stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,185000,192167859,1355,1355,1355,1355,5537
20240823,184900,192167859,1355,1355,1355,1355,0
20240823,184800,192167859,1355,1355,1355,1355,0
20240823,184700,192167859,1355,1355,1355,1355,0
20240823,184600,192167859,1355,1355,1355,1355,0
20240823,184500,192167859,1355,1355,1355,1355,0
20240823,184400,192167859,1355,1355,1355,1355,0
20240823,184300,192167859,1355,1355,1355,1355,0
20240823,184200,192167859,1355,1355,1355,1355,0
20240823,184100,192167859,1355,1355,1355,1355,0
20240823,184000,192167859,1355,1355,1355,1355,0
20240823,183900,192167859,1355,1355,1355,1355,0
20240823,183800,192167859,1355,1355,1355,1355,0
20240823,183700,192167859,1355,1355,1355,1355,0
20240823,183600,192167859,1355,1355,1355,1355,0
20240823,183500,192167859,1355,1355,1355,1355,0
20240823,183400,192167859,1355,1355,1355,1355,0
20240823,183300,192167859,1355,1355,1355,1355,0
20240823,183200,192167859,1355,1355,1355,1355,0
20240823,183100,192167859,1355,1355,1355,1355,0
20240823,183000,192167859,1355,1355,1355,1355,0
20240823,182900,192167859,1355,1355,1355,1355,0
20240823,182800,192167859,1355,1355,1355,1355,0
20240823,182700,192167859,1355,1355,1355,1355,0
20240823,182600,192167859,1355,1355,1355,1355,0
20240823,182500,192167859,1355,1355,1355,1355,0
20240823,182400,192167859,1355,1355,1355,1355,0
20240823,182300,192167859,1355,1355,1355,1355,0
20240823,182200,192167859,1355,1355,1355,1355,0
20240823,182100,192167859,1355,1355,1355,1355,0
20240823,182000,192167859,1355,1355,1355,1355,5537
20240823,181900,192167859,1355,1355,1355,1355,0
20240823,181800,192167859,1355,1355,1355,1355,0
20240823,181700,192167859,1355,1355,1355,1355,0
20240823,181600,192167859,1355,1355,1355,1355,0
20240823,181500,192167859,1355,1355,1355,1355,0
20240823,181400,192167859,1355,1355,1355,1355,0
20240823,181300,192167859,1355,1355,1355,1355,0
20240823,181200,192167859,1355,1355,1355,1355,0
20240823,181100,192167859,1355,1355,1355,1355,0
20240823,181000,192167859,1355,1355,1355,1355,0
20240823,180900,192167859,1355,1355,1355,1355,0
20240823,180800,192167859,1355,1355,1355,1355,0
20240823,180700,192167859,1355,1355,1355,1355,0
20240823,180600,192167859,1355,1355,1355,1355,0
20240823,180500,192167859,1355,1355,1355,1355,0
20240823,180400,192167859,1355,1355,1355,1355,0
20240823,180300,192167859,1355,1355,1355,1355,0
20240823,180200,192167859,1355,1355,1355,1355,0
20240823,180100,192167859,1355,1355,1355,1355,0
20240823,180000,192167859,1355,1355,1355,1355,0
20240823,175900,192167859,1355,1355,1355,1355,0
20240823,175800,192167859,1355,1355,1355,1355,0
20240823,175700,192167859,1355,1355,1355,1355,0
20240823,175600,192167859,1355,1355,1355,1355,0
20240823,175500,192167859,1355,1355,1355,1355,0
20240823,175400,192167859,1355,1355,1355,1355,0
20240823,175300,192167859,1355,1355,1355,1355,0
20240823,175200,192167859,1355,1355,1355,1355,0
20240823,175100,192167859,1355,1355,1355,1355,0
20240823,175000,192167859,1355,1355,1355,1355,5537
20240823,174900,192167859,1355,1355,1355,1355,0
20240823,174800,192167859,1355,1355,1355,1355,0
20240823,174700,192167859,1355,1355,1355,1355,0
20240823,174600,192167859,1355,1355,1355,1355,0
20240823,174500,192167859,1355,1355,1355,1355,0
20240823,174400,192167859,1355,1355,1355,1355,0
20240823,174300,192167859,1355,1355,1355,1355,0
20240823,174200,192167859,1355,1355,1355,1355,0
20240823,174100,192167859,1355,1355,1355,1355,0
20240823,174000,192167859,1355,1355,1355,1355,0
20240823,173900,192167859,1355,1355,1355,1355,0
20240823,173800,192167859,1355,1355,1355,1355,0
