stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,192000,5302034781,258,258,258,258,251024
20240812,191900,5302034781,258,258,258,258,0
20240812,191800,5302034781,258,258,258,258,0
20240812,191700,5302034781,258,258,258,258,0
20240812,191600,5302034781,258,258,258,258,0
20240812,191500,5302034781,258,258,258,258,0
20240812,191400,5302034781,258,258,258,258,0
20240812,191300,5302034781,258,258,258,258,0
20240812,191200,5302034781,258,258,258,258,0
20240812,191100,5302034781,258,258,258,258,0
20240812,191000,5302034781,258,258,258,258,0
20240812,190900,5302034781,258,258,258,258,0
20240812,190800,5302034781,258,258,258,258,0
20240812,190700,5302034781,258,258,258,258,0
20240812,190600,5302034781,258,258,258,258,0
20240812,190500,5302034781,258,258,258,258,0
20240812,190400,5302034781,258,258,258,258,0
20240812,190300,5302034781,258,258,258,258,0
20240812,190200,5302034781,258,258,258,258,0
20240812,190100,5302034781,258,258,258,258,0
20240812,190000,5302034781,258,258,258,258,0
20240812,185900,5302034781,258,258,258,258,0
20240812,185800,5302034781,258,258,258,258,0
20240812,185700,5302034781,258,258,258,258,0
20240812,185600,5302034781,258,258,258,258,0
20240812,185500,5302034781,258,258,258,258,0
20240812,185400,5302034781,258,258,258,258,0
20240812,185300,5302034781,258,258,258,258,0
20240812,185200,5302034781,258,258,258,258,0
20240812,185100,5302034781,258,258,258,258,0
20240812,185000,5302034781,258,258,258,258,251024
20240812,184900,5302034781,258,258,258,258,0
20240812,184800,5302034781,258,258,258,258,0
20240812,184700,5302034781,258,258,258,258,0
20240812,184600,5302034781,258,258,258,258,0
20240812,184500,5302034781,258,258,258,258,0
20240812,184400,5302034781,258,258,258,258,0
20240812,184300,5302034781,258,258,258,258,0
20240812,184200,5302034781,258,258,258,258,0
20240812,184100,5302034781,258,258,258,258,0
20240812,184000,5302034781,258,258,258,258,0
20240812,183900,5302034781,258,258,258,258,0
20240812,183800,5302034781,258,258,258,258,0
20240812,183700,5302034781,258,258,258,258,0
20240812,183600,5302034781,258,258,258,258,0
20240812,183500,5302034781,258,258,258,258,0
20240812,183400,5302034781,258,258,258,258,0
20240812,183300,5302034781,258,258,258,258,0
20240812,183200,5302034781,258,258,258,258,0
20240812,183100,5302034781,258,258,258,258,0
20240812,183000,5302034781,258,258,258,258,0
20240812,182900,5302034781,258,258,258,258,0
20240812,182800,5302034781,258,258,258,258,0
20240812,182700,5302034781,258,258,258,258,0
20240812,182600,5302034781,258,258,258,258,0
20240812,182500,5302034781,258,258,258,258,0
20240812,182400,5302034781,258,258,258,258,0
20240812,182300,5302034781,258,258,258,258,0
20240812,182200,5302034781,258,258,258,258,0
20240812,182100,5302034781,258,258,258,258,0
20240812,182000,5302034781,258,258,258,258,251024
20240812,181900,5302034781,258,258,258,258,0
20240812,181800,5302034781,258,258,258,258,0
20240812,181700,5302034781,258,258,258,258,0
20240812,181600,5302034781,258,258,258,258,0
20240812,181500,5302034781,258,258,258,258,0
20240812,181400,5302034781,258,258,258,258,0
20240812,181300,5302034781,258,258,258,258,0
20240812,181200,5302034781,258,258,258,258,0
20240812,181100,5302034781,258,258,258,258,0
20240812,181000,5302034781,258,258,258,258,0
20240812,180900,5302034781,258,258,258,258,0
20240812,180800,5302034781,258,258,258,258,0
20240812,180700,5302034781,258,258,258,258,0
20240812,180600,5302034781,258,258,258,258,0
20240812,180500,5302034781,258,258,258,258,0
20240812,180400,5302034781,258,258,258,258,0
20240812,180300,5302034781,258,258,258,258,0
20240812,180200,5302034781,258,258,258,258,0
