stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,190100,220127422,307,307,307,307,41402
20240822,190000,220127422,307,307,307,307,0
20240822,185900,220127422,307,307,307,307,0
20240822,185800,220127422,307,307,307,307,0
20240822,185700,220127422,307,307,307,307,0
20240822,185600,220127422,307,307,307,307,0
20240822,185500,220127422,307,307,307,307,0
20240822,185400,220127422,307,307,307,307,0
20240822,185300,220127422,307,307,307,307,0
20240822,185200,220127422,307,307,307,307,0
20240822,185100,220127422,307,307,307,307,0
20240822,185000,220127422,307,307,307,307,0
20240822,184900,220127422,307,307,307,307,0
20240822,184800,220127422,307,307,307,307,0
20240822,184700,220127422,307,307,307,307,0
20240822,184600,220127422,307,307,307,307,0
20240822,184500,220127422,307,307,307,307,0
20240822,184400,220127422,307,307,307,307,0
20240822,184300,220127422,307,307,307,307,0
20240822,184200,220127422,307,307,307,307,0
20240822,184100,220127422,307,307,307,307,0
20240822,184000,220127422,307,307,307,307,0
20240822,183900,220127422,307,307,307,307,0
20240822,183800,220127422,307,307,307,307,0
20240822,183700,220127422,307,307,307,307,0
20240822,183600,220127422,307,307,307,307,0
20240822,183500,220127422,307,307,307,307,0
20240822,183400,220127422,307,307,307,307,0
20240822,183300,220127422,307,307,307,307,0
20240822,183200,220127422,307,307,307,307,0
20240822,183100,220127422,307,307,307,307,41402
20240822,183000,220127422,307,307,307,307,0
20240822,182900,220127422,307,307,307,307,0
20240822,182800,220127422,307,307,307,307,0
20240822,182700,220127422,307,307,307,307,0
20240822,182600,220127422,307,307,307,307,0
20240822,182500,220127422,307,307,307,307,0
20240822,182400,220127422,307,307,307,307,0
20240822,182300,220127422,307,307,307,307,0
20240822,182200,220127422,307,307,307,307,0
20240822,182100,220127422,307,307,307,307,0
20240822,182000,220127422,307,307,307,307,0
20240822,181900,220127422,307,307,307,307,0
20240822,181800,220127422,307,307,307,307,0
20240822,181700,220127422,307,307,307,307,0
20240822,181600,220127422,307,307,307,307,0
20240822,181500,220127422,307,307,307,307,0
20240822,181400,220127422,307,307,307,307,0
20240822,181300,220127422,307,307,307,307,0
20240822,181200,220127422,307,307,307,307,0
20240822,181100,220127422,307,307,307,307,0
20240822,181000,220127422,307,307,307,307,0
20240822,180900,220127422,307,307,307,307,0
20240822,180800,220127422,307,307,307,307,0
20240822,180700,220127422,307,307,307,307,0
20240822,180600,220127422,307,307,307,307,0
20240822,180500,220127422,307,307,307,307,0
20240822,180400,220127422,307,307,307,307,0
20240822,180300,220127422,307,307,307,307,0
20240822,180200,220127422,307,307,307,307,0
20240822,180100,220127422,307,307,307,307,41402
20240822,180000,220127422,307,307,307,307,0
20240822,175900,220127422,307,307,307,307,0
20240822,175800,220127422,307,307,307,307,0
20240822,175700,220127422,307,307,307,307,0
20240822,175600,220127422,307,307,307,307,0
20240822,175500,220127422,307,307,307,307,0
20240822,175400,220127422,307,307,307,307,0
20240822,175300,220127422,307,307,307,307,0
20240822,175200,220127422,307,307,307,307,0
20240822,175100,220127422,307,307,307,307,0
20240822,175000,220127422,307,307,307,307,0
20240822,174900,220127422,307,307,307,307,0
20240822,174800,220127422,307,307,307,307,0
20240822,174700,220127422,307,307,307,307,0
20240822,174600,220127422,307,307,307,307,0
20240822,174500,220127422,307,307,307,307,0
20240822,174400,220127422,307,307,307,307,0
20240822,174300,220127422,307,307,307,307,0
