stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185500,232476951,1009,1009,1009,1009,1932
20240822,185400,232476951,1009,1009,1009,1009,0
20240822,185300,232476951,1009,1009,1009,1009,0
20240822,185200,232476951,1009,1009,1009,1009,0
20240822,185100,232476951,1009,1009,1009,1009,0
20240822,185000,232476951,1009,1009,1009,1009,0
20240822,184900,232476951,1009,1009,1009,1009,0
20240822,184800,232476951,1009,1009,1009,1009,0
20240822,184700,232476951,1009,1009,1009,1009,0
20240822,184600,232476951,1009,1009,1009,1009,0
20240822,184500,232476951,1009,1009,1009,1009,0
20240822,184400,232476951,1009,1009,1009,1009,0
20240822,184300,232476951,1009,1009,1009,1009,0
20240822,184200,232476951,1009,1009,1009,1009,0
20240822,184100,232476951,1009,1009,1009,1009,0
20240822,184000,232476951,1009,1009,1009,1009,0
20240822,183900,232476951,1009,1009,1009,1009,0
20240822,183800,232476951,1009,1009,1009,1009,0
20240822,183700,232476951,1009,1009,1009,1009,0
20240822,183600,232476951,1009,1009,1009,1009,0
20240822,183500,232476951,1009,1009,1009,1009,0
20240822,183400,232476951,1009,1009,1009,1009,0
20240822,183300,232476951,1009,1009,1009,1009,0
20240822,183200,232476951,1009,1009,1009,1009,0
20240822,183100,232476951,1009,1009,1009,1009,0
20240822,183000,232476951,1009,1009,1009,1009,0
20240822,182900,232476951,1009,1009,1009,1009,0
20240822,182800,232476951,1009,1009,1009,1009,0
20240822,182700,232476951,1009,1009,1009,1009,0
20240822,182600,232476951,1009,1009,1009,1009,0
20240822,182500,232476951,1009,1009,1009,1009,1932
20240822,182400,232476951,1009,1009,1009,1009,0
20240822,182300,232476951,1009,1009,1009,1009,0
20240822,182200,232476951,1009,1009,1009,1009,0
20240822,182100,232476951,1009,1009,1009,1009,0
20240822,182000,232476951,1009,1009,1009,1009,0
20240822,181900,232476951,1009,1009,1009,1009,0
20240822,181800,232476951,1009,1009,1009,1009,0
20240822,181700,232476951,1009,1009,1009,1009,0
20240822,181600,232476951,1009,1009,1009,1009,0
20240822,181500,232476951,1009,1009,1009,1009,0
20240822,181400,232476951,1009,1009,1009,1009,0
20240822,181300,232476951,1009,1009,1009,1009,0
20240822,181200,232476951,1009,1009,1009,1009,0
20240822,181100,232476951,1009,1009,1009,1009,0
20240822,181000,232476951,1009,1009,1009,1009,0
20240822,180900,232476951,1009,1009,1009,1009,0
20240822,180800,232476951,1009,1009,1009,1009,0
20240822,180700,232476951,1009,1009,1009,1009,0
20240822,180600,232476951,1009,1009,1009,1009,0
20240822,180500,232476951,1009,1009,1009,1009,0
20240822,180400,232476951,1009,1009,1009,1009,0
20240822,180300,232476951,1009,1009,1009,1009,0
20240822,180200,232476951,1009,1009,1009,1009,0
20240822,180100,232476951,1009,1009,1009,1009,0
20240822,180000,232476951,1009,1009,1009,1009,0
20240822,175900,232476951,1009,1009,1009,1009,0
20240822,175800,232476951,1009,1009,1009,1009,0
20240822,175700,232476951,1009,1009,1009,1009,0
20240822,175600,232476951,1009,1009,1009,1009,0
20240822,175500,232476951,1009,1009,1009,1009,1932
20240822,175400,232476951,1009,1009,1009,1009,0
20240822,175300,232476951,1009,1009,1009,1009,0
20240822,175200,232476951,1009,1009,1009,1009,0
20240822,175100,232476951,1009,1009,1009,1009,0
20240822,175000,232476951,1009,1009,1009,1009,0
20240822,174900,232476951,1009,1009,1009,1009,0
20240822,174800,232476951,1009,1009,1009,1009,0
20240822,174700,232476951,1009,1009,1009,1009,0
20240822,174600,232476951,1009,1009,1009,1009,0
20240822,174500,232476951,1009,1009,1009,1009,0
20240822,174400,232476951,1009,1009,1009,1009,0
20240822,174300,232476951,1009,1009,1009,1009,0
