816,183000,280668093,916,916,916,916,0
20240816,182900,280668093,916,916,916,916,0
20240816,182800,280668093,916,916,916,916,0
20240816,182700,280668093,916,916,916,916,0
20240816,182600,280668093,916,916,916,916,0
20240816,182500,280668093,916,916,916,916,3976
20240816,182400,280668093,916,916,916,916,0
20240816,182300,280668093,916,916,916,916,0
20240816,182200,280668093,916,916,916,916,0
20240816,182100,280668093,916,916,916,916,0
20240816,182000,280668093,916,916,916,916,0
20240816,181900,280668093,916,916,916,916,0
20240816,181800,280668093,916,916,916,916,0
20240816,181700,280668093,916,916,916,916,0
20240816,181600,280668093,916,916,916,916,0
20240816,181500,280668093,916,916,916,916,0
20240816,181400,280668093,916,916,916,916,0
20240816,181300,280668093,916,916,916,916,0
20240816,181200,280668093,916,916,916,916,0
20240816,181100,280668093,916,916,916,916,0
20240816,181000,280668093,916,916,916,916,0
20240816,180900,280668093,916,916,916,916,0
20240816,180800,280668093,916,916,916,916,0
20240816,180700,280668093,916,916,916,916,0
20240816,180600,280668093,916,916,916,916,0
20240816,180500,280668093,916,916,916,916,0
20240816,180400,280668093,916,916,916,916,0
20240816,180300,280668093,916,916,916,916,0
20240816,180200,280668093,916,916,916,916,0
20240816,180100,280668093,916,916,916,916,0
20240816,180000,280668093,916,916,916,916,0
20240816,175900,280668093,916,916,916,916,0
20240816,175800,280668093,916,916,916,916,0
20240816,175700,280668093,916,916,916,916,0
20240816,175600,280668093,916,916,916,916,0
20240816,175500,280668093,916,916,916,916,3976
20240816,175400,280668093,916,916,916,916,0
20240816,175300,280668093,916,916,916,916,0
20240816,175200,280668093,916,916,916,916,0
20240816,175100,280668093,916,916,916,916,0
20240816,175000,280668093,916,916,916,916,0
20240816,174900,280668093,916,916,916,916,0
20240816,174800,280668093,916,916,916,916,0
20240816,174700,280668093,916,916,916,916,0
20240816,174600,280668093,916,916,916,916,0
20240816,174500,280668093,916,916,916,916,0
20240816,174400,280668093,916,916,916,916,0
20240816,174300,280668093,916,916,916,916,0
20240816,174200,280668093,916,916,916,916,0
20240816,174100,280668093,916,916,916,916,0
20240816,174000,280668093,916,916,916,916,0
20240816,173900,280668093,916,916,916,916,0
20240816,173800,280668093,916,916,916,916,0
20240816,173700,280668093,916,916,916,916,0
20240816,173600,280668093,916,916,916,916,0
20240816,173500,280668093,916,916,916,916,0
20240816,173400,280668093,916,916,916,916,0
20240816,173300,280668093,916,916,916,916,0
20240816,173200,280668093,916,916,916,916,0
20240816,173100,280668093,916,916,916,916,0
20240816,173000,280668093,916,916,916,916,0
20240816,172900,280668093,916,916,916,916,0
20240816,172800,280668093,916,916,916,916,0
20240816,172700,280668093,916,916,916,916,0
20240816,172600,280668093,916,916,916,916,0
20240816,172500,280668093,916,916,916,916,3976
20240816,172400,280668093,916,916,916,916,0
20240816,172300,280668093,916,916,916,916,0
20240816,172200,280668093,916,916,916,916,0
20240816,172100,280668093,916,916,916,916,0
20240816,172000,280668093,916,916,916,916,0
20240816,171900,280668093,916,916,916,916,0
20240816,171800,280668093,916,916,916,916,0
20240816,171700,280668093,916,916,916,916,0
20240816,171600,280668093,916,916,916,916,0
20240816,171500,280668093,916,916,916,916,0
20240816,171400,280668093,916,916,916,916,0
20240816,171300,280668093,916,916,916,916,0
20240816,171200,280668093,916,916,916,916,0
20240816,171100,280668093,916,916,916,916,0
20240816,171000,280668093,916,916,916,916,0
20240816,170900,280668093,916,916,916,916,0