20240822,174200,220127422,307,307,307,307,0
20240822,174100,220127422,307,307,307,307,0
20240822,174000,220127422,307,307,307,307,0
20240822,173900,220127422,307,307,307,307,0
20240822,173800,220127422,307,307,307,307,0
20240822,173700,220127422,307,307,307,307,0
20240822,173600,220127422,307,307,307,307,0
20240822,173500,220127422,307,307,307,307,0
20240822,173400,220127422,307,307,307,307,0
20240822,173300,220127422,307,307,307,307,0
20240822,173200,220127422,307,307,307,307,0
20240822,173100,220127422,307,307,307,307,41402
20240822,173000,220127422,307,307,307,307,0
20240822,172900,220127422,307,307,307,307,0
20240822,172800,220127422,307,307,307,307,0
20240822,172700,220127422,307,307,307,307,0
20240822,172600,220127422,307,307,307,307,0
20240822,172500,220127422,307,307,307,307,0
20240822,172400,220127422,307,307,307,307,0
20240822,172300,220127422,307,307,307,307,0
20240822,172200,220127422,307,307,307,307,0
20240822,172100,220127422,307,307,307,307,0
20240822,172000,220127422,307,307,307,307,0
20240822,171900,220127422,307,307,307,307,0
20240822,171800,220127422,307,307,307,307,0
20240822,171700,220127422,307,307,307,307,0
20240822,171600,220127422,307,307,307,307,0
20240822,171500,220127422,307,307,307,307,0
20240822,171400,220127422,307,307,307,307,0
20240822,171300,220127422,307,307,307,307,0
20240822,171200,220127422,307,307,307,307,0
20240822,171100,220127422,307,307,307,307,0
20240822,171000,220127422,307,307,307,307,0
20240822,170900,220127422,307,307,307,307,0
20240822,170800,220127422,307,307,307,307,0
20240822,170700,220127422,307,307,307,307,0
20240822,170600,220127422,307,307,307,307,0
20240822,170500,220127422,307,307,307,307,0
20240822,170400,220127422,307,307,307,307,0
20240822,170300,220127422,307,307,307,307,0
20240822,170200,220127422,307,307,307,307,0
20240822,170100,220127422,307,307,307,307,41402
20240822,170000,220127422,307,307,307,307,0
20240822,165900,220127422,307,307,307,307,0
20240822,165800,220127422,307,307,307,307,0
20240822,165700,220127422,307,307,307,307,0
20240822,165600,220127422,307,307,307,307,0
20240822,165500,220127422,307,307,307,307,0
20240822,165400,220127422,307,307,307,307,0
20240822,165300,220127422,307,307,307,307,0
20240822,165200,220127422,307,307,307,307,0
20240822,165100,220127422,307,307,307,307,0
20240822,165000,220127422,307,307,307,307,0
20240822,164900,220127422,307,307,307,307,0
20240822,164800,220127422,307,307,307,307,0
20240822,164700,220127422,307,307,307,307,0
20240822,164600,220127422,307,307,307,307,0
20240822,164500,220127422,307,307,307,307,0
20240822,164400,220127422,307,307,307,307,0
20240822,164300,220127422,307,307,307,307,0
20240822,164200,220127422,307,307,307,307,0
20240822,164100,220127422,307,307,307,307,0
20240822,164000,220127422,307,307,307,307,0
20240822,163900,220127422,307,307,307,307,0
20240822,163800,220127422,307,307,307,307,0
20240822,163700,220127422,307,307,307,307,0
20240822,163600,220127422,307,307,307,307,0
20240822,163500,220127422,307,307,307,307,0
20240822,163400,220127422,307,307,307,307,0
20240822,163300,220127422,307,307,307,307,0
20240822,163200,220127422,307,307,307,307,0
20240822,163100,220127422,307,307,307,307,41402
20240822,163000,220127422,307,307,307,307,0
20240822,162900,220127422,307,307,307,307,0
20240822,162800,220127422,307,307,307,307,0
20240822,162700,220127422,307,307,307,307,0
20240822,162600,220127422,307,307,307,307,0
20240822,162500,220127422,307,307,307,307,0
20240822,162400,220127422,307,307,307,307,0
20240822,162300,220127422,307,307,307,307,0
