stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185000,202168856,1371,1371,1371,1371,1002
20240822,184900,202168856,1371,1371,1371,1371,0
20240822,184800,202168856,1371,1371,1371,1371,0
20240822,184700,202168856,1371,1371,1371,1371,0
20240822,184600,202168856,1371,1371,1371,1371,0
20240822,184500,202168856,1371,1371,1371,1371,0
20240822,184400,202168856,1371,1371,1371,1371,0
20240822,184300,202168856,1371,1371,1371,1371,0
20240822,184200,202168856,1371,1371,1371,1371,0
20240822,184100,202168856,1371,1371,1371,1371,0
20240822,184000,202168856,1371,1371,1371,1371,0
20240822,183900,202168856,1371,1371,1371,1371,0
20240822,183800,202168856,1371,1371,1371,1371,0
20240822,183700,202168856,1371,1371,1371,1371,0
20240822,183600,202168856,1371,1371,1371,1371,0
20240822,183500,202168856,1371,1371,1371,1371,0
20240822,183400,202168856,1371,1371,1371,1371,0
20240822,183300,202168856,1371,1371,1371,1371,0
20240822,183200,202168856,1371,1371,1371,1371,0
20240822,183100,202168856,1371,1371,1371,1371,0
20240822,183000,202168856,1371,1371,1371,1371,0
20240822,182900,202168856,1371,1371,1371,1371,0
20240822,182800,202168856,1371,1371,1371,1371,0
20240822,182700,202168856,1371,1371,1371,1371,0
20240822,182600,202168856,1371,1371,1371,1371,0
20240822,182500,202168856,1371,1371,1371,1371,0
20240822,182400,202168856,1371,1371,1371,1371,0
20240822,182300,202168856,1371,1371,1371,1371,0
20240822,182200,202168856,1371,1371,1371,1371,0
20240822,182100,202168856,1371,1371,1371,1371,0
20240822,182000,202168856,1371,1371,1371,1371,1002
20240822,181900,202168856,1371,1371,1371,1371,0
20240822,181800,202168856,1371,1371,1371,1371,0
20240822,181700,202168856,1371,1371,1371,1371,0
20240822,181600,202168856,1371,1371,1371,1371,0
20240822,181500,202168856,1371,1371,1371,1371,0
20240822,181400,202168856,1371,1371,1371,1371,0
20240822,181300,202168856,1371,1371,1371,1371,0
20240822,181200,202168856,1371,1371,1371,1371,0
20240822,181100,202168856,1371,1371,1371,1371,0
20240822,181000,202168856,1371,1371,1371,1371,0
20240822,180900,202168856,1371,1371,1371,1371,0
20240822,180800,202168856,1371,1371,1371,1371,0
20240822,180700,202168856,1371,1371,1371,1371,0
20240822,180600,202168856,1371,1371,1371,1371,0
20240822,180500,202168856,1371,1371,1371,1371,0
20240822,180400,202168856,1371,1371,1371,1371,0
20240822,180300,202168856,1371,1371,1371,1371,0
20240822,180200,202168856,1371,1371,1371,1371,0
20240822,180100,202168856,1371,1371,1371,1371,0
20240822,180000,202168856,1371,1371,1371,1371,0
20240822,175900,202168856,1371,1371,1371,1371,0
20240822,175800,202168856,1371,1371,1371,1371,0
20240822,175700,202168856,1371,1371,1371,1371,0
20240822,175600,202168856,1371,1371,1371,1371,0
20240822,175500,202168856,1371,1371,1371,1371,0
20240822,175400,202168856,1371,1371,1371,1371,0
20240822,175300,202168856,1371,1371,1371,1371,0
20240822,175200,202168856,1371,1371,1371,1371,0
20240822,175100,202168856,1371,1371,1371,1371,0
20240822,175000,202168856,1371,1371,1371,1371,1002
20240822,174900,202168856,1371,1371,1371,1371,0
20240822,174800,202168856,1371,1371,1371,1371,0
20240822,174700,202168856,1371,1371,1371,1371,0
20240822,174600,202168856,1371,1371,1371,1371,0
20240822,174500,202168856,1371,1371,1371,1371,0
20240822,174400,202168856,1371,1371,1371,1371,0
20240822,174300,202168856,1371,1371,1371,1371,0
20240822,174200,202168856,1371,1371,1371,1371,0
20240822,174100,202168856,1371,1371,1371,1371,0
20240822,174000,202168856,1371,1371,1371,1371,0
20240822,173900,202168856,1371,1371,1371,1371,0
20240822,173800,202168856,1371,1371,1371,1371,0