20240816,170800,280668093,916,916,916,916,0
20240816,170700,280668093,916,916,916,916,0
20240816,170600,280668093,916,916,916,916,0
20240816,170500,280668093,916,916,916,916,0
20240816,170400,280668093,916,916,916,916,0
20240816,170300,280668093,916,916,916,916,0
20240816,170200,280668093,916,916,916,916,0
20240816,170100,280668093,916,916,916,916,0
20240816,170000,280668093,916,916,916,916,0
20240816,165900,280668093,916,916,916,916,0
20240816,165800,280668093,916,916,916,916,0
20240816,165700,280668093,916,916,916,916,0
20240816,165600,280668093,916,916,916,916,0
20240816,165500,280668093,916,916,916,916,3976
20240816,165400,280668093,916,916,916,916,0
20240816,165300,280668093,916,916,916,916,0
20240816,165200,280668093,916,916,916,916,0
20240816,165100,280668093,916,916,916,916,0
20240816,165000,280668093,916,916,916,916,0
20240816,164900,280668093,916,916,916,916,0
20240816,164800,280668093,916,916,916,916,0
20240816,164700,280668093,916,916,916,916,0
20240816,164600,280668093,916,916,916,916,0
20240816,164500,280668093,916,916,916,916,0
20240816,164400,280668093,916,916,916,916,0
20240816,164300,280668093,916,916,916,916,0
20240816,164200,280668093,916,916,916,916,0
20240816,164100,280668093,916,916,916,916,0
20240816,164000,280668093,916,916,916,916,0
20240816,163900,280668093,916,916,916,916,0
20240816,163800,280668093,916,916,916,916,0
20240816,163700,280668093,916,916,916,916,0
20240816,163600,280668093,916,916,916,916,0
20240816,163500,280668093,916,916,916,916,0
20240816,163400,280668093,916,916,916,916,0
20240816,163300,280668093,916,916,916,916,0
20240816,163200,280668093,916,916,916,916,0
20240816,163100,280668093,916,916,916,916,0
20240816,163000,280668093,916,916,916,916,0
20240816,162900,280668093,916,916,916,916,0
20240816,162800,280668093,916,916,916,916,0
20240816,162700,280668093,916,916,916,916,0
20240816,162600,280668093,916,916,916,916,0
20240816,162500,280668093,916,916,916,916,3976
20240816,162400,280668093,916,916,916,916,0
20240816,162300,280668093,916,916,916,916,0
20240816,162200,280668093,916,916,916,916,0
20240816,162100,280668093,916,916,916,916,0
20240816,162000,280668093,916,916,916,916,0
20240816,161900,280668093,916,916,916,916,0
20240816,161800,280668093,916,916,916,916,0
20240816,161700,280668093,916,916,916,916,0
20240816,161600,280668093,916,916,916,916,0
20240816,161500,280668093,916,916,916,916,0
20240816,161400,280668093,916,916,916,916,0
20240816,161300,280668093,916,916,916,916,0
20240816,161200,280668093,916,916,916,916,0
20240816,161100,280668093,916,916,916,916,0
20240816,161000,280668093,916,916,916,916,0
20240816,160900,280668093,916,916,916,916,0
20240816,160800,280668093,916,916,916,916,0
20240816,160700,280668093,916,916,916,916,0
20240816,160600,280668093,916,916,916,916,0
20240816,160500,280668093,916,916,916,916,0
20240816,160400,280668093,916,916,916,916,0
20240816,160300,280668093,916,916,916,916,0
20240816,160200,280668093,916,916,916,916,0
20240816,160100,280668093,916,916,916,916,0
20240816,160000,280668093,916,916,916,916,0
20240816,155900,280668093,916,916,916,916,0
20240816,155800,280668093,916,916,916,916,0
20240816,155700,280668093,916,916,916,916,0
20240816,155600,280668093,916,916,916,916,0
20240816,155500,280668093,916,916,916,916,3976
20240816,155400,280668093,916,916,916,916,0
20240816,155300,280668093,916,916,916,916,0
20240816,155200,280668093,916,916,916,916,0
20240816,155100,280668093,916,916,916,916,0
20240816,155000,280668093,916,916,916,916,0
20240816,154900,280668093,916,916,916,916,0
20240816,154800,280668093,916,916,916,916,0
20240816,154700,280668093,916,916,916,916,0
20240816,154600,280668093,916,916,916,916,0