20240822,174200,232476951,1009,1009,1009,1009,0
20240822,174100,232476951,1009,1009,1009,1009,0
20240822,174000,232476951,1009,1009,1009,1009,0
20240822,173900,232476951,1009,1009,1009,1009,0
20240822,173800,232476951,1009,1009,1009,1009,0
20240822,173700,232476951,1009,1009,1009,1009,0
20240822,173600,232476951,1009,1009,1009,1009,0
20240822,173500,232476951,1009,1009,1009,1009,0
20240822,173400,232476951,1009,1009,1009,1009,0
20240822,173300,232476951,1009,1009,1009,1009,0
20240822,173200,232476951,1009,1009,1009,1009,0
20240822,173100,232476951,1009,1009,1009,1009,0
20240822,173000,232476951,1009,1009,1009,1009,0
20240822,172900,232476951,1009,1009,1009,1009,0
20240822,172800,232476951,1009,1009,1009,1009,0
20240822,172700,232476951,1009,1009,1009,1009,0
20240822,172600,232476951,1009,1009,1009,1009,0
20240822,172500,232476951,1009,1009,1009,1009,1932
20240822,172400,232476951,1009,1009,1009,1009,0
20240822,172300,232476951,1009,1009,1009,1009,0
20240822,172200,232476951,1009,1009,1009,1009,0
20240822,172100,232476951,1009,1009,1009,1009,0
20240822,172000,232476951,1009,1009,1009,1009,0
20240822,171900,232476951,1009,1009,1009,1009,0
20240822,171800,232476951,1009,1009,1009,1009,0
20240822,171700,232476951,1009,1009,1009,1009,0
20240822,171600,232476951,1009,1009,1009,1009,0
20240822,171500,232476951,1009,1009,1009,1009,0
20240822,171400,232476951,1009,1009,1009,1009,0
20240822,171300,232476951,1009,1009,1009,1009,0
20240822,171200,232476951,1009,1009,1009,1009,0
20240822,171100,232476951,1009,1009,1009,1009,0
20240822,171000,232476951,1009,1009,1009,1009,0
20240822,170900,232476951,1009,1009,1009,1009,0
20240822,170800,232476951,1009,1009,1009,1009,0
20240822,170700,232476951,1009,1009,1009,1009,0
20240822,170600,232476951,1009,1009,1009,1009,0
20240822,170500,232476951,1009,1009,1009,1009,0
20240822,170400,232476951,1009,1009,1009,1009,0
20240822,170300,232476951,1009,1009,1009,1009,0
20240822,170200,232476951,1009,1009,1009,1009,0
20240822,170100,232476951,1009,1009,1009,1009,0
20240822,170000,232476951,1009,1009,1009,1009,0
20240822,165900,232476951,1009,1009,1009,1009,0
20240822,165800,232476951,1009,1009,1009,1009,0
20240822,165700,232476951,1009,1009,1009,1009,0
20240822,165600,232476951,1009,1009,1009,1009,0
20240822,165500,232476951,1009,1009,1009,1009,1932
20240822,165400,232476951,1009,1009,1009,1009,0
20240822,165300,232476951,1009,1009,1009,1009,0
20240822,165200,232476951,1009,1009,1009,1009,0
20240822,165100,232476951,1009,1009,1009,1009,0
20240822,165000,232476951,1009,1009,1009,1009,0
20240822,164900,232476951,1009,1009,1009,1009,0
20240822,164800,232476951,1009,1009,1009,1009,0
20240822,164700,232476951,1009,1009,1009,1009,0
20240822,164600,232476951,1009,1009,1009,1009,0
20240822,164500,232476951,1009,1009,1009,1009,0
20240822,164400,232476951,1009,1009,1009,1009,0
20240822,164300,232476951,1009,1009,1009,1009,0
20240822,164200,232476951,1009,1009,1009,1009,0
20240822,164100,232476951,1009,1009,1009,1009,0
20240822,164000,232476951,1009,1009,1009,1009,0
20240822,163900,232476951,1009,1009,1009,1009,0
20240822,163800,232476951,1009,1009,1009,1009,0
20240822,163700,232476951,1009,1009,1009,1009,0
20240822,163600,232476951,1009,1009,1009,1009,0
20240822,163500,232476951,1009,1009,1009,1009,0
20240822,163400,232476951,1009,1009,1009,1009,0
20240822,163300,232476951,1009,1009,1009,1009,0
20240822,163200,232476951,1009,1009,1009,1009,0
20240822,163100,232476951,1009,1009,1009,1009,0
20240822,163000,232476951,1009,1009,1009,1009,0
20240822,162900,232476951,1009,1009,1009,1009,0