20240822,173700,202168856,1371,1371,1371,1371,0
20240822,173600,202168856,1371,1371,1371,1371,0
20240822,173500,202168856,1371,1371,1371,1371,0
20240822,173400,202168856,1371,1371,1371,1371,0
20240822,173300,202168856,1371,1371,1371,1371,0
20240822,173200,202168856,1371,1371,1371,1371,0
20240822,173100,202168856,1371,1371,1371,1371,0
20240822,173000,202168856,1371,1371,1371,1371,0
20240822,172900,202168856,1371,1371,1371,1371,0
20240822,172800,202168856,1371,1371,1371,1371,0
20240822,172700,202168856,1371,1371,1371,1371,0
20240822,172600,202168856,1371,1371,1371,1371,0
20240822,172500,202168856,1371,1371,1371,1371,0
20240822,172400,202168856,1371,1371,1371,1371,0
20240822,172300,202168856,1371,1371,1371,1371,0
20240822,172200,202168856,1371,1371,1371,1371,0
20240822,172100,202168856,1371,1371,1371,1371,0
20240822,172000,202168856,1371,1371,1371,1371,1002
20240822,171900,202168856,1371,1371,1371,1371,0
20240822,171800,202168856,1371,1371,1371,1371,0
20240822,171700,202168856,1371,1371,1371,1371,0
20240822,171600,202168856,1371,1371,1371,1371,0
20240822,171500,202168856,1371,1371,1371,1371,0
20240822,171400,202168856,1371,1371,1371,1371,0
20240822,171300,202168856,1371,1371,1371,1371,0
20240822,171200,202168856,1371,1371,1371,1371,0
20240822,171100,202168856,1371,1371,1371,1371,0
20240822,171000,202168856,1371,1371,1371,1371,0
20240822,170900,202168856,1371,1371,1371,1371,0
20240822,170800,202168856,1371,1371,1371,1371,0
20240822,170700,202168856,1371,1371,1371,1371,0
20240822,170600,202168856,1371,1371,1371,1371,0
20240822,170500,202168856,1371,1371,1371,1371,0
20240822,170400,202168856,1371,1371,1371,1371,0
20240822,170300,202168856,1371,1371,1371,1371,0
20240822,170200,202168856,1371,1371,1371,1371,0
20240822,170100,202168856,1371,1371,1371,1371,0
20240822,170000,202168856,1371,1371,1371,1371,0
20240822,165900,202168856,1371,1371,1371,1371,0
20240822,165800,202168856,1371,1371,1371,1371,0
20240822,165700,202168856,1371,1371,1371,1371,0
20240822,165600,202168856,1371,1371,1371,1371,0
20240822,165500,202168856,1371,1371,1371,1371,0
20240822,165400,202168856,1371,1371,1371,1371,0
20240822,165300,202168856,1371,1371,1371,1371,0
20240822,165200,202168856,1371,1371,1371,1371,0
20240822,165100,202168856,1371,1371,1371,1371,0
20240822,165000,202168856,1371,1371,1371,1371,1002
20240822,164900,202168856,1371,1371,1371,1371,0
20240822,164800,202168856,1371,1371,1371,1371,0
20240822,164700,202168856,1371,1371,1371,1371,0
20240822,164600,202168856,1371,1371,1371,1371,0
20240822,164500,202168856,1371,1371,1371,1371,0
20240822,164400,202168856,1371,1371,1371,1371,0
20240822,164300,202168856,1371,1371,1371,1371,0
20240822,164200,202168856,1371,1371,1371,1371,0
20240822,164100,202168856,1371,1371,1371,1371,0
20240822,164000,202168856,1371,1371,1371,1371,0
20240822,163900,202168856,1371,1371,1371,1371,0
20240822,163800,202168856,1371,1371,1371,1371,0
20240822,163700,202168856,1371,1371,1371,1371,0
20240822,163600,202168856,1371,1371,1371,1371,0
20240822,163500,202168856,1371,1371,1371,1371,0
20240822,163400,202168856,1371,1371,1371,1371,0
20240822,163300,202168856,1371,1371,1371,1371,0
20240822,163200,202168856,1371,1371,1371,1371,0
20240822,163100,202168856,1371,1371,1371,1371,0
20240822,163000,202168856,1371,1371,1371,1371,0
20240822,162900,202168856,1371,1371,1371,1371,0
20240822,162800,202168856,1371,1371,1371,1371,0
20240822,162700,202168856,1371,1371,1371,1371,0
20240822,162600,202168856,1371,1371,1371,1371,0
20240822,162500,202168856,1371,1371,1371,1371,0
20240822,162400,202168856,1371,1371,1371,1371,0
20240822,162300,202168856,1371,1371,1371,1371,0