20240816,154500,280668093,916,916,916,916,0
20240816,154400,280668093,916,916,916,916,0
20240816,154300,280668093,916,916,916,916,0
20240816,154200,280668093,916,916,916,916,0
20240816,154100,280668093,916,916,916,916,0
20240816,154000,280668093,916,916,916,916,0
20240816,153900,280668093,916,916,916,916,0
20240816,153800,280668093,916,916,916,916,0
20240816,153700,280668093,916,916,916,916,0
20240816,153600,280668093,916,916,916,916,0
20240816,153500,280668093,916,916,916,916,0
20240816,153400,280668093,916,916,916,916,0
20240816,153300,280668093,916,916,916,916,0
20240816,153200,280668093,916,916,916,916,0
20240816,153100,280668093,916,916,916,916,0
20240816,153000,280668093,916,916,916,916,3976
20240816,152900,277026077,920,920,920,920,0
20240816,152800,277026077,920,920,920,920,0
20240816,152700,277026077,920,920,920,920,0
20240816,152600,277026077,920,920,920,920,0
20240816,152500,277026077,920,920,920,920,0
20240816,152400,277026077,920,920,920,920,0
20240816,152300,277026077,920,920,920,920,0
20240816,152200,277026077,920,920,920,920,0
20240816,152100,277026077,920,920,920,920,0
20240816,152000,277026077,920,920,920,920,0
20240816,151900,277026077,920,915,920,913,746
20240816,151800,276342448,920,915,920,915,121
20240816,151700,276231728,920,915,920,915,3774
20240816,151600,272774864,915,915,915,915,1606
20240816,151500,271305374,916,916,916,916,1
20240816,151400,271304458,913,918,918,913,5382
20240816,151300,266385392,918,919,919,910,12643
20240816,151200,254852578,915,919,919,915,1301
20240816,151100,253662159,916,916,916,916,300
20240816,151000,253387359,920,920,920,920,0
20240816,150900,253387359,920,920,920,920,1
20240816,150800,253386439,918,916,918,916,5813
20240816,150700,248057804,916,912,916,912,9
20240816,150600,248049592,916,915,916,915,2
20240816,150500,248047761,918,918,918,918,0
20240816,150400,248047761,918,916,918,916,300
20240816,150300,247772861,916,916,916,916,163
20240816,150200,247623553,918,917,918,917,2
20240816,150100,247621718,915,915,918,915,8070
20240816,150000,240237659,918,918,918,918,5
20240816,145900,240233069,920,920,920,920,0
20240816,145800,240233069,920,920,920,920,0
20240816,145700,240233069,920,920,920,920,0
20240816,145600,240233069,920,915,920,915,47
20240816,145500,240189979,920,920,920,920,1
20240816,145400,240189059,921,921,921,921,31
20240816,145300,240160508,921,922,922,920,86
20240816,145200,240081322,923,915,923,915,1501
20240816,145100,238707399,923,921,923,921,3490
20240816,145000,235487767,921,921,921,921,0
20240816,144900,235487767,921,921,921,921,80
20240816,144800,235414087,921,921,921,921,0
20240816,144700,235414087,921,921,921,921,0
20240816,144600,235414087,921,919,921,919,130
20240816,144500,235294601,919,919,919,919,155
20240816,144400,235152156,919,919,919,919,30
20240816,144300,235124586,919,918,919,918,131
20240816,144200,235004327,918,918,918,918,1748
20240816,144100,233399663,918,918,918,918,0
20240816,144000,233399663,918,918,918,918,0
20240816,143900,233399663,918,918,918,918,85
20240816,143800,233321633,918,918,918,918,1
20240816,143700,233320715,916,914,916,914,9659
20240816,143600,224479592,914,913,914,913,1444
20240816,143500,223161133,913,913,913,913,0
20240816,143400,223161133,913,913,913,913,0
20240816,143300,223161133,913,913,913,913,1
20240816,143200,223160220,908,908,908,908,0
20240816,143100,223160220,908,908,908,908,4
20240816,143000,223156588,912,912,912,912,0
20240816,142900,223156588,912,912,912,912,800
20240816,142800,222426988,912,907,912,907,3001
20240816,142700,219705076,907,907,907,907,0
20240816,142600,219705076,907,907,907,907,0
20240816,142500,219705076,907,907,907,907,109