20240822,162200,220127422,307,307,307,307,0
20240822,162100,220127422,307,307,307,307,0
20240822,162000,220127422,307,307,307,307,0
20240822,161900,220127422,307,307,307,307,0
20240822,161800,220127422,307,307,307,307,0
20240822,161700,220127422,307,307,307,307,0
20240822,161600,220127422,307,307,307,307,0
20240822,161500,220127422,307,307,307,307,0
20240822,161400,220127422,307,307,307,307,0
20240822,161300,220127422,307,307,307,307,0
20240822,161200,220127422,307,307,307,307,0
20240822,161100,220127422,307,307,307,307,0
20240822,161000,220127422,307,307,307,307,0
20240822,160900,220127422,307,307,307,307,0
20240822,160800,220127422,307,307,307,307,0
20240822,160700,220127422,307,307,307,307,0
20240822,160600,220127422,307,307,307,307,0
20240822,160500,220127422,307,307,307,307,0
20240822,160400,220127422,307,307,307,307,0
20240822,160300,220127422,307,307,307,307,0
20240822,160200,220127422,307,307,307,307,0
20240822,160100,220127422,307,307,307,307,41402
20240822,160000,220127422,307,307,307,307,0
20240822,155900,220127422,307,307,307,307,0
20240822,155800,220127422,307,307,307,307,0
20240822,155700,220127422,307,307,307,307,0
20240822,155600,220127422,307,307,307,307,0
20240822,155500,220127422,307,307,307,307,0
20240822,155400,220127422,307,307,307,307,0
20240822,155300,220127422,307,307,307,307,0
20240822,155200,220127422,307,307,307,307,0
20240822,155100,220127422,307,307,307,307,0
20240822,155000,220127422,307,307,307,307,0
20240822,154900,220127422,307,307,307,307,0
20240822,154800,220127422,307,307,307,307,0
20240822,154700,220127422,307,307,307,307,0
20240822,154600,220127422,307,307,307,307,0
20240822,154500,220127422,307,307,307,307,0
20240822,154400,220127422,307,307,307,307,0
20240822,154300,220127422,307,307,307,307,0
20240822,154200,220127422,307,307,307,307,0
20240822,154100,220127422,307,307,307,307,0
20240822,154000,220127422,307,307,307,307,0
20240822,153900,220127422,307,307,307,307,0
20240822,153800,220127422,307,307,307,307,0
20240822,153700,220127422,307,307,307,307,0
20240822,153600,220127422,307,307,307,307,0
20240822,153500,220127422,307,307,307,307,0
20240822,153400,220127422,307,307,307,307,0
20240822,153300,220127422,307,307,307,307,0
20240822,153200,220127422,307,307,307,307,0
20240822,153100,220127422,307,307,307,307,41402
20240822,153000,220127422,307,307,307,307,41402
20240822,152900,207417008,307,307,307,307,0
20240822,152800,207417008,307,307,307,307,0
20240822,152700,207417008,307,307,307,307,0
20240822,152600,207417008,307,307,307,307,0
20240822,152500,207417008,307,307,307,307,0
20240822,152400,207417008,307,307,307,307,0
20240822,152300,207417008,307,307,307,307,0
20240822,152200,207417008,307,307,307,307,0
20240822,152100,207417008,307,307,307,307,0
20240822,152000,207417008,307,307,307,307,0
20240822,151900,207417008,307,308,308,307,667
20240822,151800,207212230,307,307,308,307,480
20240822,151700,207064866,307,307,307,307,0
20240822,151600,207064866,307,307,308,307,1551
20240822,151500,206588699,307,308,308,307,1431
20240822,151400,206148152,308,307,308,307,3774
20240822,151300,204988110,308,308,308,307,1267
20240822,151200,204598421,308,308,308,308,470
20240822,151100,204453661,309,309,309,309,1
20240822,151000,204453352,309,309,309,309,1635
20240822,150900,203948137,309,309,309,309,0
20240822,150800,203948137,309,309,309,309,0
20240822,150700,203948137,309,309,309,309,16
20240822,150600,203943193,309,309,309,309,11
20240822,150500,203939794,309,309,309,309,0
20240822,150400,203939794,309,309,309,309,0
20240822,150300,203939794,309,309,309,309,0