20240812,180100,5302034781,258,258,258,258,0
20240812,180000,5302034781,258,258,258,258,0
20240812,175900,5302034781,258,258,258,258,0
20240812,175800,5302034781,258,258,258,258,0
20240812,175700,5302034781,258,258,258,258,0
20240812,175600,5302034781,258,258,258,258,0
20240812,175500,5302034781,258,258,258,258,0
20240812,175400,5302034781,258,258,258,258,0
20240812,175300,5302034781,258,258,258,258,0
20240812,175200,5302034781,258,258,258,258,0
20240812,175100,5302034781,258,258,258,258,0
20240812,175000,5302034781,258,258,258,258,251024
20240812,174900,5302034781,258,258,258,258,0
20240812,174800,5302034781,258,258,258,258,0
20240812,174700,5302034781,258,258,258,258,0
20240812,174600,5302034781,258,258,258,258,0
20240812,174500,5302034781,258,258,258,258,0
20240812,174400,5302034781,258,258,258,258,0
20240812,174300,5302034781,258,258,258,258,0
20240812,174200,5302034781,258,258,258,258,0
20240812,174100,5302034781,258,258,258,258,0
20240812,174000,5302034781,258,258,258,258,0
20240812,173900,5302034781,258,258,258,258,0
20240812,173800,5302034781,258,258,258,258,0
20240812,173700,5302034781,258,258,258,258,0
20240812,173600,5302034781,258,258,258,258,0
20240812,173500,5302034781,258,258,258,258,0
20240812,173400,5302034781,258,258,258,258,0
20240812,173300,5302034781,258,258,258,258,0
20240812,173200,5302034781,258,258,258,258,0
20240812,173100,5302034781,258,258,258,258,0
20240812,173000,5302034781,258,258,258,258,0
20240812,172900,5302034781,258,258,258,258,0
20240812,172800,5302034781,258,258,258,258,0
20240812,172700,5302034781,258,258,258,258,0
20240812,172600,5302034781,258,258,258,258,0
20240812,172500,5302034781,258,258,258,258,0
20240812,172400,5302034781,258,258,258,258,0
20240812,172300,5302034781,258,258,258,258,0
20240812,172200,5302034781,258,258,258,258,0
20240812,172100,5302034781,258,258,258,258,0
20240812,172000,5302034781,258,258,258,258,251024
20240812,171900,5302034781,258,258,258,258,0
20240812,171800,5302034781,258,258,258,258,0
20240812,171700,5302034781,258,258,258,258,0
20240812,171600,5302034781,258,258,258,258,0
20240812,171500,5302034781,258,258,258,258,0
20240812,171400,5302034781,258,258,258,258,0
20240812,171300,5302034781,258,258,258,258,0
20240812,171200,5302034781,258,258,258,258,0
20240812,171100,5302034781,258,258,258,258,0
20240812,171000,5302034781,258,258,258,258,0
20240812,170900,5302034781,258,258,258,258,0
20240812,170800,5302034781,258,258,258,258,0
20240812,170700,5302034781,258,258,258,258,0
20240812,170600,5302034781,258,258,258,258,0
20240812,170500,5302034781,258,258,258,258,0
20240812,170400,5302034781,258,258,258,258,0
20240812,170300,5302034781,258,258,258,258,0
20240812,170200,5302034781,258,258,258,258,0
20240812,170100,5302034781,258,258,258,258,0
20240812,170000,5302034781,258,258,258,258,0
20240812,165900,5302034781,258,258,258,258,0
20240812,165800,5302034781,258,258,258,258,0
20240812,165700,5302034781,258,258,258,258,0
20240812,165600,5302034781,258,258,258,258,0
20240812,165500,5302034781,258,258,258,258,0
20240812,165400,5302034781,258,258,258,258,0
20240812,165300,5302034781,258,258,258,258,0
20240812,165200,5302034781,258,258,258,258,0
20240812,165100,5302034781,258,258,258,258,0
20240812,165000,5302034781,258,258,258,258,251024
20240812,164900,5302034781,258,258,258,258,0
20240812,164800,5302034781,258,258,258,258,0
20240812,164700,5302034781,258,258,258,258,0
20240812,164600,5302034781,258,258,258,258,0
20240812,164500,5302034781,258,258,258,258,0
20240812,164400,5302034781,258,258,258,258,0
20240812,164300,5302034781,258,258,258,258,0
20240812,164200,5302034781,258,258,258,258,0