20240822,162800,232476951,1009,1009,1009,1009,0
20240822,162700,232476951,1009,1009,1009,1009,0
20240822,162600,232476951,1009,1009,1009,1009,0
20240822,162500,232476951,1009,1009,1009,1009,1932
20240822,162400,232476951,1009,1009,1009,1009,0
20240822,162300,232476951,1009,1009,1009,1009,0
20240822,162200,232476951,1009,1009,1009,1009,0
20240822,162100,232476951,1009,1009,1009,1009,0
20240822,162000,232476951,1009,1009,1009,1009,0
20240822,161900,232476951,1009,1009,1009,1009,0
20240822,161800,232476951,1009,1009,1009,1009,0
20240822,161700,232476951,1009,1009,1009,1009,0
20240822,161600,232476951,1009,1009,1009,1009,0
20240822,161500,232476951,1009,1009,1009,1009,0
20240822,161400,232476951,1009,1009,1009,1009,0
20240822,161300,232476951,1009,1009,1009,1009,0
20240822,161200,232476951,1009,1009,1009,1009,0
20240822,161100,232476951,1009,1009,1009,1009,0
20240822,161000,232476951,1009,1009,1009,1009,0
20240822,160900,232476951,1009,1009,1009,1009,0
20240822,160800,232476951,1009,1009,1009,1009,0
20240822,160700,232476951,1009,1009,1009,1009,0
20240822,160600,232476951,1009,1009,1009,1009,0
20240822,160500,232476951,1009,1009,1009,1009,0
20240822,160400,232476951,1009,1009,1009,1009,0
20240822,160300,232476951,1009,1009,1009,1009,0
20240822,160200,232476951,1009,1009,1009,1009,0
20240822,160100,232476951,1009,1009,1009,1009,0
20240822,160000,232476951,1009,1009,1009,1009,0
20240822,155900,232476951,1009,1009,1009,1009,0
20240822,155800,232476951,1009,1009,1009,1009,0
20240822,155700,232476951,1009,1009,1009,1009,0
20240822,155600,232476951,1009,1009,1009,1009,0
20240822,155500,232476951,1009,1009,1009,1009,1932
20240822,155400,232476951,1009,1009,1009,1009,0
20240822,155300,232476951,1009,1009,1009,1009,0
20240822,155200,232476951,1009,1009,1009,1009,0
20240822,155100,232476951,1009,1009,1009,1009,0
20240822,155000,232476951,1009,1009,1009,1009,0
20240822,154900,232476951,1009,1009,1009,1009,0
20240822,154800,232476951,1009,1009,1009,1009,0
20240822,154700,232476951,1009,1009,1009,1009,0
20240822,154600,232476951,1009,1009,1009,1009,0
20240822,154500,232476951,1009,1009,1009,1009,0
20240822,154400,232476951,1009,1009,1009,1009,0
20240822,154300,232476951,1009,1009,1009,1009,0
20240822,154200,232476951,1009,1009,1009,1009,0
20240822,154100,232476951,1009,1009,1009,1009,0
20240822,154000,232476951,1009,1009,1009,1009,0
20240822,153900,232476951,1009,1009,1009,1009,0
20240822,153800,232476951,1009,1009,1009,1009,0
20240822,153700,232476951,1009,1009,1009,1009,0
20240822,153600,232476951,1009,1009,1009,1009,0
20240822,153500,232476951,1009,1009,1009,1009,0
20240822,153400,232476951,1009,1009,1009,1009,0
20240822,153300,232476951,1009,1009,1009,1009,0
20240822,153200,232476951,1009,1009,1009,1009,0
20240822,153100,232476951,1009,1009,1009,1009,0
20240822,153000,232476951,1009,1009,1009,1009,1932
20240822,152900,230527563,995,995,995,995,0
20240822,152800,230527563,995,995,995,995,0
20240822,152700,230527563,995,995,995,995,0
20240822,152600,230527563,995,995,995,995,0
20240822,152500,230527563,995,995,995,995,0
20240822,152400,230527563,995,995,995,995,0
20240822,152300,230527563,995,995,995,995,0
20240822,152200,230527563,995,995,995,995,0
20240822,152100,230527563,995,995,995,995,0
20240822,152000,230527563,995,995,995,995,0
20240822,151900,230527563,995,997,1004,995,4773
20240822,151800,225775232,1005,1005,1005,1005,0
20240822,151700,225775232,1005,1006,1006,996,2204
20240822,151600,223578339,1001,1006,1006,1001,192
20240822,151500,223386142,1001,1006,1006,1001,1880
20240822,151400,221504212,1003,1005,1006,1003,1327