20240822,150200,203939794,309,309,309,309,7
20240822,150100,203937631,308,308,308,308,0
20240822,150000,203937631,308,308,308,308,0
20240822,145900,203937631,308,308,308,308,0
20240822,145800,203937631,308,308,308,308,2
20240822,145700,203937015,309,308,309,307,18
20240822,145600,203931456,309,309,309,309,100
20240822,145500,203900556,309,308,309,308,6
20240822,145400,203898703,307,308,308,307,1275
20240822,145300,203506778,308,308,308,308,12
20240822,145200,203503082,309,309,309,309,3
20240822,145100,203502155,309,309,309,309,0
20240822,145000,203502155,309,308,309,308,10001
20240822,144900,200411847,309,309,309,309,1
20240822,144800,200411538,308,309,309,308,2
20240822,144700,200410921,307,307,307,307,0
20240822,144600,200410921,307,309,309,307,2
20240822,144500,200410305,308,308,308,308,0
20240822,144400,200410305,308,308,308,307,1001
20240822,144300,200101998,308,308,308,308,0
20240822,144200,200101998,308,307,308,307,3116
20240822,144100,199142278,307,308,308,307,11
20240822,144000,199138891,308,308,308,307,11
20240822,143900,199135504,308,307,308,307,18
20240822,143800,199129965,307,308,308,307,800
20240822,143700,198883566,308,309,309,308,17
20240822,143600,198878324,309,309,309,309,1
20240822,143500,198878015,309,309,309,309,3
20240822,143400,198877088,309,308,309,308,4
20240822,143300,198875854,308,308,308,307,21
20240822,143200,198869387,309,308,309,307,15140
20240822,143100,194206265,308,308,308,308,1
20240822,143000,194205957,308,308,308,307,23
20240822,142900,194198894,308,307,308,307,13
20240822,142800,194194891,308,308,308,308,8
20240822,142700,194192427,307,307,307,307,19
20240822,142600,194186594,308,307,308,307,36559
20240822,142500,182962642,307,307,308,307,16
20240822,142400,182957727,309,309,309,309,1
20240822,142300,182957418,307,308,308,307,48
20240822,142200,182942664,309,309,309,309,0
20240822,142100,182942664,309,309,309,309,0
20240822,142000,182942664,309,309,309,309,2
20240822,141900,182942046,309,309,309,309,9
20240822,141800,182939265,307,309,309,307,11
20240822,141700,182935868,308,307,308,307,114
20240822,141600,182900760,307,307,308,307,3
20240822,141500,182899838,308,308,308,308,10023
20240822,141400,179812754,309,309,309,309,10
20240822,141300,179809664,309,309,309,309,6
20240822,141200,179807810,309,309,309,309,3
20240822,141100,179806883,309,309,309,309,0
20240822,141000,179806883,309,309,309,309,25
20240822,140900,179799158,308,308,308,308,2000
20240822,140800,179183158,308,308,308,308,0
20240822,140700,179183158,308,308,308,308,20
20240822,140600,179176998,308,308,308,308,0
20240822,140500,179176998,308,308,308,308,0
20240822,140400,179176998,308,308,308,308,2000
20240822,140300,178560998,308,308,308,308,0
20240822,140200,178560998,308,308,308,308,0
20240822,140100,178560998,308,309,309,308,20
20240822,140000,178554819,308,309,309,308,7
20240822,135900,178552662,308,309,309,308,2
20240822,135800,178552045,308,309,309,308,12
20240822,135700,178548342,308,308,308,308,3
20240822,135600,178547418,308,308,308,308,0
20240822,135500,178547418,308,309,309,308,3
20240822,135400,178546492,308,308,308,308,4000
20240822,135300,177314492,308,308,308,308,1
20240822,135200,177314184,307,308,308,307,4303
20240822,135100,175988861,308,308,308,308,7
20240822,135000,175986705,308,308,308,308,10000
20240822,134900,172906705,308,308,308,308,40
20240822,134800,172894385,308,309,309,308,20
20240822,134700,172888206,309,308,309,308,41
20240822,134600,172875577,309,309,309,309,1
20240822,134500,172875268,308,308,308,308,6
20240822,134400,172873420,309,308,309,308,6599