20240812,164100,5302034781,258,258,258,258,0
20240812,164000,5302034781,258,258,258,258,0
20240812,163900,5302034781,258,258,258,258,0
20240812,163800,5302034781,258,258,258,258,0
20240812,163700,5302034781,258,258,258,258,0
20240812,163600,5302034781,258,258,258,258,0
20240812,163500,5302034781,258,258,258,258,0
20240812,163400,5302034781,258,258,258,258,0
20240812,163300,5302034781,258,258,258,258,0
20240812,163200,5302034781,258,258,258,258,0
20240812,163100,5302034781,258,258,258,258,0
20240812,163000,5302034781,258,258,258,258,0
20240812,162900,5302034781,258,258,258,258,0
20240812,162800,5302034781,258,258,258,258,0
20240812,162700,5302034781,258,258,258,258,0
20240812,162600,5302034781,258,258,258,258,0
20240812,162500,5302034781,258,258,258,258,0
20240812,162400,5302034781,258,258,258,258,0
20240812,162300,5302034781,258,258,258,258,0
20240812,162200,5302034781,258,258,258,258,0
20240812,162100,5302034781,258,258,258,258,0
20240812,162000,5302034781,258,258,258,258,251024
20240812,161900,5302034781,258,258,258,258,0
20240812,161800,5302034781,258,258,258,258,0
20240812,161700,5302034781,258,258,258,258,0
20240812,161600,5302034781,258,258,258,258,0
20240812,161500,5302034781,258,258,258,258,0
20240812,161400,5302034781,258,258,258,258,0
20240812,161300,5302034781,258,258,258,258,0
20240812,161200,5302034781,258,258,258,258,0
20240812,161100,5302034781,258,258,258,258,0
20240812,161000,5302034781,258,258,258,258,0
20240812,160900,5302034781,258,258,258,258,0
20240812,160800,5302034781,258,258,258,258,0
20240812,160700,5302034781,258,258,258,258,0
20240812,160600,5302034781,258,258,258,258,0
20240812,160500,5302034781,258,258,258,258,0
20240812,160400,5302034781,258,258,258,258,0
20240812,160300,5302034781,258,258,258,258,0
20240812,160200,5302034781,258,258,258,258,0
20240812,160100,5302034781,258,258,258,258,0
20240812,160000,5302034781,258,258,258,258,0
20240812,155900,5302034781,258,258,258,258,0
20240812,155800,5302034781,258,258,258,258,0
20240812,155700,5302034781,258,258,258,258,0
20240812,155600,5302034781,258,258,258,258,0
20240812,155500,5302034781,258,258,258,258,0
20240812,155400,5302034781,258,258,258,258,0
20240812,155300,5302034781,258,258,258,258,0
20240812,155200,5302034781,258,258,258,258,0
20240812,155100,5302034781,258,258,258,258,0
20240812,155000,5302034781,258,258,258,258,251024
20240812,154900,5302034781,258,258,258,258,0
20240812,154800,5302034781,258,258,258,258,0
20240812,154700,5302034781,258,258,258,258,0
20240812,154600,5302034781,258,258,258,258,0
20240812,154500,5302034781,258,258,258,258,0
20240812,154400,5302034781,258,258,258,258,0
20240812,154300,5302034781,258,258,258,258,0
20240812,154200,5302034781,258,258,258,258,0
20240812,154100,5302034781,258,258,258,258,0
20240812,154000,5302034781,258,258,258,258,0
20240812,153900,5302034781,258,258,258,258,0
20240812,153800,5302034781,258,258,258,258,0
20240812,153700,5302034781,258,258,258,258,0
20240812,153600,5302034781,258,258,258,258,0
20240812,153500,5302034781,258,258,258,258,0
20240812,153400,5302034781,258,258,258,258,0
20240812,153300,5302034781,258,258,258,258,0
20240812,153200,5302034781,258,258,258,258,0
20240812,153100,5302034781,258,258,258,258,0
20240812,153000,5302034781,258,258,258,258,251024
20240812,152900,5237270589,261,261,261,261,0
20240812,152800,5237270589,261,261,261,261,0
20240812,152700,5237270589,261,261,261,261,0
20240812,152600,5237270589,261,261,261,261,0
20240812,152500,5237270589,261,261,261,261,0
20240812,152400,5237270589,261,261,261,261,0
20240812,152300,5237270589,261,261,261,261,0