20240823,173700,192167859,1355,1355,1355,1355,0
20240823,173600,192167859,1355,1355,1355,1355,0
20240823,173500,192167859,1355,1355,1355,1355,0
20240823,173400,192167859,1355,1355,1355,1355,0
20240823,173300,192167859,1355,1355,1355,1355,0
20240823,173200,192167859,1355,1355,1355,1355,0
20240823,173100,192167859,1355,1355,1355,1355,0
20240823,173000,192167859,1355,1355,1355,1355,0
20240823,172900,192167859,1355,1355,1355,1355,0
20240823,172800,192167859,1355,1355,1355,1355,0
20240823,172700,192167859,1355,1355,1355,1355,0
20240823,172600,192167859,1355,1355,1355,1355,0
20240823,172500,192167859,1355,1355,1355,1355,0
20240823,172400,192167859,1355,1355,1355,1355,0
20240823,172300,192167859,1355,1355,1355,1355,0
20240823,172200,192167859,1355,1355,1355,1355,0
20240823,172100,192167859,1355,1355,1355,1355,0
20240823,172000,192167859,1355,1355,1355,1355,5537
20240823,171900,192167859,1355,1355,1355,1355,0
20240823,171800,192167859,1355,1355,1355,1355,0
20240823,171700,192167859,1355,1355,1355,1355,0
20240823,171600,192167859,1355,1355,1355,1355,0
20240823,171500,192167859,1355,1355,1355,1355,0
20240823,171400,192167859,1355,1355,1355,1355,0
20240823,171300,192167859,1355,1355,1355,1355,0
20240823,171200,192167859,1355,1355,1355,1355,0
20240823,171100,192167859,1355,1355,1355,1355,0
20240823,171000,192167859,1355,1355,1355,1355,0
20240823,170900,192167859,1355,1355,1355,1355,0
20240823,170800,192167859,1355,1355,1355,1355,0
20240823,170700,192167859,1355,1355,1355,1355,0
20240823,170600,192167859,1355,1355,1355,1355,0
20240823,170500,192167859,1355,1355,1355,1355,0
20240823,170400,192167859,1355,1355,1355,1355,0
20240823,170300,192167859,1355,1355,1355,1355,0
20240823,170200,192167859,1355,1355,1355,1355,0
20240823,170100,192167859,1355,1355,1355,1355,0
20240823,170000,192167859,1355,1355,1355,1355,0
20240823,165900,192167859,1355,1355,1355,1355,0
20240823,165800,192167859,1355,1355,1355,1355,0
20240823,165700,192167859,1355,1355,1355,1355,0
20240823,165600,192167859,1355,1355,1355,1355,0
20240823,165500,192167859,1355,1355,1355,1355,0
20240823,165400,192167859,1355,1355,1355,1355,0
20240823,165300,192167859,1355,1355,1355,1355,0
20240823,165200,192167859,1355,1355,1355,1355,0
20240823,165100,192167859,1355,1355,1355,1355,0
20240823,165000,192167859,1355,1355,1355,1355,5537
20240823,164900,192167859,1355,1355,1355,1355,0
20240823,164800,192167859,1355,1355,1355,1355,0
20240823,164700,192167859,1355,1355,1355,1355,0
20240823,164600,192167859,1355,1355,1355,1355,0
20240823,164500,192167859,1355,1355,1355,1355,0
20240823,164400,192167859,1355,1355,1355,1355,0
20240823,164300,192167859,1355,1355,1355,1355,0
20240823,164200,192167859,1355,1355,1355,1355,0
20240823,164100,192167859,1355,1355,1355,1355,0
20240823,164000,192167859,1355,1355,1355,1355,0
20240823,163900,192167859,1355,1355,1355,1355,0
20240823,163800,192167859,1355,1355,1355,1355,0
20240823,163700,192167859,1355,1355,1355,1355,0
20240823,163600,192167859,1355,1355,1355,1355,0
20240823,163500,192167859,1355,1355,1355,1355,0
20240823,163400,192167859,1355,1355,1355,1355,0
20240823,163300,192167859,1355,1355,1355,1355,0
20240823,163200,192167859,1355,1355,1355,1355,0
20240823,163100,192167859,1355,1355,1355,1355,0
20240823,163000,192167859,1355,1355,1355,1355,0
20240823,162900,192167859,1355,1355,1355,1355,0
20240823,162800,192167859,1355,1355,1355,1355,0
20240823,162700,192167859,1355,1355,1355,1355,0
20240823,162600,192167859,1355,1355,1355,1355,0
20240823,162500,192167859,1355,1355,1355,1355,0
20240823,162400,192167859,1355,1355,1355,1355,0
20240823,162300,192167859,1355,1355,1355,1355,0