20240822,134300,170834360,308,309,309,308,4
20240822,134200,170833127,308,308,309,308,205
20240822,134100,170769983,308,308,308,308,4419
20240822,134000,169408931,308,308,308,308,10
20240822,133900,169405851,307,307,309,307,4
20240822,133800,169404620,307,308,308,307,10007
20240822,133700,166322469,308,308,308,308,1
20240822,133600,166322161,309,307,309,307,181
20240822,133500,166266592,307,308,308,307,15
20240822,133400,166261984,307,308,308,307,7046
20240822,133300,164091818,307,308,308,307,1026
20240822,133200,163775811,308,308,309,307,1621
20240822,133100,163276543,308,308,308,308,77000
20240822,133000,139560543,308,309,309,308,2
20240822,132900,139559926,308,308,308,308,0
20240822,132800,139559926,308,308,308,308,0
20240822,132700,139559926,308,308,308,308,3
20240822,132600,139559002,308,309,309,308,15
20240822,132500,139554368,308,308,308,308,100
20240822,132400,139523568,309,309,309,309,8
20240822,132300,139521096,308,308,309,308,10309
20240822,132200,136345921,309,309,309,309,0
20240822,132100,136345921,309,309,309,309,23
20240822,132000,136338814,308,308,308,308,145
20240822,131900,136294154,309,309,309,309,16
20240822,131800,136289210,308,308,308,308,4001
20240822,131700,135056902,308,308,308,308,1
20240822,131600,135056594,309,309,309,309,1
20240822,131500,135056285,309,309,309,309,0
20240822,131400,135056285,309,309,309,309,72
20240822,131300,135034037,309,309,309,309,50
20240822,131200,135018587,309,309,309,309,19
20240822,131100,135012716,309,309,309,309,67
20240822,131000,134992013,309,308,309,308,2
20240822,130900,134991396,309,309,309,309,2
20240822,130800,134990778,308,308,308,308,30
20240822,130700,134981538,309,309,309,309,5011
20240822,130600,133433139,308,308,308,308,8521
20240822,130500,130808671,308,308,308,308,45
20240822,130400,130794811,308,308,308,308,0
20240822,130300,130794811,308,308,308,308,1
20240822,130200,130794503,309,309,309,309,0
20240822,130100,130794503,309,309,309,309,0
20240822,130000,130794503,309,308,309,308,3
20240822,125900,130793577,309,309,309,309,0
20240822,125800,130793577,309,309,309,308,46
20240822,125700,130779364,309,309,309,309,0
20240822,125600,130779364,309,309,309,309,1
20240822,125500,130779055,308,308,308,308,1
20240822,125400,130778747,310,308,310,308,2
20240822,125300,130778129,310,310,310,310,0
20240822,125200,130778129,310,310,310,310,10
20240822,125100,130775029,309,309,309,308,49
20240822,125000,130759890,309,309,309,309,0
20240822,124900,130759890,309,310,310,309,71
20240822,124800,130737950,308,308,308,308,270
20240822,124700,130654790,308,308,308,308,0
20240822,124600,130654790,308,308,308,308,125
20240822,124500,130616290,308,308,308,308,0
20240822,124400,130616290,308,308,308,308,0
20240822,124300,130616290,308,308,308,308,0
20240822,124200,130616290,308,308,308,308,900
20240822,124100,130339090,308,308,308,308,0
20240822,124000,130339090,308,308,308,308,0
20240822,123900,130339090,308,308,308,308,0
20240822,123800,130339090,308,308,308,308,0
20240822,123700,130339090,308,308,308,308,1
20240822,123600,130338782,308,308,308,308,0
20240822,123500,130338782,308,308,308,308,0
20240822,123400,130338782,308,309,309,308,1628
20240822,123300,129837351,308,308,308,308,0
20240822,123200,129837351,308,308,308,308,0
20240822,123100,129837351,308,308,308,308,0
20240822,123000,129837351,308,308,308,308,0
20240822,122900,129837351,308,308,308,308,0
20240822,122800,129837351,308,308,308,308,30
20240822,122700,129828111,310,308,310,308,2
20240822,122600,129827493,310,310,310,310,1
20240822,122500,129827183,308,308,308,308,0