20240816,142400,219606213,912,912,912,912,0
20240816,142300,219606213,912,912,912,912,45
20240816,142200,219565173,912,912,912,912,61
20240816,142100,219509541,907,912,912,907,1808
20240816,142000,217868305,911,911,911,911,402
20240816,141900,217502083,912,912,912,912,0
20240816,141800,217502083,912,912,912,912,0
20240816,141700,217502083,912,912,912,912,0
20240816,141600,217502083,912,912,912,912,0
20240816,141500,217502083,912,912,912,912,0
20240816,141400,217502083,912,911,912,911,12
20240816,141300,217491140,910,910,910,910,0
20240816,141200,217491140,910,910,910,910,2060
20240816,141100,215616540,911,911,911,911,0
20240816,141000,215616540,911,911,911,911,44
20240816,140900,215576456,913,913,913,913,0
20240816,140800,215576456,913,913,913,913,0
20240816,140700,215576456,913,913,913,913,5
20240816,140600,215571891,910,910,910,910,50
20240816,140500,215526391,915,915,915,915,0
20240816,140400,215526391,915,915,915,915,0
20240816,140300,215526391,915,915,915,915,0
20240816,140200,215526391,915,915,915,915,0
20240816,140100,215526391,915,915,915,915,0
20240816,140000,215526391,915,915,915,915,45
20240816,135900,215485216,918,915,918,915,2
20240816,135800,215483383,909,912,912,909,1010
20240816,135700,214564669,919,919,919,919,1
20240816,135600,214563750,916,919,919,916,1803
20240816,135500,212912189,918,918,918,918,10
20240816,135400,212903009,920,919,920,919,1074
20240816,135300,211915049,920,915,920,915,2230
20240816,135200,209871776,915,915,915,915,0
20240816,135100,209871776,915,915,915,915,0
20240816,135000,209871776,915,915,915,915,0
20240816,134900,209871776,915,914,915,914,1000
20240816,134800,208957577,913,913,913,913,0
20240816,134700,208957577,913,913,914,913,101
20240816,134600,208865363,913,913,913,913,5
20240816,134500,208860798,913,912,913,912,335
20240816,134400,208555153,911,910,911,910,2909
20240816,134300,205906755,910,910,910,910,700
20240816,134200,205269755,910,910,910,910,0
20240816,134100,205269755,910,910,910,910,0
20240816,134000,205269755,910,910,910,910,0
20240816,133900,205269755,910,910,910,910,2
20240816,133800,205267935,909,909,909,909,86
20240816,133700,205189761,909,907,909,907,2417
20240816,133600,202994289,908,908,908,908,0
20240816,133500,202994289,908,908,908,908,150
20240816,133400,202858089,909,909,909,909,1
20240816,133300,202857180,908,908,908,908,0
20240816,133200,202857180,908,908,908,908,21
20240816,133100,202838112,909,909,909,909,0
20240816,133000,202838112,909,909,909,909,0
20240816,132900,202838112,909,909,909,909,0
20240816,132800,202838112,909,909,909,909,0
20240816,132700,202838112,909,909,909,909,10
20240816,132600,202829022,910,910,910,910,0
20240816,132500,202829022,910,910,910,910,1
20240816,132400,202828112,907,907,907,907,1
20240816,132300,202827205,910,910,910,910,0
20240816,132200,202827205,910,910,910,910,0
20240816,132100,202827205,910,910,910,910,0
20240816,132000,202827205,910,910,910,910,5
20240816,131900,202822655,910,910,910,910,0
20240816,131800,202822655,910,910,910,910,5000
20240816,131700,198272655,909,905,909,905,3562
20240816,131600,195043013,905,905,905,905,0
20240816,131500,195043013,905,905,905,905,0
20240816,131400,195043013,905,905,905,905,0
20240816,131300,195043013,905,905,905,905,1
20240816,131200,195042108,902,904,904,902,15
20240816,131100,195028556,905,905,905,905,5
20240816,131000,195024031,905,905,905,905,0
20240816,130900,195024031,905,905,905,905,10
20240816,130800,195014981,905,905,905,905,0
20240816,130700,195014981,905,905,905,905,0
20240816,130600,195014981,905,905,905,905,0
20240816,130500,195014981,905,905,905,905,10
20240816,130400,195005931,905,905,905,905,83