20240823,162200,192167859,1355,1355,1355,1355,0
20240823,162100,192167859,1355,1355,1355,1355,0
20240823,162000,192167859,1355,1355,1355,1355,5537
20240823,161900,192167859,1355,1355,1355,1355,0
20240823,161800,192167859,1355,1355,1355,1355,0
20240823,161700,192167859,1355,1355,1355,1355,0
20240823,161600,192167859,1355,1355,1355,1355,0
20240823,161500,192167859,1355,1355,1355,1355,0
20240823,161400,192167859,1355,1355,1355,1355,0
20240823,161300,192167859,1355,1355,1355,1355,0
20240823,161200,192167859,1355,1355,1355,1355,0
20240823,161100,192167859,1355,1355,1355,1355,0
20240823,161000,192167859,1355,1355,1355,1355,0
20240823,160900,192167859,1355,1355,1355,1355,0
20240823,160800,192167859,1355,1355,1355,1355,0
20240823,160700,192167859,1355,1355,1355,1355,0
20240823,160600,192167859,1355,1355,1355,1355,0
20240823,160500,192167859,1355,1355,1355,1355,0
20240823,160400,192167859,1355,1355,1355,1355,0
20240823,160300,192167859,1355,1355,1355,1355,0
20240823,160200,192167859,1355,1355,1355,1355,0
20240823,160100,192167859,1355,1355,1355,1355,0
20240823,160000,192167859,1355,1355,1355,1355,0
20240823,155900,192167859,1355,1355,1355,1355,0
20240823,155800,192167859,1355,1355,1355,1355,0
20240823,155700,192167859,1355,1355,1355,1355,0
20240823,155600,192167859,1355,1355,1355,1355,0
20240823,155500,192167859,1355,1355,1355,1355,0
20240823,155400,192167859,1355,1355,1355,1355,0
20240823,155300,192167859,1355,1355,1355,1355,0
20240823,155200,192167859,1355,1355,1355,1355,0
20240823,155100,192167859,1355,1355,1355,1355,0
20240823,155000,192167859,1355,1355,1355,1355,5537
20240823,154900,192167859,1355,1355,1355,1355,0
20240823,154800,192167859,1355,1355,1355,1355,0
20240823,154700,192167859,1355,1355,1355,1355,0
20240823,154600,192167859,1355,1355,1355,1355,0
20240823,154500,192167859,1355,1355,1355,1355,0
20240823,154400,192167859,1355,1355,1355,1355,0
20240823,154300,192167859,1355,1355,1355,1355,0
20240823,154200,192167859,1355,1355,1355,1355,0
20240823,154100,192167859,1355,1355,1355,1355,0
20240823,154000,192167859,1355,1355,1355,1355,0
20240823,153900,192167859,1355,1355,1355,1355,0
20240823,153800,192167859,1355,1355,1355,1355,0
20240823,153700,192167859,1355,1355,1355,1355,0
20240823,153600,192167859,1355,1355,1355,1355,0
20240823,153500,192167859,1355,1355,1355,1355,0
20240823,153400,192167859,1355,1355,1355,1355,0
20240823,153300,192167859,1355,1355,1355,1355,0
20240823,153200,192167859,1355,1355,1355,1355,0
20240823,153100,192167859,1355,1355,1355,1355,0
20240823,153000,192167859,1355,1355,1355,1355,5537
20240823,152900,184665224,1359,1359,1359,1359,0
20240823,152800,184665224,1359,1359,1359,1359,0
20240823,152700,184665224,1359,1359,1359,1359,0
20240823,152600,184665224,1359,1359,1359,1359,0
20240823,152500,184665224,1359,1359,1359,1359,0
20240823,152400,184665224,1359,1359,1359,1359,0
20240823,152300,184665224,1359,1359,1359,1359,0
20240823,152200,184665224,1359,1359,1359,1359,0
20240823,152100,184665224,1359,1359,1359,1359,0
20240823,152000,184665224,1359,1359,1359,1359,0
20240823,151900,184665224,1359,1360,1362,1354,1290
20240823,151800,182916006,1361,1360,1361,1360,76
20240823,151700,182812572,1361,1357,1361,1356,1178
20240823,151600,181214962,1361,1359,1361,1359,15
20240823,151500,181194562,1356,1359,1359,1356,444
20240823,151400,180592495,1360,1359,1360,1359,2
20240823,151300,180589776,1359,1359,1359,1359,0
20240823,151200,180589776,1359,1359,1359,1359,0
20240823,151100,180589776,1359,1359,1359,1359,1
20240823,151000,180588417,1360,1359,1360,1359,3
20240823,150900,180584338,1356,1356,1356,1356,118