20240822,162200,202168856,1371,1371,1371,1371,0
20240822,162100,202168856,1371,1371,1371,1371,0
20240822,162000,202168856,1371,1371,1371,1371,1002
20240822,161900,202168856,1371,1371,1371,1371,0
20240822,161800,202168856,1371,1371,1371,1371,0
20240822,161700,202168856,1371,1371,1371,1371,0
20240822,161600,202168856,1371,1371,1371,1371,0
20240822,161500,202168856,1371,1371,1371,1371,0
20240822,161400,202168856,1371,1371,1371,1371,0
20240822,161300,202168856,1371,1371,1371,1371,0
20240822,161200,202168856,1371,1371,1371,1371,0
20240822,161100,202168856,1371,1371,1371,1371,0
20240822,161000,202168856,1371,1371,1371,1371,0
20240822,160900,202168856,1371,1371,1371,1371,0
20240822,160800,202168856,1371,1371,1371,1371,0
20240822,160700,202168856,1371,1371,1371,1371,0
20240822,160600,202168856,1371,1371,1371,1371,0
20240822,160500,202168856,1371,1371,1371,1371,0
20240822,160400,202168856,1371,1371,1371,1371,0
20240822,160300,202168856,1371,1371,1371,1371,0
20240822,160200,202168856,1371,1371,1371,1371,0
20240822,160100,202168856,1371,1371,1371,1371,0
20240822,160000,202168856,1371,1371,1371,1371,0
20240822,155900,202168856,1371,1371,1371,1371,0
20240822,155800,202168856,1371,1371,1371,1371,0
20240822,155700,202168856,1371,1371,1371,1371,0
20240822,155600,202168856,1371,1371,1371,1371,0
20240822,155500,202168856,1371,1371,1371,1371,0
20240822,155400,202168856,1371,1371,1371,1371,0
20240822,155300,202168856,1371,1371,1371,1371,0
20240822,155200,202168856,1371,1371,1371,1371,0
20240822,155100,202168856,1371,1371,1371,1371,0
20240822,155000,202168856,1371,1371,1371,1371,1002
20240822,154900,202168856,1371,1371,1371,1371,0
20240822,154800,202168856,1371,1371,1371,1371,0
20240822,154700,202168856,1371,1371,1371,1371,0
20240822,154600,202168856,1371,1371,1371,1371,0
20240822,154500,202168856,1371,1371,1371,1371,0
20240822,154400,202168856,1371,1371,1371,1371,0
20240822,154300,202168856,1371,1371,1371,1371,0
20240822,154200,202168856,1371,1371,1371,1371,0
20240822,154100,202168856,1371,1371,1371,1371,0
20240822,154000,202168856,1371,1371,1371,1371,0
20240822,153900,202168856,1371,1371,1371,1371,0
20240822,153800,202168856,1371,1371,1371,1371,0
20240822,153700,202168856,1371,1371,1371,1371,0
20240822,153600,202168856,1371,1371,1371,1371,0
20240822,153500,202168856,1371,1371,1371,1371,0
20240822,153400,202168856,1371,1371,1371,1371,0
20240822,153300,202168856,1371,1371,1371,1371,0
20240822,153200,202168856,1371,1371,1371,1371,0
20240822,153100,202168856,1371,1371,1371,1371,0
20240822,153000,202168856,1371,1371,1371,1371,1002
20240822,152900,200795114,1368,1368,1368,1368,0
20240822,152800,200795114,1368,1368,1368,1368,0
20240822,152700,200795114,1368,1368,1368,1368,0
20240822,152600,200795114,1368,1368,1368,1368,0
20240822,152500,200795114,1368,1368,1368,1368,0
20240822,152400,200795114,1368,1368,1368,1368,0
20240822,152300,200795114,1368,1368,1368,1368,0
20240822,152200,200795114,1368,1368,1368,1368,0
20240822,152100,200795114,1368,1368,1368,1368,0
20240822,152000,200795114,1368,1368,1368,1368,0
20240822,151900,200795114,1368,1370,1370,1368,209
20240822,151800,200508927,1369,1370,1370,1369,2
20240822,151700,200506188,1369,1369,1370,1368,32
20240822,151600,200462369,1368,1369,1370,1368,25
20240822,151500,200428146,1371,1369,1371,1368,28
20240822,151400,200389806,1368,1368,1368,1368,0
20240822,151300,200389806,1368,1368,1369,1368,380
20240822,151200,199869965,1370,1370,1370,1370,0
20240822,151100,199869965,1370,1367,1370,1367,20
20240822,151000,199842620,1372,1372,1372,1372,0
20240822,150900,199842620,1372,1369,1372,1369,1185