20240822,151300,220173020,1005,1005,1005,1005,1
20240822,151200,220172015,1004,1004,1004,1000,1487
20240822,151100,218683101,1000,998,1000,998,515
20240822,151000,218168631,1006,1006,1006,1006,643
20240822,150900,217521773,1005,1004,1005,1004,94
20240822,150800,217427350,1006,1006,1006,1006,0
20240822,150700,217427350,1006,1006,1006,1006,0
20240822,150600,217427350,1006,1006,1006,1006,0
20240822,150500,217427350,1006,1003,1006,1003,7
20240822,150400,217420317,1005,1005,1005,1005,0
20240822,150300,217420317,1005,1005,1005,1005,0
20240822,150200,217420317,1005,1005,1005,1005,2
20240822,150100,217418307,996,996,996,996,2
20240822,150000,217416315,1006,1006,1006,1006,0
20240822,145900,217416315,1006,1006,1006,1006,0
20240822,145800,217416315,1006,999,1006,999,3001
20240822,145700,214418309,999,999,999,999,0
20240822,145600,214418309,999,998,999,996,10964
20240822,145500,203497900,999,999,999,999,1000
20240822,145400,202498900,999,999,999,999,0
20240822,145300,202498900,999,999,999,999,341
20240822,145200,202158241,998,998,998,998,373
20240822,145100,201785987,998,998,999,998,706
20240822,145000,201081393,996,998,998,996,149
20240822,144900,200932969,998,998,998,998,0
20240822,144800,200932969,998,998,998,998,13
20240822,144700,200919995,998,996,998,996,24
20240822,144600,200896059,998,998,998,998,8
20240822,144500,200888075,998,998,998,998,333
20240822,144400,200555741,998,998,998,998,339
20240822,144300,200217419,998,998,998,998,2
20240822,144200,200215423,997,997,997,997,350
20240822,144100,199866473,998,998,998,998,0
20240822,144000,199866473,998,998,998,998,0
20240822,143900,199866473,998,998,998,998,65
20240822,143800,199801603,998,998,998,998,0
20240822,143700,199801603,998,998,998,998,1
20240822,143600,199800605,997,997,997,997,104
20240822,143500,199696917,998,998,998,998,3
20240822,143400,199693923,998,998,998,998,6
20240822,143300,199687935,998,998,998,998,0
20240822,143200,199687935,998,998,998,998,2
20240822,143100,199685939,996,997,998,995,3334
20240822,143000,196367259,997,997,997,997,400
20240822,142900,195968459,999,999,999,999,0
20240822,142800,195968459,999,999,999,999,0
20240822,142700,195968459,999,999,999,995,579
20240822,142600,195392058,999,999,999,999,1001
20240822,142500,194392059,999,999,999,999,0
20240822,142400,194392059,999,999,999,999,0
20240822,142300,194392059,999,995,999,995,232
20240822,142200,194161211,999,999,999,995,543
20240822,142100,193618918,999,999,999,999,0
20240822,142000,193618918,999,999,999,999,0
20240822,141900,193618918,999,999,999,999,3
20240822,141800,193615921,999,999,999,999,0
20240822,141700,193615921,999,997,999,995,5709
20240822,141600,187934256,1002,1001,1002,1001,2
20240822,141500,187932253,1002,1003,1003,1002,2
20240822,141400,187930248,1000,1000,1000,1000,150
20240822,141300,187780248,1003,1003,1003,1003,0
20240822,141200,187780248,1003,1003,1003,1003,0
20240822,141100,187780248,1003,1003,1003,1003,0
20240822,141000,187780248,1003,1003,1003,1003,1
20240822,140900,187779245,1003,1003,1003,1003,1
20240822,140800,187778242,1000,1000,1000,1000,1000
20240822,140700,186778242,1003,997,1003,997,102
20240822,140600,186676542,1003,1003,1003,1003,0
20240822,140500,186676542,1003,1003,1003,1003,0
20240822,140400,186676542,1003,1003,1003,1003,0
20240822,140300,186676542,1003,1003,1003,1003,0
20240822,140200,186676542,1003,997,1003,996,462
20240822,140100,186216360,1003,1003,1003,1003,0
20240822,140000,186216360,1003,1003,1003,1003,0
20240822,135900,186216360,1003,1003,1003,1003,0
20240822,135800,186216360,1003,1003,1003,1003,0
20240822,135700,186216360,1003,998,1003,996,1642