20240823,150800,180424330,1355,1355,1357,1355,564
20240823,150700,179660108,1355,1356,1356,1355,77
20240823,150600,179555751,1355,1355,1355,1355,450
20240823,150500,178946001,1355,1355,1355,1355,0
20240823,150400,178946001,1355,1355,1355,1355,0
20240823,150300,178946001,1355,1355,1355,1355,300
20240823,150200,178539501,1360,1360,1360,1360,0
20240823,150100,178539501,1360,1358,1360,1358,23
20240823,150000,178508239,1360,1360,1360,1360,0
20240823,145900,178508239,1360,1358,1360,1358,13
20240823,145800,178490572,1358,1358,1358,1358,0
20240823,145700,178490572,1358,1355,1358,1355,54
20240823,145600,178417399,1354,1357,1357,1354,840
20240823,145500,177279569,1356,1357,1357,1356,3
20240823,145400,177275499,1356,1356,1356,1356,0
20240823,145300,177275499,1356,1357,1357,1356,5
20240823,145200,177268716,1356,1356,1357,1356,3
20240823,145100,177264647,1357,1357,1357,1357,7
20240823,145000,177255148,1360,1359,1361,1359,28
20240823,144900,177217068,1360,1358,1360,1358,12
20240823,144800,177200769,1358,1357,1358,1357,48
20240823,144700,177135586,1358,1356,1358,1356,304
20240823,144600,176722813,1355,1355,1355,1355,242
20240823,144500,176394903,1354,1355,1355,1354,62
20240823,144400,176310894,1354,1354,1355,1354,399
20240823,144300,175770263,1355,1352,1355,1352,1434
20240823,144200,173831460,1352,1355,1355,1352,4473
20240823,144100,167783446,1357,1357,1357,1357,0
20240823,144000,167783446,1357,1357,1357,1357,11
20240823,143900,167768519,1358,1358,1358,1356,35
20240823,143800,167721002,1357,1358,1358,1357,18
20240823,143700,167696560,1359,1357,1359,1357,60
20240823,143600,167615116,1357,1358,1359,1357,3
20240823,143500,167611042,1358,1358,1358,1357,33
20240823,143400,167566229,1357,1356,1358,1356,60
20240823,143300,167484861,1355,1356,1356,1355,2
20240823,143200,167482150,1357,1357,1357,1357,690
20240823,143100,166545820,1357,1356,1357,1356,100
20240823,143000,166410121,1359,1359,1359,1359,0
20240823,142900,166410121,1359,1359,1359,1359,0
20240823,142800,166410121,1359,1359,1359,1359,0
20240823,142700,166410121,1359,1359,1359,1359,0
20240823,142600,166410121,1359,1359,1359,1359,0
20240823,142500,166410121,1359,1359,1359,1359,0
20240823,142400,166410121,1359,1359,1359,1359,0
20240823,142300,166410121,1359,1358,1359,1358,2
20240823,142200,166407404,1355,1354,1355,1354,179
20240823,142100,166164937,1355,1355,1356,1355,1772
20240823,142000,163763397,1354,1354,1355,1354,4
20240823,141900,163757979,1354,1354,1354,1354,0
20240823,141800,163757979,1354,1354,1354,1354,0
20240823,141700,163757979,1354,1354,1354,1354,1
20240823,141600,163756625,1355,1356,1356,1355,603
20240823,141500,162939460,1355,1355,1355,1355,200
20240823,141400,162668460,1355,1355,1355,1355,613
20240823,141300,161837845,1355,1355,1355,1355,0
20240823,141200,161837845,1355,1355,1355,1354,1509
20240823,141100,159794290,1356,1355,1356,1355,101
20240823,141000,159657335,1355,1355,1355,1355,5
20240823,140900,159650560,1356,1354,1356,1354,2
20240823,140800,159647850,1353,1353,1353,1353,1
20240823,140700,159646497,1355,1355,1355,1355,73
20240823,140600,159547582,1355,1355,1355,1355,1
20240823,140500,159546227,1356,1356,1356,1356,0
20240823,140400,159546227,1356,1356,1356,1356,0
20240823,140300,159546227,1356,1356,1356,1356,1
20240823,140200,159544871,1351,1357,1357,1351,9747
20240823,140100,146354937,1357,1357,1357,1357,0
20240823,140000,146354937,1357,1357,1357,1357,0
20240823,135900,146354937,1357,1357,1357,1357,0
20240823,135800,146354937,1357,1357,1357,1357,0
20240823,135700,146354937,1357,1358,1358,1357,2634
20240823,135600,142780547,1360,1360,1360,1360,1