20240822,150800,198219240,1369,1370,1370,1369,194
20240822,150700,197953648,1369,1368,1369,1368,87
20240822,150600,197834546,1368,1368,1368,1368,275
20240822,150500,197458346,1368,1368,1368,1368,4
20240822,150400,197452874,1369,1369,1369,1369,1
20240822,150300,197451505,1367,1367,1367,1367,0
20240822,150200,197451505,1367,1367,1367,1367,0
20240822,150100,197451505,1367,1368,1368,1367,3565
20240822,150000,192578149,1369,1368,1369,1368,947
20240822,145900,191282652,1368,1368,1368,1368,0
20240822,145800,191282652,1368,1368,1368,1368,1
20240822,145700,191281284,1369,1369,1369,1369,11
20240822,145600,191266225,1370,1370,1370,1370,10
20240822,145500,191252525,1371,1368,1371,1368,434
20240822,145400,190658810,1372,1372,1372,1372,0
20240822,145300,190658810,1372,1372,1372,1372,0
20240822,145200,190658810,1372,1372,1372,1372,0
20240822,145100,190658810,1372,1372,1372,1372,0
20240822,145000,190658810,1372,1372,1372,1372,1
20240822,144900,190657438,1370,1370,1370,1370,263
20240822,144800,190297128,1373,1373,1373,1373,0
20240822,144700,190297128,1373,1373,1373,1373,0
20240822,144600,190297128,1373,1370,1373,1370,301
20240822,144500,189884755,1374,1373,1374,1373,70
20240822,144400,189788610,1374,1374,1374,1374,0
20240822,144300,189788610,1374,1374,1374,1374,0
20240822,144200,189788610,1374,1370,1374,1370,203
20240822,144100,189510490,1375,1374,1375,1374,6
20240822,144000,189502245,1370,1370,1370,1370,207
20240822,143900,189218655,1370,1371,1372,1370,52
20240822,143800,189147412,1371,1373,1373,1371,13
20240822,143700,189129572,1375,1375,1375,1375,0
20240822,143600,189129572,1375,1370,1375,1370,5000
20240822,143500,182258869,1370,1368,1370,1368,101
20240822,143400,182120699,1370,1370,1370,1370,0
20240822,143300,182120699,1370,1370,1370,1370,2
20240822,143200,182117959,1370,1368,1370,1368,9
20240822,143100,182105645,1368,1368,1368,1368,618
20240822,143000,181260221,1368,1368,1368,1368,0
20240822,142900,181260221,1368,1368,1368,1368,1
20240822,142800,181258853,1367,1367,1367,1367,200
20240822,142700,180985453,1368,1367,1368,1367,16
20240822,142600,180963580,1369,1369,1369,1369,212
20240822,142500,180673352,1369,1367,1369,1367,99
20240822,142400,180538017,1370,1367,1370,1367,74
20240822,142300,180436856,1372,1366,1372,1366,2205
20240822,142200,177414054,1366,1366,1366,1366,0
20240822,142100,177414054,1366,1365,1366,1365,3099
20240822,142000,173181752,1364,1364,1364,1364,5
20240822,141900,173174932,1365,1365,1365,1365,0
20240822,141800,173174932,1365,1365,1365,1365,0
20240822,141700,173174932,1365,1365,1365,1365,0
20240822,141600,173174932,1365,1365,1365,1365,0
20240822,141500,173174932,1365,1365,1365,1365,1
20240822,141400,173173567,1365,1365,1365,1365,0
20240822,141300,173173567,1365,1365,1365,1365,0
20240822,141200,173173567,1365,1365,1365,1365,0
20240822,141100,173173567,1365,1365,1365,1365,0
20240822,141000,173173567,1365,1365,1365,1365,0
20240822,140900,173173567,1365,1365,1365,1365,0
20240822,140800,173173567,1365,1365,1365,1365,0
20240822,140700,173173567,1365,1365,1365,1365,0
20240822,140600,173173567,1365,1365,1365,1365,0
20240822,140500,173173567,1365,1365,1365,1365,0
20240822,140400,173173567,1365,1365,1365,1365,0
20240822,140300,173173567,1365,1365,1365,1365,0
20240822,140200,173173567,1365,1365,1365,1365,6
20240822,140100,173165377,1365,1365,1365,1365,0
20240822,140000,173165377,1365,1365,1365,1365,0
20240822,135900,173165377,1365,1365,1365,1365,0
20240822,135800,173165377,1365,1364,1365,1363,2542
20240822,135700,169699110,1366,1365,1366,1365,608
20240822,135600,168869189,1365,1365,1365,1365,0