20240822,135600,184580693,1003,1003,1003,1003,0
20240822,135500,184580693,1003,1003,1003,1003,0
20240822,135400,184580693,1003,1003,1003,1003,0
20240822,135300,184580693,1003,1003,1003,1003,0
20240822,135200,184580693,1003,1003,1003,1003,0
20240822,135100,184580693,1003,1003,1003,997,2650
20240822,135000,181937413,1003,1003,1003,1003,0
20240822,134900,181937413,1003,1003,1003,1003,0
20240822,134800,181937413,1003,1003,1003,1003,0
20240822,134700,181937413,1003,1003,1003,1003,0
20240822,134600,181937413,1003,1003,1003,1003,0
20240822,134500,181937413,1003,1003,1003,1003,0
20240822,134400,181937413,1003,1003,1003,1003,0
20240822,134300,181937413,1003,1003,1003,1003,0
20240822,134200,181937413,1003,1003,1003,1003,0
20240822,134100,181937413,1003,1003,1003,1003,5
20240822,134000,181932398,997,1003,1003,997,476
20240822,133900,181457760,1003,1003,1003,1003,0
20240822,133800,181457760,1003,1003,1003,1003,0
20240822,133700,181457760,1003,1003,1003,1003,0
20240822,133600,181457760,1003,1003,1003,1003,0
20240822,133500,181457760,1003,1003,1003,1003,0
20240822,133400,181457760,1003,1003,1003,1003,0
20240822,133300,181457760,1003,1003,1003,1003,0
20240822,133200,181457760,1003,1003,1003,1003,0
20240822,133100,181457760,1003,1003,1003,1003,0
20240822,133000,181457760,1003,1003,1003,1003,1
20240822,132900,181456757,999,999,999,999,1
20240822,132800,181455758,1006,1006,1006,1006,0
20240822,132700,181455758,1006,1006,1006,1006,0
20240822,132600,181455758,1006,1006,1006,1006,0
20240822,132500,181455758,1006,1006,1006,1006,0
20240822,132400,181455758,1006,1006,1006,1006,0
20240822,132300,181455758,1006,1006,1006,1006,0
20240822,132200,181455758,1006,1006,1006,1006,0
20240822,132100,181455758,1006,1006,1006,1006,0
20240822,132000,181455758,1006,1006,1006,1006,0
20240822,131900,181455758,1006,1006,1006,1006,0
20240822,131800,181455758,1006,1006,1006,1006,0
20240822,131700,181455758,1006,1006,1006,1006,0
20240822,131600,181455758,1006,1006,1006,1006,0
20240822,131500,181455758,1006,1006,1006,1006,0
20240822,131400,181455758,1006,1006,1006,1006,0
20240822,131300,181455758,1006,1006,1006,1006,0
20240822,131200,181455758,1006,1006,1006,1006,0
20240822,131100,181455758,1006,999,1006,998,1805
20240822,131000,179653547,1007,1007,1007,1007,0
20240822,130900,179653547,1007,1007,1007,1007,0
20240822,130800,179653547,1007,1007,1007,1007,4
20240822,130700,179649519,1008,1008,1008,1008,0
20240822,130600,179649519,1008,1008,1008,1008,0
20240822,130500,179649519,1008,1008,1008,1008,0
20240822,130400,179649519,1008,1008,1008,1008,5
20240822,130300,179644479,1009,1009,1009,1009,0
20240822,130200,179644479,1009,1009,1009,1009,0
20240822,130100,179644479,1009,1009,1009,1009,0
20240822,130000,179644479,1009,1009,1009,1009,0
20240822,125900,179644479,1009,1009,1009,1009,0
20240822,125800,179644479,1009,1009,1009,1009,0
20240822,125700,179644479,1009,1009,1009,1009,20
20240822,125600,179624299,1008,1008,1008,1008,0
20240822,125500,179624299,1008,1008,1008,1008,13
20240822,125400,179611195,1008,1008,1008,1008,0
20240822,125300,179611195,1008,1008,1008,1008,5
20240822,125200,179606155,1007,1004,1007,998,816
20240822,125100,178791682,1004,1004,1004,1004,0
20240822,125000,178791682,1004,1004,1004,1004,0
20240822,124900,178791682,1004,1004,1004,1004,0
20240822,124800,178791682,1004,1004,1004,1004,20
20240822,124700,178771602,1004,999,1004,999,206
20240822,124600,178565783,1006,1006,1006,1006,0
20240822,124500,178565783,1006,1006,1006,1006,0
20240822,124400,178565783,1006,1006,1006,1006,0
20240822,124300,178565783,1006,1006,1006,1006,5