20240823,135500,142779187,1359,1359,1359,1359,50
20240823,135400,142711237,1359,1359,1359,1359,256
20240823,135300,142363333,1360,1360,1360,1360,3
20240823,135200,142359253,1360,1360,1360,1360,0
20240823,135100,142359253,1360,1360,1360,1360,49
20240823,135000,142292613,1362,1362,1362,1362,0
20240823,134900,142292613,1362,1362,1362,1362,0
20240823,134800,142292613,1362,1362,1362,1362,0
20240823,134700,142292613,1362,1360,1362,1360,55
20240823,134600,142217810,1362,1361,1362,1361,7
20240823,134500,142208282,1359,1360,1360,1359,2
20240823,134400,142205563,1359,1359,1359,1359,1
20240823,134300,142204204,1363,1363,1363,1363,0
20240823,134200,142204204,1363,1363,1363,1363,0
20240823,134100,142204204,1363,1363,1363,1363,0
20240823,134000,142204204,1363,1363,1363,1363,0
20240823,133900,142204204,1363,1363,1363,1363,0
20240823,133800,142204204,1363,1363,1363,1363,0
20240823,133700,142204204,1363,1363,1363,1363,0
20240823,133600,142204204,1363,1363,1363,1363,0
20240823,133500,142204204,1363,1363,1363,1363,0
20240823,133400,142204204,1363,1361,1363,1361,40
20240823,133300,142149761,1359,1359,1359,1359,81
20240823,133200,142039682,1364,1364,1364,1364,0
20240823,133100,142039682,1364,1360,1364,1360,261
20240823,133000,141684707,1360,1360,1360,1360,11
20240823,132900,141669747,1365,1365,1365,1365,0
20240823,132800,141669747,1365,1365,1365,1365,0
20240823,132700,141669747,1365,1365,1365,1365,0
20240823,132600,141669747,1365,1365,1365,1365,0
20240823,132500,141669747,1365,1365,1365,1365,0
20240823,132400,141669747,1365,1363,1365,1363,102
20240823,132300,141530619,1365,1365,1365,1365,0
20240823,132200,141530619,1365,1365,1365,1365,0
20240823,132100,141530619,1365,1365,1365,1365,0
20240823,132000,141530619,1365,1365,1365,1365,0
20240823,131900,141530619,1365,1365,1365,1365,0
20240823,131800,141530619,1365,1360,1365,1359,368
20240823,131700,141030490,1365,1363,1365,1363,33
20240823,131600,140985508,1365,1365,1365,1365,0
20240823,131500,140985508,1365,1362,1365,1362,600
20240823,131400,140166703,1365,1365,1365,1365,0
20240823,131300,140166703,1365,1362,1365,1362,301
20240823,131200,139756290,1363,1363,1363,1363,0
20240823,131100,139756290,1363,1363,1363,1363,0
20240823,131000,139756290,1363,1363,1363,1363,0
20240823,130900,139756290,1363,1363,1363,1363,0
20240823,130800,139756290,1363,1363,1363,1363,0
20240823,130700,139756290,1363,1363,1363,1363,0
20240823,130600,139756290,1363,1361,1363,1361,233
20240823,130500,139438814,1362,1362,1362,1362,0
20240823,130400,139438814,1362,1362,1362,1362,0
20240823,130300,139438814,1362,1362,1362,1362,2
20240823,130200,139436090,1361,1361,1361,1361,12
20240823,130100,139419758,1363,1363,1363,1363,0
20240823,130000,139419758,1363,1361,1363,1361,71
20240823,125900,139323122,1361,1361,1362,1360,735
20240823,125800,138322057,1362,1362,1362,1360,20
20240823,125700,138294835,1361,1361,1361,1361,15
20240823,125600,138274420,1362,1361,1362,1360,8
20240823,125500,138263531,1362,1361,1362,1361,2
20240823,125400,138260808,1363,1361,1363,1361,94
20240823,125300,138132781,1362,1362,1362,1362,0
20240823,125200,138132781,1362,1361,1362,1361,10
20240823,125100,138119162,1362,1362,1362,1362,0
20240823,125000,138119162,1362,1362,1362,1362,0
20240823,124900,138119162,1362,1362,1362,1362,0
20240823,124800,138119162,1362,1359,1362,1359,41
20240823,124700,138063418,1362,1362,1362,1362,0
20240823,124600,138063418,1362,1359,1362,1356,6040
20240823,124500,129867166,1363,1363,1363,1363,0
20240823,124400,129867166,1363,1363,1363,1363,0
20240823,124300,129867166,1363,1363,1363,1363,0