20240822,135500,168869189,1365,1365,1365,1365,0
20240822,135400,168869189,1365,1365,1365,1365,0
20240822,135300,168869189,1365,1365,1365,1365,0
20240822,135200,168869189,1365,1365,1365,1365,800
20240822,135100,167777189,1364,1364,1364,1364,301
20240822,135000,167366625,1363,1363,1363,1363,130
20240822,134900,167189435,1363,1363,1363,1363,0
20240822,134800,167189435,1363,1363,1363,1363,4
20240822,134700,167183983,1363,1363,1363,1363,0
20240822,134600,167183983,1363,1363,1363,1363,0
20240822,134500,167183983,1363,1363,1363,1363,1
20240822,134400,167182620,1363,1363,1363,1363,0
20240822,134300,167182620,1363,1363,1363,1363,1
20240822,134200,167181257,1363,1363,1363,1363,273
20240822,134100,166809158,1363,1363,1363,1363,0
20240822,134000,166809158,1363,1363,1363,1363,0
20240822,133900,166809158,1363,1362,1363,1362,2
20240822,133800,166806433,1363,1363,1363,1363,1
20240822,133700,166805070,1362,1362,1362,1362,0
20240822,133600,166805070,1362,1362,1362,1362,0
20240822,133500,166805070,1362,1363,1363,1362,51
20240822,133400,166735607,1362,1362,1362,1362,0
20240822,133300,166735607,1362,1362,1362,1362,50
20240822,133200,166667507,1363,1362,1363,1362,53
20240822,133100,166595320,1362,1361,1362,1361,201
20240822,133000,166321559,1362,1362,1362,1362,0
20240822,132900,166321559,1362,1362,1362,1362,0
20240822,132800,166321559,1362,1361,1362,1361,217
20240822,132700,166026105,1361,1361,1361,1361,98
20240822,132600,165892727,1360,1361,1361,1360,130
20240822,132500,165715827,1361,1361,1361,1361,300
20240822,132400,165307527,1361,1361,1361,1361,1083
20240822,132300,163833564,1361,1361,1361,1361,252
20240822,132200,163490592,1361,1361,1361,1361,0
20240822,132100,163490592,1361,1361,1361,1361,0
20240822,132000,163490592,1361,1361,1361,1361,90
20240822,131900,163368102,1361,1361,1361,1361,0
20240822,131800,163368102,1361,1361,1361,1361,0
20240822,131700,163368102,1361,1361,1361,1361,0
20240822,131600,163368102,1361,1361,1361,1361,0
20240822,131500,163368102,1361,1361,1361,1361,0
20240822,131400,163368102,1361,1361,1361,1361,10
20240822,131300,163354492,1360,1360,1360,1360,0
20240822,131200,163354492,1360,1360,1360,1360,736
20240822,131100,162353532,1361,1361,1361,1361,0
20240822,131000,162353532,1361,1361,1361,1361,39
20240822,130900,162300453,1361,1361,1361,1361,0
20240822,130800,162300453,1361,1361,1361,1361,200
20240822,130700,162028253,1361,1361,1361,1361,0
20240822,130600,162028253,1361,1361,1361,1361,0
20240822,130500,162028253,1361,1361,1361,1361,34
20240822,130400,161981979,1361,1361,1361,1361,0
20240822,130300,161981979,1361,1361,1361,1361,364
20240822,130200,161486575,1360,1360,1360,1360,500
20240822,130100,160806575,1361,1361,1361,1361,0
20240822,130000,160806575,1361,1360,1361,1359,4237
20240822,125900,155044609,1361,1361,1361,1361,0
20240822,125800,155044609,1361,1361,1361,1361,0
20240822,125700,155044609,1361,1360,1361,1360,1171
20240822,125600,153452048,1360,1360,1360,1360,0
20240822,125500,153452048,1360,1361,1361,1360,11
20240822,125400,153437087,1361,1361,1361,1361,0
20240822,125300,153437087,1361,1361,1361,1361,0
20240822,125200,153437087,1361,1361,1361,1361,0
20240822,125100,153437087,1361,1361,1361,1361,0
20240822,125000,153437087,1361,1360,1361,1360,1401
20240822,124900,151531726,1361,1361,1361,1361,0
20240822,124800,151531726,1361,1361,1361,1361,319
20240822,124700,151097567,1361,1361,1361,1361,10
20240822,124600,151083957,1361,1361,1361,1361,0
20240822,124500,151083957,1361,1361,1361,1361,0
20240822,124400,151083957,1361,1361,1361,1361,89
20240822,124300,150962828,1361,1362,1362,1360,37
20240822,124200,150912496,1361,1361,1361,1361,14