20240812,152200,5237270589,261,261,261,261,0
20240812,152100,5237270589,261,261,261,261,0
20240812,152000,5237270589,261,261,261,261,0
20240812,151900,5237270589,261,263,263,259,241468
20240812,151800,5174334003,263,265,266,261,192545
20240812,151700,5123730137,266,263,267,262,325276
20240812,151600,5037648815,262,267,268,262,293596
20240812,151500,4959829092,267,273,273,267,128555
20240812,151400,4925191601,273,274,274,270,88659
20240812,151300,4901161504,274,274,275,272,98931
20240812,151200,4874099608,275,275,276,274,89476
20240812,151100,4849556559,276,275,276,275,96036
20240812,151000,4823144479,275,277,277,275,61811
20240812,150900,4806083282,277,277,278,276,68396
20240812,150800,4787125488,277,277,277,276,23199
20240812,150700,4780709793,277,277,277,276,70518
20240812,150600,4761223096,277,278,278,275,21683
20240812,150500,4755212742,277,280,280,275,108189
20240812,150400,4725196188,280,278,280,277,290170
20240812,150300,4644518554,277,275,278,274,153613
20240812,150200,4602046107,274,275,276,274,44261
20240812,150100,4589880887,274,272,275,272,40310
20240812,150000,4578837436,274,272,274,271,55456
20240812,145900,4563725791,272,273,273,271,36990
20240812,145800,4553664116,273,273,273,270,143144
20240812,145700,4514875522,273,273,273,272,37117
20240812,145600,4504759993,274,274,274,272,9021
20240812,145500,4502295967,274,272,274,272,85614
20240812,145400,4478938726,272,275,275,271,170198
20240812,145300,4432509700,275,276,276,274,55391
20240812,145200,4417265188,276,276,276,275,13970
20240812,145100,4413411347,276,277,277,275,46588
20240812,145000,4400578191,277,276,277,276,46273
20240812,144900,4387796892,276,278,278,276,17644
20240812,144800,4382924676,277,280,280,276,133857
20240812,144700,4345647538,280,275,280,275,413330
20240812,144600,4230539043,276,274,276,273,169963
20240812,144500,4183875690,275,275,275,274,20950
20240812,144400,4178119288,274,274,275,272,105221
20240812,144300,4149349583,273,273,274,272,84899
20240812,144200,4126170228,273,270,273,270,68651
20240812,144100,4107582933,270,269,270,267,116390
20240812,144000,4076328719,269,270,271,269,28260
20240812,143900,4068714139,269,271,271,269,51330
20240812,143800,4054850401,271,271,272,271,42519
20240812,143700,4043318870,272,274,274,271,89316
20240812,143600,4018980653,274,274,275,273,59447
20240812,143500,4002688103,274,270,274,270,121864
20240812,143400,3969677992,271,274,274,270,117360
20240812,143300,3937786673,273,273,274,272,24373
20240812,143200,3931123999,273,273,274,272,48260
20240812,143100,3917953154,273,274,275,272,61829
20240812,143000,3901055547,274,275,275,274,14687
20240812,142900,3897028754,275,275,275,274,59664
20240812,142800,3880629550,274,274,274,272,29358
20240812,142700,3872588165,274,274,274,271,176360
20240812,142600,3824513355,273,275,275,272,111521
20240812,142500,3794093796,274,273,277,273,163048
20240812,142400,3749164941,274,273,275,273,37984
20240812,142300,3738765898,274,271,274,271,57979
20240812,142200,3722936042,272,270,273,270,161118
20240812,142100,3679163258,271,270,272,270,74232
20240812,142000,3659088907,270,272,274,269,316391
20240812,141900,3573143220,272,272,272,271,57496
20240812,141800,3557552058,272,272,272,270,101600
20240812,141700,3530031271,271,274,274,271,127585
20240812,141600,3495307529,274,275,275,273,36210
20240812,141500,3485395319,275,275,275,273,148392
20240812,141400,3444788172,274,277,278,274,92317
20240812,141300,3419330101,277,277,278,277,106345
20240812,141200,3389865944,277,278,279,277,54028
20240812,141100,3374886894,278,278,279,276,203359
20240812,141000,3318486563,279,280,280,278,78122
20240812,140900,3296714045,280,280,280,278,119069