20240816,130300,194930816,905,904,905,904,2000
20240816,130200,193122015,904,904,904,904,2000
20240816,130100,191314015,904,904,904,904,100
20240816,130000,191223615,904,904,904,904,0
20240816,125900,191223615,904,902,904,901,234
20240816,125800,191012777,904,904,904,904,0
20240816,125700,191012777,904,904,904,904,1
20240816,125600,191011873,902,900,902,900,25
20240816,125500,190989353,901,901,901,901,400
20240816,125400,190628953,903,903,903,903,0
20240816,125300,190628953,903,903,903,903,0
20240816,125200,190628953,903,903,903,903,40
20240816,125100,190592833,904,904,904,904,130
20240816,125000,190475313,904,904,904,904,0
20240816,124900,190475313,904,904,904,904,0
20240816,124800,190475313,904,904,904,904,53
20240816,124700,190427401,904,904,904,904,5
20240816,124600,190422881,904,904,904,904,1
20240816,124500,190421977,901,901,901,901,760
20240816,124400,189737217,904,904,904,904,0
20240816,124300,189737217,904,904,904,904,1
20240816,124200,189736313,905,905,905,905,0
20240816,124100,189736313,905,905,905,905,0
20240816,124000,189736313,905,905,905,905,1
20240816,123900,189735408,901,901,901,901,0
20240816,123800,189735408,901,901,901,901,640
20240816,123700,189158768,905,905,905,905,8
20240816,123600,189151528,905,905,905,905,0
20240816,123500,189151528,905,905,905,905,8
20240816,123400,189144288,905,905,905,905,0
20240816,123300,189144288,905,905,905,905,0
20240816,123200,189144288,905,905,905,905,5
20240816,123100,189139763,901,902,905,901,633
20240816,123000,188569424,905,903,905,903,4
20240816,122900,188565810,903,903,903,903,10
20240816,122800,188556780,903,903,903,903,5
20240816,122700,188552265,903,903,903,903,2
20240816,122600,188550459,901,901,901,901,0
20240816,122500,188550459,901,901,901,901,15
20240816,122400,188536944,901,901,901,901,646
20240816,122300,187954898,906,906,906,906,0
20240816,122200,187954898,906,906,906,906,0
20240816,122100,187954898,906,906,906,906,1
20240816,122000,187953992,905,905,905,905,0
20240816,121900,187953992,905,905,905,905,5
20240816,121800,187949467,901,905,905,901,56
20240816,121700,187898851,907,903,907,900,4677
20240816,121600,183672588,900,900,900,900,120
20240816,121500,183564588,903,903,903,902,2732
20240816,121400,181100023,903,903,903,903,8000
20240816,121300,173876023,906,906,906,906,0
20240816,121200,173876023,906,906,906,906,10
20240816,121100,173866963,906,906,906,906,221
20240816,121000,173666737,906,906,906,906,0
20240816,120900,173666737,906,906,906,906,10
20240816,120800,173657677,903,903,903,903,50
20240816,120700,173612527,906,906,906,906,1427
20240816,120600,172319665,906,906,906,906,0
20240816,120500,172319665,906,903,906,903,394
20240816,120400,171963880,906,906,906,906,0
20240816,120300,171963880,906,906,906,906,0
20240816,120200,171963880,906,906,906,906,0
20240816,120100,171963880,906,906,906,906,1
20240816,120000,171962974,903,903,903,903,0
20240816,115900,171962974,903,903,903,903,0
20240816,115800,171962974,903,903,903,903,8461
20240816,115700,164322691,903,903,903,903,0
20240816,115600,164322691,903,903,903,903,156
20240816,115500,164181823,906,905,906,905,166
20240816,115400,164031592,904,904,904,904,333
20240816,115300,163730560,905,905,905,905,2
20240816,115200,163728750,900,901,901,900,1134
20240816,115100,162707815,901,901,901,901,0
20240816,115000,162707815,901,901,901,901,972
20240816,114900,161832043,906,906,906,906,0
20240816,114800,161832043,906,906,906,906,0
20240816,114700,161832043,906,906,906,906,1
20240816,114600,161831137,901,901,901,901,0
20240816,114500,161831137,901,902,902,901,105
20240816,114400,161736531,906,906,906,906,0
20240816,114300,161736531,906,906,906,906,0