20240822,124100,150893442,1362,1361,1362,1360,1527
20240822,124000,148816284,1361,1361,1361,1361,0
20240822,123900,148816284,1361,1361,1361,1361,0
20240822,123800,148816284,1361,1361,1361,1361,0
20240822,123700,148816284,1361,1361,1361,1361,1
20240822,123600,148814923,1362,1362,1362,1362,0
20240822,123500,148814923,1362,1362,1362,1362,0
20240822,123400,148814923,1362,1362,1362,1362,0
20240822,123300,148814923,1362,1362,1362,1362,15
20240822,123200,148794493,1362,1362,1362,1362,0
20240822,123100,148794493,1362,1362,1362,1362,0
20240822,123000,148794493,1362,1362,1362,1362,0
20240822,122900,148794493,1362,1362,1362,1362,3
20240822,122800,148790407,1362,1362,1362,1362,0
20240822,122700,148790407,1362,1361,1362,1360,1469
20240822,122600,146791739,1362,1362,1362,1362,5
20240822,122500,146784929,1364,1364,1364,1364,0
20240822,122400,146784929,1364,1364,1364,1364,0
20240822,122300,146784929,1364,1364,1364,1364,1
20240822,122200,146783565,1361,1361,1361,1361,205
20240822,122100,146504560,1361,1361,1361,1361,1
20240822,122000,146503199,1361,1361,1361,1361,100
20240822,121900,146367099,1361,1362,1362,1361,397
20240822,121800,145826772,1368,1368,1368,1368,0
20240822,121700,145826772,1368,1368,1368,1368,0
20240822,121600,145826772,1368,1368,1368,1368,0
20240822,121500,145826772,1368,1368,1368,1368,1
20240822,121400,145825404,1363,1363,1363,1363,0
20240822,121300,145825404,1363,1363,1363,1363,0
20240822,121200,145825404,1363,1363,1363,1363,434
20240822,121100,145233862,1368,1368,1368,1368,0
20240822,121000,145233862,1368,1368,1368,1368,1
20240822,120900,145232494,1369,1369,1369,1369,204
20240822,120800,144953218,1362,1362,1362,1362,29
20240822,120700,144913720,1362,1362,1362,1362,5
20240822,120600,144906910,1362,1362,1362,1362,0
20240822,120500,144906910,1362,1362,1362,1362,100
20240822,120400,144770710,1361,1361,1361,1361,381
20240822,120300,144252169,1361,1361,1361,1361,0
20240822,120200,144252169,1361,1361,1361,1361,0
20240822,120100,144252169,1361,1361,1361,1361,0
20240822,120000,144252169,1361,1361,1361,1361,0
20240822,115900,144252169,1361,1361,1361,1361,0
20240822,115800,144252169,1361,1361,1361,1361,15
20240822,115700,144231754,1360,1360,1360,1360,0
20240822,115600,144231754,1360,1360,1360,1360,118
20240822,115500,144071274,1362,1361,1362,1361,301
20240822,115400,143661612,1362,1362,1362,1362,0
20240822,115300,143661612,1362,1361,1362,1361,101
20240822,115200,143524150,1360,1360,1360,1360,0
20240822,115100,143524150,1360,1360,1360,1360,0
20240822,115000,143524150,1360,1360,1360,1360,20
20240822,114900,143496950,1360,1359,1360,1359,6350
20240822,114800,134863038,1358,1358,1358,1358,2784
20240822,114700,131082366,1358,1358,1358,1358,1818
20240822,114600,128613522,1358,1358,1358,1358,0
20240822,114500,128613522,1358,1358,1358,1358,49
20240822,114400,128546980,1358,1358,1358,1358,1418
20240822,114300,126621336,1358,1363,1363,1358,7121
20240822,114200,116935324,1363,1363,1363,1363,0
20240822,114100,116935324,1363,1363,1363,1363,0
20240822,114000,116935324,1363,1363,1363,1363,0
20240822,113900,116935324,1363,1363,1363,1363,0
20240822,113800,116935324,1363,1363,1363,1363,0
20240822,113700,116935324,1363,1363,1363,1363,0
20240822,113600,116935324,1363,1363,1363,1363,0
20240822,113500,116935324,1363,1362,1363,1362,2
20240822,113400,116932599,1362,1362,1362,1362,1
20240822,113300,116931237,1363,1363,1363,1363,1
20240822,113200,116929874,1362,1362,1362,1362,4
20240822,113100,116924426,1362,1362,1362,1362,3
20240822,113000,116920340,1362,1362,1362,1362,30
20240822,112900,116879480,1363,1362,1365,1362,166