20240812,140800,3263491583,280,279,280,278,55369
20240812,140700,3248017425,278,280,282,278,199576
20240812,140600,3192242433,282,275,282,274,535785
20240812,140500,3043189170,275,275,276,273,34081
20240812,140400,3033826050,275,276,276,273,199022
20240812,140300,2979066498,276,270,276,269,417524
20240812,140200,2865232680,270,270,271,269,69267
20240812,140100,2846501377,271,271,272,269,155367
20240812,140000,2804412402,272,273,273,271,50625
20240812,135900,2790648928,273,272,273,271,40275
20240812,135800,2779690385,272,271,273,269,147301
20240812,135700,2739779293,271,271,273,270,87047
20240812,135600,2716178901,271,272,273,271,174733
20240812,135500,2668668112,272,270,272,270,100915
20240812,135400,2641312173,269,274,275,269,224164
20240812,135300,2580239014,275,273,275,272,429622
20240812,135200,2462553556,273,272,275,271,239041
20240812,135100,2397356111,272,271,274,269,319820
20240812,135000,2310491920,270,264,271,262,342093
20240812,134900,2218784396,266,268,269,261,189813
20240812,134800,2168475326,269,264,269,264,176276
20240812,134700,2121422979,264,262,266,261,122184
20240812,134600,2089198358,262,263,263,261,62559
20240812,134500,2072806695,262,259,262,259,33008
20240812,134400,2064186765,259,262,263,258,198614
20240812,134300,2012496147,262,266,266,261,162716
20240812,134200,1969674730,266,262,267,262,108310
20240812,134100,1941052435,262,264,266,262,183638
20240812,134000,1892581160,264,262,271,260,248846
20240812,133900,1826834637,263,268,268,261,449424
20240812,133800,1707664601,268,269,270,266,256477
20240812,133700,1638924749,270,264,274,264,754358
20240812,133600,1436339119,265,261,266,258,235549
20240812,133500,1374918166,261,265,269,259,936711
20240812,133400,1127459111,262,262,262,262,0
20240812,133300,1127459111,262,262,262,262,0
20240812,133200,1127459111,262,253,262,251,383259
20240812,133100,1028308281,252,255,257,251,171444
20240812,133000,984850096,255,250,255,249,207759
20240812,132900,932494672,251,249,251,249,38651
20240812,132800,922826920,249,248,251,248,76691
20240812,132700,903741312,248,247,248,246,25049
20240812,132600,897571437,247,253,253,247,180184
20240812,132500,852539058,253,247,253,246,286247
20240812,132400,781292587,247,246,247,245,18252
20240812,132300,776802778,246,243,247,243,60463
20240812,132200,761962845,242,242,242,242,25752
20240812,132100,755730861,242,240,242,240,8203
20240812,132000,753757078,241,241,242,241,760
20240812,131900,753573872,241,243,243,241,1255
20240812,131800,753270386,243,242,243,242,222
20240812,131700,753216450,242,244,244,241,30101
20240812,131600,745908468,244,244,245,244,4852
20240812,131500,744723127,243,244,244,243,5987
20240812,131400,743267476,244,244,244,242,7033
20240812,131300,741560445,242,245,245,241,78037
20240812,131200,722541818,245,243,245,243,49248
20240812,131100,710525650,243,241,244,241,29800
20240812,131000,703304255,240,240,241,238,47816
20240812,130900,691853093,240,239,241,239,22964
20240812,130800,686341721,239,239,239,238,5075
20240812,130700,685128816,238,239,239,238,7490
20240812,130600,683345556,238,238,239,238,1878
20240812,130500,682897111,239,236,239,236,42806
20240812,130400,672735140,236,236,236,236,3142
20240812,130300,671993628,236,236,237,236,1413
20240812,130200,671660159,237,236,237,236,2491
20240812,130100,671071512,236,237,237,236,10656
20240812,130000,668556695,236,236,237,236,22228
20240812,125900,663310813,236,236,237,235,38174
20240812,125800,654312801,235,237,237,235,87941
20240812,125700,633595756,238,237,238,236,6006
20240812,125600,632174199,236,237,239,236,53909
20240812,125500,619377984,237,237,237,235,50175