20240823,124200,129867166,1363,1360,1363,1360,96
20240823,124100,129736507,1361,1361,1361,1361,0
20240823,124000,129736507,1361,1361,1361,1361,0
20240823,123900,129736507,1361,1361,1361,1361,0
20240823,123800,129736507,1361,1361,1361,1361,1
20240823,123700,129735146,1360,1360,1361,1359,116
20240823,123600,129577380,1360,1359,1360,1359,8
20240823,123500,129566503,1360,1360,1360,1360,3
20240823,123400,129562423,1358,1358,1358,1358,0
20240823,123300,129562423,1358,1358,1358,1358,0
20240823,123200,129562423,1358,1357,1359,1357,817
20240823,123100,128452937,1358,1358,1358,1357,226
20240823,123000,128146253,1357,1357,1357,1357,17
20240823,122900,128123184,1357,1357,1357,1357,0
20240823,122800,128123184,1357,1357,1357,1357,0
20240823,122700,128123184,1357,1357,1357,1357,0
20240823,122600,128123184,1357,1357,1358,1357,33
20240823,122500,128078401,1357,1358,1358,1357,3
20240823,122400,128074328,1357,1357,1357,1357,0
20240823,122300,128074328,1357,1357,1357,1357,134
20240823,122200,127892490,1357,1357,1357,1357,1
20240823,122100,127891133,1358,1358,1358,1357,5
20240823,122000,127884344,1357,1357,1357,1357,0
20240823,121900,127884344,1357,1357,1357,1357,0
20240823,121800,127884344,1357,1357,1357,1357,1000
20240823,121700,126527344,1356,1356,1356,1356,0
20240823,121600,126527344,1356,1356,1356,1356,0
20240823,121500,126527344,1356,1356,1356,1356,0
20240823,121400,126527344,1356,1357,1357,1356,2
20240823,121300,126524631,1356,1356,1356,1356,0
20240823,121200,126524631,1356,1356,1356,1356,0
20240823,121100,126524631,1356,1356,1356,1356,164
20240823,121000,126302247,1356,1357,1357,1356,2
20240823,120900,126299534,1356,1356,1356,1356,0
20240823,120800,126299534,1356,1356,1356,1356,10
20240823,120700,126285974,1357,1357,1357,1357,65
20240823,120600,126197769,1356,1357,1357,1356,1001
20240823,120500,124839413,1357,1357,1357,1357,284
20240823,120400,124454025,1357,1357,1357,1357,0
20240823,120300,124454025,1357,1357,1357,1357,100
20240823,120200,124318325,1357,1357,1357,1357,0
20240823,120100,124318325,1357,1357,1357,1357,655
20240823,120000,123429490,1358,1358,1358,1358,3
20240823,115900,123425416,1357,1357,1357,1357,293
20240823,115800,123027815,1357,1357,1357,1357,1000
20240823,115700,121670815,1356,1355,1356,1355,171
20240823,115600,121438940,1356,1356,1357,1356,1658
20240823,115500,119190036,1356,1356,1356,1356,1
20240823,115400,119188680,1356,1356,1356,1356,0
20240823,115300,119188680,1356,1356,1356,1356,0
20240823,115200,119188680,1356,1356,1356,1356,0
20240823,115100,119188680,1356,1356,1356,1356,0
20240823,115000,119188680,1356,1356,1356,1356,0
20240823,114900,119188680,1356,1356,1356,1356,0
20240823,114800,119188680,1356,1353,1356,1353,554
20240823,114700,118439046,1356,1356,1356,1356,0
20240823,114600,118439046,1356,1353,1356,1353,1007
20240823,114500,117076572,1357,1353,1357,1352,712
20240823,114400,116113413,1353,1354,1354,1351,2657
20240823,114300,112522734,1357,1357,1357,1357,0
20240823,114200,112522734,1357,1357,1357,1357,0
20240823,114100,112522734,1357,1357,1357,1357,0
20240823,114000,112522734,1357,1357,1357,1357,0
20240823,113900,112522734,1357,1357,1357,1357,500
20240823,113800,111844234,1351,1351,1351,1351,0
20240823,113700,111844234,1351,1353,1353,1351,4082
20240823,113600,106326559,1357,1357,1357,1357,0
20240823,113500,106326559,1357,1354,1357,1353,1255
20240823,113400,104628310,1353,1357,1357,1353,8830
20240823,113300,92674642,1358,1358,1358,1358,100
20240823,113200,92538842,1359,1359,1359,1359,3
20240823,113100,92534765,1359,1359,1359,1359,100
20240823,113000,92398865,1360,1360,1360,1360,0
20240823,112900,92398865,1360,1360,1360,1360,0