20240822,124200,178560753,1000,1000,1000,1000,84
20240822,124100,178476753,1010,1010,1010,1010,0
20240822,124000,178476753,1010,1010,1010,1010,0
20240822,123900,178476753,1010,1010,1010,1010,0
20240822,123800,178476753,1010,1010,1010,1010,0
20240822,123700,178476753,1010,1010,1010,1010,0
20240822,123600,178476753,1010,1010,1010,1010,0
20240822,123500,178476753,1010,1010,1010,1010,0
20240822,123400,178476753,1010,1010,1010,1010,0
20240822,123300,178476753,1010,1010,1010,1010,0
20240822,123200,178476753,1010,1003,1010,1003,2000
20240822,123100,176468288,1003,1003,1003,1003,5
20240822,123000,176463273,995,997,997,995,10000
20240822,122900,166509224,1003,1003,1003,1003,0
20240822,122800,166509224,1003,1003,1003,1003,0
20240822,122700,166509224,1003,1003,1003,1003,0
20240822,122600,166509224,1003,1003,1003,1003,0
20240822,122500,166509224,1003,997,1003,997,106
20240822,122400,166403512,1003,1003,1003,1003,0
20240822,122300,166403512,1003,1003,1003,1003,0
20240822,122200,166403512,1003,1003,1003,1003,0
20240822,122100,166403512,1003,1003,1003,1003,0
20240822,122000,166403512,1003,1003,1003,1003,1
20240822,121900,166402509,997,1003,1003,997,1024
20240822,121800,165381521,1002,1002,1002,1002,200
20240822,121700,165181121,1002,1002,1002,1002,0
20240822,121600,165181121,1002,1002,1002,1002,0
20240822,121500,165181121,1002,1002,1002,1002,0
20240822,121400,165181121,1002,1000,1002,997,262
20240822,121300,164919743,1002,1002,1002,1002,0
20240822,121200,164919743,1002,1002,1002,1002,0
20240822,121100,164919743,1002,1002,1002,1002,0
20240822,121000,164919743,1002,1002,1002,1002,0
20240822,120900,164919743,1002,1002,1002,1002,0
20240822,120800,164919743,1002,1002,1002,1002,0
20240822,120700,164919743,1002,1002,1002,1002,0
20240822,120600,164919743,1002,1002,1002,1002,2
20240822,120500,164917739,1002,1002,1002,1002,0
20240822,120400,164917739,1002,1002,1002,1002,0
20240822,120300,164917739,1002,1002,1002,1002,200
20240822,120200,164717339,1002,1002,1002,1002,104
20240822,120100,164613131,1002,1002,1002,1002,0
20240822,120000,164613131,1002,1002,1002,1002,5
20240822,115900,164608121,1002,1002,1002,1002,0
20240822,115800,164608121,1002,1002,1002,1002,0
20240822,115700,164608121,1002,1002,1002,1002,1
20240822,115600,164607119,1002,1002,1002,1002,336
20240822,115500,164270447,1002,1002,1002,1002,75
20240822,115400,164195297,1002,1002,1002,1002,0
20240822,115300,164195297,1002,1002,1002,1002,0
20240822,115200,164195297,1002,1000,1002,1000,659
20240822,115100,163535987,995,995,995,995,170
20240822,115000,163366837,992,992,992,992,0
20240822,114900,163366837,992,992,992,992,0
20240822,114800,163366837,992,1000,1000,992,1018
20240822,114700,162355624,1003,1003,1003,1003,0
20240822,114600,162355624,1003,1003,1003,1003,0
20240822,114500,162355624,1003,1003,1003,1003,0
20240822,114400,162355624,1003,1003,1003,1003,45
20240822,114300,162310489,1003,1003,1003,1003,0
20240822,114200,162310489,1003,1003,1003,1003,0
20240822,114100,162310489,1003,1003,1003,1003,0
20240822,114000,162310489,1003,1003,1003,1003,0
20240822,113900,162310489,1003,1003,1003,1002,105
20240822,113800,162205220,1002,999,1002,995,109
20240822,113700,162096012,1004,1004,1004,1004,0
20240822,113600,162096012,1004,1004,1004,1004,5
20240822,113500,162090992,1003,1003,1003,1003,0
20240822,113400,162090992,1003,1003,1003,1003,20
20240822,113300,162070932,995,1002,1002,995,99
20240822,113200,161972217,1003,1003,1003,1003,3996
20240822,113100,157964229,998,1005,1008,998,41482
20240822,113000,116489090,1005,1009,1009,1005,41
20240822,112900,116447881,1005,1005,1005,1005,0