20240812,125400,607538839,236,242,243,232,312349
20240812,125300,533550886,243,245,245,241,206364
20240812,125200,483339198,245,239,250,238,481701
20240812,125100,366348740,238,238,238,238,0
20240812,125000,366348740,238,238,238,238,0
20240812,124900,366348740,238,233,238,233,262728
20240812,124800,304591194,233,232,233,232,509
20240812,124700,304472599,232,232,232,232,444
20240812,124600,304369591,233,232,233,232,2160
20240812,124500,303868470,232,232,232,232,0
20240812,124400,303868470,232,232,232,232,800
20240812,124300,303682870,232,232,232,232,825
20240812,124200,303491470,232,232,232,232,0
20240812,124100,303491470,232,232,232,232,176
20240812,124000,303450638,232,232,232,232,12
20240812,123900,303447854,232,232,232,232,1524
20240812,123800,303094286,232,232,232,232,2
20240812,123700,303093822,231,232,232,231,13
20240812,123600,303090815,232,232,232,232,1542
20240812,123500,302733071,231,231,231,231,623
20240812,123400,302589158,231,231,231,231,501
20240812,123300,302473427,231,231,231,231,50
20240812,123200,302461877,231,231,231,231,100
20240812,123100,302438777,231,231,231,231,1
20240812,123000,302438546,231,231,231,231,0
20240812,122900,302438546,231,231,231,231,0
20240812,122800,302438546,231,230,231,230,1519
20240812,122700,302089168,230,230,230,230,100
20240812,122600,302066168,232,232,232,232,0
20240812,122500,302066168,232,230,232,230,5501
20240812,122400,300792011,230,230,230,230,20
20240812,122300,300787411,231,230,231,230,46
20240812,122200,300776795,230,230,230,230,10
20240812,122100,300774495,230,230,230,230,10
20240812,122000,300772195,230,230,230,230,129
20240812,121900,300742525,230,230,230,230,0
20240812,121800,300742525,230,230,230,230,10
20240812,121700,300740225,230,230,230,230,167
20240812,121600,300701815,230,230,230,230,4
20240812,121500,300700895,230,230,230,230,10
20240812,121400,300698595,230,231,231,230,134
20240812,121300,300667770,231,231,231,231,213
20240812,121200,300618567,231,231,231,231,11
20240812,121100,300616026,232,231,232,231,1709
20240812,121000,300220247,231,232,233,231,44
20240812,120900,300210069,232,232,232,232,8
20240812,120800,300208213,232,231,233,231,21781
20240812,120700,295163727,231,231,231,231,7496
20240812,120600,293432151,230,230,230,230,7485
20240812,120500,291710601,230,230,230,230,4281
20240812,120400,290725971,230,230,230,230,60
20240812,120300,290712171,230,230,230,230,995
20240812,120200,290483321,230,230,230,230,10
20240812,120100,290481021,231,230,231,230,12
20240812,120000,290478259,230,230,231,230,10508
20240812,115900,288061412,230,231,231,230,53002
20240812,115800,275850008,231,232,232,231,9997
20240812,115700,273530716,233,232,233,232,290
20240812,115600,273463158,233,232,233,232,5086
20240812,115500,272281129,232,233,233,232,26
20240812,115400,272275083,233,233,233,232,5150
20240812,115300,271080174,232,233,233,232,15965
20240812,115200,267360341,233,231,233,231,6379
20240812,115100,265881287,232,232,232,232,1437
20240812,115000,265547903,232,232,232,232,16008
20240812,114900,261834047,232,232,232,232,924
20240812,114800,261619679,231,232,232,231,43
20240812,114700,261609735,232,232,232,232,99
20240812,114600,261586767,231,231,231,231,411
20240812,114500,261491826,232,232,232,231,224
20240812,114400,261439868,232,231,232,231,23911
20240812,114300,255915527,232,231,232,231,12
20240812,114200,255912754,231,231,231,230,1575
20240812,114100,255548939,230,231,231,230,4840
20240812,114000,254431669,230,230,230,230,10
20240812,113900,254429369,230,230,230,230,0
20240812,113800,254429369,230,230,230,230,10
20240812,113700,254427069,231,231,231,231,1001