20240822,112800,116653362,1362,1364,1364,1361,8425
20240822,112700,105174019,1364,1366,1366,1364,314
20240822,112600,104745255,1367,1367,1367,1367,0
20240822,112500,104745255,1367,1367,1367,1367,1
20240822,112400,104743888,1365,1365,1365,1365,1
20240822,112300,104742523,1367,1363,1367,1363,165
20240822,112200,104517495,1362,1363,1363,1362,1402
20240822,112100,102607669,1368,1368,1368,1368,1
20240822,112000,102606301,1362,1362,1362,1362,0
20240822,111900,102606301,1362,1362,1362,1362,0
20240822,111800,102606301,1362,1364,1364,1362,1487
20240822,111700,100580007,1364,1369,1369,1362,11822
20240822,111600,84449745,1369,1369,1369,1369,0
20240822,111500,84449745,1369,1369,1369,1369,0
20240822,111400,84449745,1369,1369,1369,1369,0
20240822,111300,84449745,1369,1369,1369,1369,0
20240822,111200,84449745,1369,1369,1369,1369,1
20240822,111100,84448376,1365,1366,1366,1365,2444
20240822,111000,81110080,1370,1370,1370,1370,0
20240822,110900,81110080,1370,1370,1370,1370,0
20240822,110800,81110080,1370,1370,1370,1370,0
20240822,110700,81110080,1370,1367,1370,1366,1448
20240822,110600,79131317,1367,1367,1367,1367,1
20240822,110500,79129950,1370,1370,1370,1370,0
20240822,110400,79129950,1370,1370,1370,1370,0
20240822,110300,79129950,1370,1370,1370,1370,0
20240822,110200,79129950,1370,1370,1370,1370,0
20240822,110100,79129950,1370,1370,1370,1370,19
20240822,110000,79103920,1370,1370,1370,1370,11
20240822,105900,79088850,1369,1367,1370,1367,251
20240822,105800,78745232,1370,1370,1370,1370,0
20240822,105700,78745232,1370,1370,1370,1370,0
20240822,105600,78745232,1370,1370,1370,1370,0
20240822,105500,78745232,1370,1370,1370,1370,0
20240822,105400,78745232,1370,1370,1370,1370,0
20240822,105300,78745232,1370,1370,1370,1370,0
20240822,105200,78745232,1370,1370,1370,1370,0
20240822,105100,78745232,1370,1367,1370,1367,1363
20240822,105000,76882008,1370,1370,1370,1370,140
20240822,104900,76690208,1370,1370,1370,1370,392
20240822,104800,76153168,1371,1371,1371,1371,0
20240822,104700,76153168,1371,1371,1371,1371,0
20240822,104600,76153168,1371,1371,1371,1371,0
20240822,104500,76153168,1371,1371,1371,1371,0
20240822,104400,76153168,1371,1371,1371,1371,0
20240822,104300,76153168,1371,1368,1371,1368,268
20240822,104200,75786541,1371,1371,1371,1371,1
20240822,104100,75785170,1371,1371,1371,1371,2
20240822,104000,75782428,1372,1372,1372,1372,0
20240822,103900,75782428,1372,1372,1372,1372,0
20240822,103800,75782428,1372,1372,1372,1372,0
20240822,103700,75782428,1372,1372,1372,1372,0
20240822,103600,75782428,1372,1371,1372,1371,1000
20240822,103500,74410885,1371,1369,1371,1369,244
20240822,103400,74076845,1371,1371,1371,1371,0
20240822,103300,74076845,1371,1371,1371,1371,0
20240822,103200,74076845,1371,1371,1371,1371,0
20240822,103100,74076845,1371,1371,1371,1371,1
20240822,103000,74075474,1372,1372,1372,1372,0
20240822,102900,74075474,1372,1372,1372,1372,0
20240822,102800,74075474,1372,1372,1372,1372,0
20240822,102700,74075474,1372,1372,1372,1372,0
20240822,102600,74075474,1372,1372,1372,1372,0
20240822,102500,74075474,1372,1372,1372,1372,726
20240822,102400,73079402,1373,1373,1373,1373,0
20240822,102300,73079402,1373,1373,1373,1373,0
20240822,102200,73079402,1373,1372,1373,1372,13
20240822,102100,73061555,1374,1374,1374,1374,0
20240822,102000,73061555,1374,1374,1374,1374,0
20240822,101900,73061555,1374,1374,1374,1374,0
20240822,101800,73061555,1374,1374,1374,1374,0
20240822,101700,73061555,1374,1374,1374,1374,0
20240822,101600,73061555,1374,1374,1374,1374,0
20240822,101500,73061555,1374,1374,1374,1374,0
20240822,101400,73061555,1374,1374,1374,1374,0