20240823,112800,92398865,1360,1360,1360,1360,0
20240823,112700,92398865,1360,1360,1360,1360,500
20240823,112600,91718865,1360,1360,1360,1360,0
20240823,112500,91718865,1360,1360,1360,1360,0
20240823,112400,91718865,1360,1360,1360,1360,0
20240823,112300,91718865,1360,1360,1360,1360,0
20240823,112200,91718865,1360,1360,1360,1360,0
20240823,112100,91718865,1360,1360,1360,1360,0
20240823,112000,91718865,1360,1360,1360,1360,0
20240823,111900,91718865,1360,1360,1360,1360,0
20240823,111800,91718865,1360,1359,1360,1359,1005
20240823,111700,90352554,1359,1359,1359,1359,0
20240823,111600,90352554,1359,1359,1359,1359,3
20240823,111500,90348477,1356,1356,1356,1356,0
20240823,111400,90348477,1356,1356,1356,1356,0
20240823,111300,90348477,1356,1356,1356,1356,38
20240823,111200,90296949,1359,1359,1359,1359,10
20240823,111100,90283359,1359,1359,1359,1359,0
20240823,111000,90283359,1359,1359,1359,1359,2
20240823,110900,90280641,1356,1356,1356,1356,0
20240823,110800,90280641,1356,1356,1356,1356,0
20240823,110700,90280641,1356,1356,1356,1356,0
20240823,110600,90280641,1356,1355,1356,1354,234
20240823,110500,89963649,1354,1358,1358,1354,2874
20240823,110400,86069481,1359,1357,1359,1356,31
20240823,110300,86027439,1359,1359,1359,1359,9
20240823,110200,86015208,1356,1359,1359,1356,362
20240823,110100,85524271,1359,1359,1359,1359,0
20240823,110000,85524271,1359,1359,1359,1359,0
20240823,105900,85524271,1359,1358,1359,1358,811
20240823,105800,84422930,1359,1359,1359,1359,60
20240823,105700,84341390,1359,1359,1359,1359,0
20240823,105600,84341390,1359,1359,1359,1359,500
20240823,105500,83661890,1359,1359,1359,1359,0
20240823,105400,83661890,1359,1359,1359,1359,0
20240823,105300,83661890,1359,1359,1359,1359,800
20240823,105200,82574690,1360,1360,1360,1360,0
20240823,105100,82574690,1360,1359,1360,1359,1500
20240823,105000,80535959,1360,1360,1360,1360,0
20240823,104900,80535959,1360,1360,1360,1360,0
20240823,104800,80535959,1360,1360,1360,1360,0
20240823,104700,80535959,1360,1356,1360,1356,167
20240823,104600,80309503,1360,1357,1360,1357,818
20240823,104500,79199474,1358,1358,1358,1358,144
20240823,104400,79003922,1362,1362,1362,1362,50
20240823,104300,78935822,1363,1363,1363,1363,0
20240823,104200,78935822,1363,1363,1363,1363,0
20240823,104100,78935822,1363,1363,1363,1363,0
20240823,104000,78935822,1363,1363,1363,1363,0
20240823,103900,78935822,1363,1363,1363,1363,0
20240823,103800,78935822,1363,1363,1363,1363,0
20240823,103700,78935822,1363,1358,1363,1357,2738
20240823,103600,75219764,1358,1360,1360,1358,9582
20240823,103500,62191706,1363,1362,1363,1357,3253
20240823,103400,57763919,1362,1361,1362,1360,10460
20240823,103300,43538305,1362,1361,1362,1361,102
20240823,103200,43399481,1362,1361,1362,1361,2202
20240823,103100,40402558,1363,1363,1363,1363,0
20240823,103000,40402558,1363,1363,1363,1363,0
20240823,102900,40402558,1363,1363,1363,1363,0
20240823,102800,40402558,1363,1363,1363,1363,1
20240823,102700,40401195,1362,1362,1362,1362,818
20240823,102600,39287079,1364,1364,1364,1364,24
20240823,102500,39254343,1364,1364,1364,1364,2
20240823,102400,39251615,1362,1363,1363,1362,2805
20240823,102300,35428567,1364,1364,1364,1364,0
20240823,102200,35428567,1364,1364,1364,1364,0
20240823,102100,35428567,1364,1364,1364,1364,10
20240823,102000,35414927,1364,1364,1364,1364,101
20240823,101900,35277163,1364,1364,1364,1364,1
20240823,101800,35275799,1364,1364,1364,1364,0
20240823,101700,35275799,1364,1364,1364,1364,0
20240823,101600,35275799,1364,1364,1364,1364,20
20240823,101500,35248519,1364,1364,1364,1364,0