20240812,113600,254195838,230,230,230,230,19
20240812,113500,254191468,231,230,231,230,3818
20240812,113400,253311322,230,230,230,230,7
20240812,113300,253309712,229,229,229,229,500
20240812,113200,253195212,230,229,230,229,1337
20240812,113100,252887711,229,229,229,229,2486
20240812,113000,252318417,229,229,229,229,9
20240812,112900,252316356,229,229,229,229,9
20240812,112800,252314295,229,229,229,229,3282
20240812,112700,251562717,230,230,230,230,601
20240812,112600,251424487,231,231,231,229,2484
20240812,112500,250854920,230,231,231,230,128
20240812,112400,250825362,229,229,229,229,10260
20240812,112300,248475822,230,230,230,230,1709
20240812,112200,248082752,232,230,232,230,4418
20240812,112100,247058211,231,231,231,231,0
20240812,112000,247058211,231,232,232,230,5286
20240812,111900,245837217,232,230,232,230,1191
20240812,111800,245561405,230,230,230,230,1979
20240812,111700,245106235,230,229,230,229,60
20240812,111600,245092444,229,229,229,229,9
20240812,111500,245090383,229,231,231,229,2171
20240812,111400,244590040,231,231,231,231,1245
20240812,111300,244302445,231,230,231,230,3330
20240812,111200,243535045,231,230,231,230,8883
20240812,111100,241491100,229,229,230,229,595
20240812,111000,241354805,229,230,230,229,11
20240812,110900,241352284,230,230,230,230,1475
20240812,110800,241013034,230,230,230,230,3531
20240812,110700,240200904,230,230,230,230,12567
20240812,110600,237310494,229,229,229,229,10224
20240812,110500,234969198,229,229,229,229,438
20240812,110400,234868896,228,228,228,228,500
20240812,110300,234754896,228,228,228,228,1383
20240812,110200,234439572,228,228,228,227,11521
20240812,110100,231818074,228,229,229,228,1418
20240812,110000,231494721,229,228,229,228,1559
20240812,105900,231139268,228,227,228,227,17165
20240812,105800,227239263,227,228,228,227,13111
20240812,105700,224250077,228,230,230,228,4975
20240812,105600,223114427,230,229,230,228,25964
20240812,105500,217181838,230,230,230,230,11
20240812,105400,217179308,230,230,230,230,818
20240812,105300,216991168,230,230,230,230,3459
20240812,105200,216195598,230,231,231,230,3036
20240812,105100,215496886,231,231,231,231,0
20240812,105000,215496886,231,231,231,231,3462
20240812,104900,214697164,231,230,231,230,2746
20240812,104800,214065081,231,231,231,230,9001
20240812,104700,211986072,231,231,232,231,8707
20240812,104600,209974106,230,230,231,230,5269
20240812,104500,208757510,232,230,232,230,1438
20240812,104400,208424770,230,230,230,230,10460
20240812,104300,206018970,230,232,232,230,31693
20240812,104200,198700419,233,232,233,230,1131
20240812,104100,198438269,232,231,232,231,4158
20240812,104000,197475451,231,229,231,229,13510
20240812,103900,194370141,230,230,230,230,1000
20240812,103800,194140141,230,230,230,230,8
20240812,103700,194138301,230,229,230,229,3486
20240812,103600,193338686,229,230,230,229,11433
20240812,103500,190720509,229,230,231,229,14225
20240812,103400,187448112,230,229,230,229,3849
20240812,103300,186566591,229,228,229,228,788
20240812,103200,186386827,228,228,229,228,8436
20240812,103100,184463163,228,229,230,228,17891
20240812,103000,180356850,230,230,230,228,18248
20240812,102900,176171879,230,230,232,229,5938
20240812,102800,174801680,230,229,230,227,38711
20240812,102700,165977471,229,231,231,228,91602
20240812,102600,144983890,233,230,234,230,73207
20240812,102500,128038805,230,229,230,229,23520
20240812,102400,122631161,229,228,230,227,39990
20240812,102300,113497900,228,228,228,228,4284
20240812,102200,112521148,228,229,229,228,7575
20240812,102100,110786483,229,229,229,228,6154
20240812,102000,109377517,229,228,229,226,2675