20240822,112800,116447881,1005,1005,1005,1005,20
20240822,112700,116427781,1003,1003,1003,1003,100
20240822,112600,116327481,1009,1009,1009,1009,7
20240822,112500,116320418,1009,1009,1009,1009,0
20240822,112400,116320418,1009,1005,1009,1005,1500
20240822,112300,114807718,1009,1009,1009,1009,9
20240822,112200,114798637,1003,1003,1003,1003,81
20240822,112100,114717394,1003,1003,1004,1003,5850
20240822,112000,108848844,1003,1003,1003,1003,0
20240822,111900,108848844,1003,1006,1006,1003,17386
20240822,111800,91378271,1015,1015,1015,1015,1
20240822,111700,91377256,1007,1008,1008,1007,5000
20240822,111600,86341169,1016,1016,1016,1016,100
20240822,111500,86239569,1017,1017,1017,1017,0
20240822,111400,86239569,1017,1017,1017,1017,0
20240822,111300,86239569,1017,1017,1017,1017,0
20240822,111200,86239569,1017,1017,1017,1017,0
20240822,111100,86239569,1017,1017,1017,1017,0
20240822,111000,86239569,1017,1017,1017,1017,0
20240822,110900,86239569,1017,1017,1017,1017,0
20240822,110800,86239569,1017,1008,1017,1008,315
20240822,110700,85922040,1018,1018,1018,1018,0
20240822,110600,85922040,1018,1018,1018,1018,0
20240822,110500,85922040,1018,1018,1018,1018,0
20240822,110400,85922040,1018,1018,1018,1018,0
20240822,110300,85922040,1018,1018,1018,1018,0
20240822,110200,85922040,1018,1018,1018,1018,0
20240822,110100,85922040,1018,1018,1018,1018,0
20240822,110000,85922040,1018,1018,1018,1018,0
20240822,105900,85922040,1018,1018,1018,1018,0
20240822,105800,85922040,1018,1018,1018,1018,0
20240822,105700,85922040,1018,1018,1018,1018,0
20240822,105600,85922040,1018,1018,1018,1018,0
20240822,105500,85922040,1018,1018,1018,1018,1
20240822,105400,85921022,1017,1017,1017,1017,1
20240822,105300,85920005,1006,1007,1007,1006,8126
20240822,105200,77739969,1007,1018,1018,1007,1001
20240822,105100,76731951,1006,1006,1006,1006,0
20240822,105000,76731951,1006,1006,1006,1006,0
20240822,104900,76731951,1006,1006,1006,1006,0
20240822,104800,76731951,1006,1008,1008,1006,4291
20240822,104700,72408605,1015,1013,1015,1013,709
20240822,104600,71690176,1013,1013,1013,1013,0
20240822,104500,71690176,1013,1013,1013,1013,10
20240822,104400,71680046,1013,1013,1013,1013,0
20240822,104300,71680046,1013,1013,1013,1013,0
20240822,104200,71680046,1013,1013,1013,1013,30
20240822,104100,71649656,1013,1013,1013,1013,0
20240822,104000,71649656,1013,1013,1013,1013,0
20240822,103900,71649656,1013,1013,1013,1013,6
20240822,103800,71643578,1007,1007,1007,1007,100
20240822,103700,71542878,1013,1013,1013,1013,0
20240822,103600,71542878,1013,1013,1013,1013,0
20240822,103500,71542878,1013,1013,1013,1013,3
20240822,103400,71539839,1006,1006,1006,1006,0
20240822,103300,71539839,1006,1007,1007,1006,1300
20240822,103200,70231739,1015,1015,1015,1015,0
20240822,103100,70231739,1015,1015,1015,1015,0
20240822,103000,70231739,1015,1015,1015,1015,0
20240822,102900,70231739,1015,1015,1015,1015,0
20240822,102800,70231739,1015,1015,1015,1015,0
20240822,102700,70231739,1015,1015,1015,1015,150
20240822,102600,70079489,1015,1015,1015,1015,0
20240822,102500,70079489,1015,1014,1015,1014,2
20240822,102400,70077460,1015,1015,1015,1015,0
20240822,102300,70077460,1015,1015,1015,1015,0
20240822,102200,70077460,1015,1014,1015,1014,4
20240822,102100,70073403,1005,1005,1005,1005,0
20240822,102000,70073403,1005,1005,1005,1005,0
20240822,101900,70073403,1005,1005,1005,1005,0
20240822,101800,70073403,1005,1005,1005,1005,0
20240822,101700,70073403,1005,1005,1005,1005,0
20240822,101600,70073403,1005,1006,1006,1005,2543
20240822,101500,67517385,1006,1006,1006,1006,1
20240822,101400,67516379,1005,1005,1005,1005,0