20240822,101300,73061555,1374,1374,1374,1374,0
20240822,101200,73061555,1374,1374,1374,1374,0
20240822,101100,73061555,1374,1374,1374,1374,0
20240822,101000,73061555,1374,1374,1374,1374,0
20240822,100900,73061555,1374,1374,1374,1374,1
20240822,100800,73060181,1369,1370,1375,1369,11526
20240822,100700,57234390,1369,1369,1369,1369,192
20240822,100600,56971542,1369,1369,1369,1369,0
20240822,100500,56971542,1369,1369,1369,1369,1
20240822,100400,56970173,1367,1367,1367,1367,398
20240822,100300,56426107,1367,1367,1367,1367,222
20240822,100200,56122633,1369,1369,1369,1369,559
20240822,100100,55357362,1370,1370,1370,1370,2
20240822,100000,55354622,1370,1370,1370,1370,1
20240822,095900,55353252,1370,1370,1370,1370,11
20240822,095800,55338182,1369,1369,1369,1369,100
20240822,095700,55201282,1370,1370,1370,1370,0
20240822,095600,55201282,1370,1370,1370,1370,0
20240822,095500,55201282,1370,1370,1370,1369,2955
20240822,095400,51153066,1370,1369,1370,1369,1041
20240822,095300,49727136,1370,1370,1370,1370,0
20240822,095200,49727136,1370,1370,1370,1370,0
20240822,095100,49727136,1370,1368,1370,1368,9
20240822,095000,49714820,1370,1370,1370,1370,1
20240822,094900,49713450,1369,1369,1369,1369,1
20240822,094800,49712081,1370,1370,1370,1370,10
20240822,094700,49698381,1370,1370,1370,1370,0
20240822,094600,49698381,1370,1370,1370,1370,0
20240822,094500,49698381,1370,1370,1370,1370,10
20240822,094400,49684681,1371,1368,1371,1366,3241
20240822,094300,45252930,1371,1371,1372,1369,1537
20240822,094200,43147248,1371,1371,1371,1371,11
20240822,094100,43132167,1371,1370,1372,1369,258
20240822,094000,42778726,1370,1371,1371,1370,248
20240822,093900,42438843,1371,1371,1371,1371,2
20240822,093800,42436101,1371,1371,1372,1371,12
20240822,093700,42419645,1371,1371,1371,1371,0
20240822,093600,42419645,1371,1371,1371,1371,0
20240822,093500,42419645,1371,1371,1371,1371,1
20240822,093400,42418274,1371,1368,1371,1368,786
20240822,093300,41342930,1371,1371,1372,1369,1165
20240822,093200,39746287,1372,1371,1372,1371,45
20240822,093100,39684591,1371,1371,1371,1371,0
20240822,093000,39684591,1371,1371,1371,1371,0
20240822,092900,39684591,1371,1371,1371,1371,0
20240822,092800,39684591,1371,1371,1371,1371,7
20240822,092700,39674994,1371,1369,1371,1369,24
20240822,092600,39642134,1371,1370,1371,1370,433
20240822,092500,39048923,1372,1371,1372,1370,957
20240822,092400,37737649,1375,1375,1375,1375,0
20240822,092300,37737649,1375,1375,1375,1372,2798
20240822,092200,33892956,1374,1375,1375,1374,1349
20240822,092100,32038084,1374,1373,1374,1373,268
20240822,092000,31669953,1373,1373,1374,1373,303
20240822,091900,31253932,1373,1373,1374,1373,107
20240822,091800,31107017,1374,1372,1374,1372,1367
20240822,091700,29231060,1372,1373,1374,1371,98
20240822,091600,29096513,1373,1371,1374,1371,532
20240822,091500,28366188,1372,1371,1372,1371,68
20240822,091400,28272954,1371,1371,1372,1371,109
20240822,091300,28123510,1373,1371,1373,1367,764
20240822,091200,27075736,1370,1367,1370,1367,354
20240822,091100,26591518,1370,1370,1370,1370,254
20240822,091000,26243538,1370,1370,1370,1370,266
20240822,090900,25879118,1370,1367,1370,1367,903
20240822,090800,24644711,1370,1367,1370,1367,2115
20240822,090700,21753503,1373,1372,1373,1372,84
20240822,090600,21638172,1367,1368,1368,1367,83
20240822,090500,21524710,1374,1374,1374,1374,0
20240822,090400,21524710,1374,1374,1374,1374,0
20240822,090300,21524710,1374,1374,1374,1373,3
20240822,090200,21520589,1367,1368,1368,1367,2538
20240822,090100,18048732,1367,1367,1367,1367,0
20240822,090000,18048732,1367,1367,1377,1367,13200