20240812,101900,108767585,228,228,228,228,1500
20240812,101800,108425585,228,226,228,226,1012
20240812,101700,108195436,227,228,228,227,2729
20240812,101600,107575903,228,228,229,228,48087
20240812,101500,96584971,228,225,228,225,48552
20240812,101400,85592544,224,225,225,224,616
20240812,101300,85454542,225,225,225,224,5041
20240812,101200,84325317,225,225,225,224,152
20240812,101100,84291126,225,225,225,225,117
20240812,101000,84264801,224,224,224,224,5
20240812,100900,84263681,223,225,225,223,109
20240812,100800,84239313,225,225,225,225,39
20240812,100700,84230538,225,224,225,224,914
20240812,100600,84025773,225,224,225,224,12028
20240812,100500,81331383,224,223,224,223,64
20240812,100400,81317070,222,224,224,222,7686
20240812,100300,79603372,223,223,223,223,3
20240812,100200,79602703,223,223,223,223,204
20240812,100100,79557211,224,224,224,224,1
20240812,100000,79556987,223,223,223,223,5004
20240812,095900,78441095,223,225,225,223,2605
20240812,095800,77857980,225,225,225,223,11751
20240812,095700,75234224,225,224,225,224,3278
20240812,095600,74499947,223,223,223,223,0
20240812,095500,74499947,223,223,223,223,1000
20240812,095400,74276947,224,225,225,224,14953
20240812,095300,70927474,225,225,225,224,557
20240812,095200,70802193,225,225,225,224,9218
20240812,095100,68731143,225,225,225,225,1368
20240812,095000,68423343,225,223,225,223,8
20240812,094900,68421545,224,223,224,223,8600
20240812,094800,66503245,223,224,224,223,2058
20240812,094700,66043643,224,224,224,224,802
20240812,094600,65863995,225,225,225,224,214
20240812,094500,65815857,225,224,225,223,1243
20240812,094400,65537937,223,226,226,223,916
20240812,094300,65333139,225,224,227,224,16079
20240812,094200,61709489,224,224,224,224,40
20240812,094100,61700529,224,224,224,224,0
20240812,094000,61700529,224,224,226,224,27773
20240812,093900,55447981,224,224,224,224,9
20240812,093800,55445965,224,224,224,224,359
20240812,093700,55365549,224,224,224,224,12
20240812,093600,55362861,224,224,224,224,650
20240812,093500,55217261,224,222,224,222,86428
20240812,093400,36017503,222,222,222,222,6162
20240812,093300,34649539,222,222,222,222,1493
20240812,093200,34318093,221,221,221,221,0
20240812,093100,34318093,221,222,222,221,13666
20240812,093000,31295907,222,222,222,221,4413
20240812,092900,30316740,222,222,222,222,16
20240812,092800,30313188,222,222,222,221,8895
20240812,092700,28339498,222,222,223,222,670
20240812,092600,28190750,223,222,223,222,1010
20240812,092500,27966525,221,221,221,221,0
20240812,092400,27966525,221,221,221,221,1
20240812,092300,27966304,221,222,222,221,11172
20240812,092200,25488395,223,222,223,222,397
20240812,092100,25400260,222,222,222,222,50
20240812,092000,25389160,222,223,223,222,4659
20240812,091900,24354861,222,222,222,222,5141
20240812,091800,23213559,222,222,222,222,205
20240812,091700,23168049,222,222,222,222,18
20240812,091600,23164053,221,221,221,221,285
20240812,091500,23101068,221,221,221,221,100
20240812,091400,23078968,221,221,221,221,500
20240812,091300,22968468,220,220,220,220,964
20240812,091200,22756388,220,220,220,220,5004
20240812,091100,21655508,221,221,221,220,8721
20240812,091000,19732345,221,222,222,221,13050
20240812,090900,16848284,222,221,222,221,5148
20240812,090800,15710528,221,221,222,221,933
20240812,090700,15504333,221,222,222,221,32
20240812,090600,15497260,222,222,222,222,1020
20240812,090500,15270820,222,222,222,222,0
20240812,090400,15270820,222,221,222,220,11438
20240812,090300,12743036,221,222,223,221,34608
20240812,090200,5073261,222,222,222,221,2690
20240812,090100,4476981,222,221,222,220,3538
20240812,090000,3698582,219,217,220,217,17019