20240816,114200,161736531,906,906,906,906,11
20240816,114100,161726565,908,908,908,908,0
20240816,114000,161726565,908,908,908,908,0
20240816,113900,161726565,908,908,908,908,0
20240816,113800,161726565,908,908,908,908,0
20240816,113700,161726565,908,908,908,908,0
20240816,113600,161726565,908,908,908,908,0
20240816,113500,161726565,908,908,908,908,0
20240816,113400,161726565,908,908,908,908,0
20240816,113300,161726565,908,908,908,908,0
20240816,113200,161726565,908,908,908,908,0
20240816,113100,161726565,908,899,908,899,5705
20240816,113000,156573802,903,903,903,903,0
20240816,112900,156573802,903,903,903,903,0
20240816,112800,156573802,903,903,903,903,0
20240816,112700,156573802,903,903,903,903,2
20240816,112600,156571996,903,903,903,903,2
20240816,112500,156570190,903,900,903,900,4
20240816,112400,156566584,899,899,899,899,0
20240816,112300,156566584,899,899,899,899,0
20240816,112200,156566584,899,901,901,899,62
20240816,112100,156510740,899,900,900,899,766
20240816,112000,155821440,898,898,898,898,0
20240816,111900,155821440,898,898,898,898,679
20240816,111800,155211698,900,900,900,899,10593
20240816,111700,145678881,902,902,902,902,0
20240816,111600,145678881,902,902,902,902,198
20240816,111500,145500285,902,902,902,902,0
20240816,111400,145500285,902,902,902,902,0
20240816,111300,145500285,902,902,902,902,0
20240816,111200,145500285,902,899,902,899,627
20240816,111100,144936609,898,898,898,898,0
20240816,111000,144936609,898,898,898,898,0
20240816,110900,144936609,898,898,898,898,0
20240816,110800,144936609,898,898,898,898,0
20240816,110700,144936609,898,898,898,898,532
20240816,110600,144458873,900,900,900,900,90
20240816,110500,144377873,902,902,902,902,0
20240816,110400,144377873,902,902,902,902,0
20240816,110300,144377873,902,902,902,902,0
20240816,110200,144377873,902,902,902,902,0
20240816,110100,144377873,902,902,902,902,5
20240816,110000,144373363,897,902,902,897,714
20240816,105900,143732575,902,902,902,902,0
20240816,105800,143732575,902,902,902,902,0
20240816,105700,143732575,902,902,902,902,0
20240816,105600,143732575,902,902,902,902,0
20240816,105500,143732575,902,898,902,898,806
20240816,105400,143007631,903,903,903,903,0
20240816,105300,143007631,903,903,903,903,1
20240816,105200,143006728,898,898,898,898,0
20240816,105100,143006728,898,898,898,898,70
20240816,105000,142943868,903,903,903,903,0
20240816,104900,142943868,903,899,903,899,1654
20240816,104800,141456918,899,900,900,899,836
20240816,104700,140705317,904,904,904,900,179
20240816,104600,140543993,904,904,904,904,0
20240816,104500,140543993,904,904,904,904,0
20240816,104400,140543993,904,904,904,904,0
20240816,104300,140543993,904,904,904,904,1
20240816,104200,140543089,900,900,900,900,0
20240816,104100,140543089,900,905,905,900,12020
20240816,104000,129724267,901,905,905,901,796
20240816,103900,129006603,905,905,905,905,0
20240816,103800,129006603,905,905,905,905,1
20240816,103700,129005698,901,902,903,901,8534
20240816,103600,121311895,902,902,902,902,0
20240816,103500,121311895,902,902,902,902,606
20240816,103400,120765283,907,905,907,903,3296
20240816,103300,117788391,908,908,908,908,0
20240816,103200,117788391,908,908,908,908,0
20240816,103100,117788391,908,908,908,908,0
20240816,103000,117788391,908,908,908,908,0
20240816,102900,117788391,908,908,908,908,0
20240816,102800,117788391,908,903,908,903,573
20240816,102700,117270967,908,903,908,903,22
20240816,102600,117251091,908,908,908,908,31
20240816,102500,117222943,908,908,908,908,1
20240816,102400,117222035,903,903,903,903,0
20240816,102300,117222035,903,903,903,903,1413
20240816,102200,115946096,910,910,910,910,0
20240816,102100,115946096,910,910,910,910,1