20240823,101400,35248519,1364,1364,1364,1364,5
20240823,101300,35241699,1363,1363,1363,1363,0
20240823,101200,35241699,1363,1363,1363,1363,1625
20240823,101100,33026824,1363,1363,1363,1363,30
20240823,101000,32985934,1363,1363,1363,1363,0
20240823,100900,32985934,1363,1363,1363,1363,0
20240823,100800,32985934,1363,1362,1363,1362,1737
20240823,100700,30620138,1362,1362,1363,1362,145
20240823,100600,30422646,1362,1362,1362,1362,0
20240823,100500,30422646,1362,1363,1363,1362,103
20240823,100400,30282327,1363,1362,1363,1362,825
20240823,100300,29158673,1363,1365,1365,1363,1007
20240823,100200,27786128,1363,1365,1365,1363,988
20240823,100100,26439464,1365,1365,1365,1365,3
20240823,100000,26435369,1365,1365,1365,1365,0
20240823,095900,26435369,1365,1365,1365,1365,50
20240823,095800,26367119,1365,1365,1365,1365,0
20240823,095700,26367119,1365,1365,1365,1365,8
20240823,095600,26356199,1365,1365,1365,1365,3
20240823,095500,26352104,1365,1365,1365,1365,0
20240823,095400,26352104,1365,1366,1366,1363,1031
20240823,095300,24946773,1366,1366,1366,1366,0
20240823,095200,24946773,1366,1366,1366,1366,0
20240823,095100,24946773,1366,1366,1366,1366,1
20240823,095000,24945407,1363,1366,1367,1363,1085
20240823,094900,23465006,1366,1366,1367,1366,1011
20240823,094800,22083160,1363,1366,1366,1363,501
20240823,094700,21400287,1364,1364,1364,1364,650
20240823,094600,20513687,1366,1366,1366,1366,100
20240823,094500,20377087,1366,1365,1366,1365,113
20240823,094400,20222829,1366,1366,1366,1366,100
20240823,094300,20086229,1366,1366,1366,1366,11
20240823,094200,20071203,1367,1366,1367,1366,27
20240823,094100,20034320,1365,1365,1365,1365,76
20240823,094000,19930580,1367,1366,1367,1366,2
20240823,093900,19927847,1367,1367,1367,1367,3
20240823,093800,19923746,1367,1367,1367,1367,0
20240823,093700,19923746,1367,1367,1367,1367,1
20240823,093600,19922379,1365,1366,1367,1365,1114
20240823,093500,18401555,1366,1367,1367,1366,509
20240823,093400,17706100,1370,1367,1370,1367,51
20240823,093300,17636380,1367,1367,1367,1367,0
20240823,093200,17636380,1367,1367,1367,1367,30
20240823,093100,17595370,1370,1370,1370,1370,0
20240823,093000,17595370,1370,1370,1370,1370,1
20240823,092900,17594000,1370,1370,1370,1370,0
20240823,092800,17594000,1370,1370,1370,1370,0
20240823,092700,17594000,1370,1367,1370,1367,31
20240823,092600,17551620,1366,1366,1366,1366,500
20240823,092500,16868620,1371,1371,1371,1371,0
20240823,092400,16868620,1371,1367,1371,1367,301
20240823,092300,16457149,1371,1368,1371,1367,283
20240823,092200,16069865,1371,1371,1371,1371,3
20240823,092100,16065752,1373,1373,1373,1373,0
20240823,092000,16065752,1373,1373,1373,1373,0
20240823,091900,16065752,1373,1373,1373,1373,0
20240823,091800,16065752,1373,1367,1373,1367,19
20240823,091700,16039768,1374,1374,1374,1374,0
20240823,091600,16039768,1374,1371,1374,1371,2000
20240823,091500,13292326,1374,1374,1374,1374,0
20240823,091400,13292326,1374,1374,1374,1374,0
20240823,091300,13292326,1374,1374,1374,1374,0
20240823,091200,13292326,1374,1373,1374,1373,10
20240823,091100,13278587,1376,1373,1376,1373,3000
20240823,091000,9153309,1376,1368,1376,1368,4000
20240823,090900,3659495,1368,1368,1368,1368,0
20240823,090800,3659495,1368,1368,1368,1368,0
20240823,090700,3659495,1368,1368,1368,1368,665
20240823,090600,2749775,1368,1368,1368,1368,2
20240823,090500,2747039,1366,1366,1366,1366,321
20240823,090400,2308553,1366,1366,1366,1366,1
20240823,090300,2307187,1363,1363,1363,1363,289
20240823,090200,1913280,1366,1366,1366,1366,0
20240823,090100,1913280,1366,1364,1366,1364,219
20240823,090000,1614462,1362,1369,1369,1360,1182