20240822,101300,67516379,1005,1005,1005,1005,203
20240822,101200,67312364,1005,1006,1006,1005,200
20240822,101100,67111354,1015,1010,1015,1008,12526
20240822,101000,54474468,1010,1016,1020,1010,15843
20240822,100900,38440873,1022,1022,1022,1022,0
20240822,100800,38440873,1022,1022,1022,1022,29
20240822,100700,38411235,1022,1022,1022,1022,10
20240822,100600,38401015,1022,1022,1022,1022,0
20240822,100500,38401015,1022,1022,1022,1022,0
20240822,100400,38401015,1022,1022,1022,1022,0
20240822,100300,38401015,1022,1022,1022,1022,86
20240822,100200,38313123,1022,1022,1022,1022,0
20240822,100100,38313123,1022,1022,1022,1022,0
20240822,100000,38313123,1022,1022,1022,1022,0
20240822,095900,38313123,1022,1022,1022,1022,1
20240822,095800,38312101,1014,1014,1014,1014,20
20240822,095700,38291821,1014,1014,1014,1014,10
20240822,095600,38281681,1023,1020,1023,1020,101
20240822,095500,38178658,1023,1023,1023,1023,0
20240822,095400,38178658,1023,1023,1023,1023,0
20240822,095300,38178658,1023,1023,1023,1023,100
20240822,095200,38076358,1015,1024,1024,1015,47
20240822,095100,38028590,1024,1024,1024,1024,0
20240822,095000,38028590,1024,1024,1024,1024,2
20240822,094900,38026542,1019,1013,1019,1013,218
20240822,094800,37804466,1013,1013,1013,1013,3
20240822,094700,37801427,1013,1013,1013,1013,26
20240822,094600,37775089,1013,1015,1015,1013,6144
20240822,094500,31543043,1015,1017,1017,1015,5209
20240822,094400,26253733,1028,1028,1028,1028,0
20240822,094300,26253733,1028,1028,1028,1028,0
20240822,094200,26253733,1028,1026,1028,1026,10
20240822,094100,26243455,1028,1028,1028,1028,0
20240822,094000,26243455,1028,1028,1028,1028,0
20240822,093900,26243455,1028,1017,1028,1017,2
20240822,093800,26241410,1028,1028,1028,1028,177
20240822,093700,26059454,1028,1028,1028,1028,3
20240822,093600,26056370,1029,1022,1029,1022,103
20240822,093500,25951097,1022,1022,1022,1022,100
20240822,093400,25848897,1022,1016,1022,1016,260
20240822,093300,25584731,1016,1018,1018,1016,1480
20240822,093200,24079955,1018,1022,1022,1018,10050
20240822,093100,13834577,1030,1030,1030,1030,0
20240822,093000,13834577,1030,1030,1030,1030,45
20240822,092900,13788227,1030,1030,1030,1030,0
20240822,092800,13788227,1030,1030,1030,1029,403
20240822,092700,13373138,1030,1030,1030,1030,0
20240822,092600,13373138,1030,1030,1030,1030,3
20240822,092500,13370048,1030,1025,1031,1023,492
20240822,092400,12866103,1031,1031,1031,1031,100
20240822,092300,12763003,1031,1031,1031,1031,0
20240822,092200,12763003,1031,1031,1031,1031,0
20240822,092100,12763003,1031,1031,1031,1031,0
20240822,092000,12763003,1031,1031,1031,1031,1
20240822,091900,12761972,1023,1023,1023,1023,0
20240822,091800,12761972,1023,1025,1025,1023,1259
20240822,091700,11473095,1032,1032,1032,1032,0
20240822,091600,11473095,1032,1032,1032,1032,96
20240822,091500,11374023,1033,1033,1033,1033,0
20240822,091400,11374023,1033,1033,1033,1033,1
20240822,091300,11372990,1024,1024,1024,1024,0
20240822,091200,11372990,1024,1024,1024,1024,0
20240822,091100,11372990,1024,1024,1024,1024,52
20240822,091000,11319742,1024,1024,1024,1024,7
20240822,090900,11312574,1033,1032,1033,1032,340
20240822,090800,10961654,1032,1032,1032,1032,44
20240822,090700,10916246,1033,1033,1033,1033,149
20240822,090600,10762329,1033,1033,1033,1033,5
20240822,090500,10757164,1033,1033,1033,1033,0
20240822,090400,10757164,1033,1033,1033,1033,0
20240822,090300,10757164,1033,1019,1033,1019,4
20240822,090200,10753047,1018,1018,1018,1018,0
20240822,090100,10753047,1018,1020,1020,1018,9799
20240822,090000,777065,1029,1033,1033,1029,753