20240816,102000,115945186,904,905,910,904,3943
20240816,101900,112378660,910,910,910,910,0
20240816,101800,112378660,910,910,910,910,0
20240816,101700,112378660,910,910,910,910,550
20240816,101600,111878160,911,911,911,911,0
20240816,101500,111878160,911,911,911,911,0
20240816,101400,111878160,911,905,911,905,2314
20240816,101300,109783978,905,905,905,905,0
20240816,101200,109783978,905,905,905,905,0
20240816,101100,109783978,905,905,905,905,0
20240816,101000,109783978,905,905,905,905,2265
20240816,100900,107734153,910,912,912,910,20
20240816,100800,107715933,914,914,914,914,0
20240816,100700,107715933,914,914,914,914,0
20240816,100600,107715933,914,914,914,914,0
20240816,100500,107715933,914,914,914,914,0
20240816,100400,107715933,914,914,914,914,0
20240816,100300,107715933,914,911,914,905,11002
20240816,100200,97751796,911,911,911,911,1
20240816,100100,97750885,905,906,906,905,8500
20240816,100000,90058059,905,907,908,905,847
20240816,095900,89289227,905,905,905,905,0
20240816,095800,89289227,905,905,905,905,94
20240816,095700,89204157,907,907,907,907,0
20240816,095600,89204157,907,907,907,907,0
20240816,095500,89204157,907,907,907,907,107
20240816,095400,89107108,901,905,910,901,10570
20240816,095300,79572494,914,914,914,914,0
20240816,095200,79572494,914,914,914,914,0
20240816,095100,79572494,914,914,914,914,10
20240816,095000,79563354,914,914,914,914,30
20240816,094900,79535934,915,915,915,915,50
20240816,094800,79490184,915,910,915,910,3010
20240816,094700,76750974,910,910,910,910,0
20240816,094600,76750974,910,907,910,907,2000
20240816,094500,74932819,907,907,907,907,10
20240816,094400,74923749,901,902,908,901,1051
20240816,094300,73976708,909,907,909,907,103
20240816,094200,73883084,906,906,906,906,80
20240816,094100,73810604,906,904,906,904,3010
20240816,094000,71085499,904,900,904,900,66
20240816,093900,71026095,899,901,901,899,2500
20240816,093800,68777415,906,906,906,906,0
20240816,093700,68777415,906,901,906,901,546
20240816,093600,68285309,906,900,906,900,1751
20240816,093500,66709403,906,900,906,900,21
20240816,093400,66690497,906,900,906,900,80
20240816,093300,66618317,900,900,900,900,0
20240816,093200,66618317,900,900,900,900,190
20240816,093100,66447317,906,906,906,906,1
20240816,093000,66446411,903,903,903,903,124
20240816,092900,66334439,903,903,903,903,40
20240816,092800,66298319,903,902,903,902,1953
20240816,092700,64534877,902,903,903,902,323
20240816,092600,64243218,903,903,903,903,11
20240816,092500,64233285,903,903,903,903,931
20240816,092400,63392592,903,899,903,899,713
20240816,092300,62751601,903,900,903,900,1010
20240816,092200,61842571,901,901,901,901,19
20240816,092100,61825452,903,903,903,903,60
20240816,092000,61771272,903,903,903,898,12
20240816,091900,61760441,903,897,903,897,689
20240816,091800,61141820,897,903,903,897,7655
20240816,091700,54250646,903,910,915,903,5350
20240816,091600,49413208,915,915,915,915,0
20240816,091500,49413208,915,915,915,915,0
20240816,091400,49413208,915,932,932,915,337
20240816,091300,49104748,917,917,934,917,1469
20240816,091200,47757328,917,920,920,917,5419
20240816,091100,42787505,927,933,935,927,3002
20240816,091000,39981045,933,907,940,904,12577
20240816,090900,28412720,896,902,904,895,12588
20240816,090800,17130768,905,912,913,905,5019
20240816,090700,12588431,913,905,913,905,3604
20240816,090600,9318638,904,905,905,904,230
20240816,090500,9110518,905,901,905,901,78
20240816,090400,9040116,901,901,901,901,30
20240816,090300,9013086,902,904,904,896,382
20240816,090200,8670604,895,895,895,895,1010
20240816,090100,7766654,895,895,895,895,3095
20240816,090000,4996629,902,902,902,900,5541