20240822,122400,129827183,308,310,310,308,2
20240822,122300,129826565,309,309,309,309,0
20240822,122200,129826565,309,309,309,308,211
20240822,122100,129761367,310,309,310,308,3138
20240822,122000,128791725,309,309,309,309,1
20240822,121900,128791416,310,310,310,308,127
20240822,121800,128752050,310,310,310,310,1
20240822,121700,128751740,309,308,309,308,2
20240822,121600,128751123,310,309,310,309,5001
20240822,121500,127205813,308,308,308,308,0
20240822,121400,127205813,308,308,308,308,0
20240822,121300,127205813,308,308,308,308,10000
20240822,121200,124125813,308,308,308,308,0
20240822,121100,124125813,308,308,308,308,1043
20240822,121000,123804569,309,309,309,309,0
20240822,120900,123804569,309,309,309,309,0
20240822,120800,123804569,309,309,309,309,0
20240822,120700,123804569,309,309,309,309,10
20240822,120600,123801479,309,309,309,309,0
20240822,120500,123801479,309,309,309,309,1
20240822,120400,123801170,309,309,309,309,0
20240822,120300,123801170,309,309,309,309,10
20240822,120200,123798080,309,309,309,309,0
20240822,120100,123798080,309,308,309,308,11
20240822,120000,123794682,309,309,309,309,210
20240822,115900,123729792,308,308,308,308,10000
20240822,115800,120649792,308,308,308,308,0
20240822,115700,120649792,308,308,308,308,700
20240822,115600,120434192,309,309,309,309,206
20240822,115500,120370538,309,309,309,309,1000
20240822,115400,120061538,309,309,309,309,0
20240822,115300,120061538,309,309,309,309,900
20240822,115200,119783438,309,309,309,309,0
20240822,115100,119783438,309,309,309,309,2000
20240822,115000,119165438,309,309,309,309,0
20240822,114900,119165438,309,309,309,309,60
20240822,114800,119146898,309,309,309,309,0
20240822,114700,119146898,309,309,309,309,0
20240822,114600,119146898,309,309,309,309,3946
20240822,114500,117927584,309,309,309,309,2
20240822,114400,117926966,308,309,309,308,1169
20240822,114300,117565746,309,309,309,309,11
20240822,114200,117562347,309,309,309,309,0
20240822,114100,117562347,309,309,309,309,31
20240822,114000,117552768,309,309,309,309,0
20240822,113900,117552768,309,309,309,309,10
20240822,113800,117549678,309,309,309,309,760
20240822,113700,117314838,308,308,308,308,10
20240822,113600,117311758,308,308,308,308,0
20240822,113500,117311758,308,308,308,308,0
20240822,113400,117311758,308,308,308,308,0
20240822,113300,117311758,308,308,308,308,1
20240822,113200,117311450,308,308,308,308,0
20240822,113100,117311450,308,308,308,308,598
20240822,113000,117127266,309,309,309,309,0
20240822,112900,117127266,309,309,309,309,0
20240822,112800,117127266,309,309,309,309,7
20240822,112700,117125103,309,309,309,309,0
20240822,112600,117125103,309,309,309,309,12
20240822,112500,117121395,308,308,308,308,0
20240822,112400,117121395,308,308,308,308,0
20240822,112300,117121395,308,308,308,308,0
20240822,112200,117121395,308,308,308,308,6000
20240822,112100,115273395,309,309,309,309,0
20240822,112000,115273395,309,309,309,309,20
20240822,111900,115267215,309,309,309,309,10000
20240822,111800,112177215,309,309,309,309,0
20240822,111700,112177215,309,309,309,309,0
20240822,111600,112177215,309,309,309,309,0
20240822,111500,112177215,309,309,309,309,0
20240822,111400,112177215,309,309,309,309,40
20240822,111300,112164855,309,309,309,309,1028
20240822,111200,111847203,309,309,309,309,0
20240822,111100,111847203,309,309,309,309,2
20240822,111000,111846585,308,308,308,308,0
20240822,110900,111846585,308,308,308,308,0
20240822,110800,111846585,308,308,308,308,0
20240822,110700,111846585,308,308,308,308,1001
20240822,110600,111538277,308,308,308,308,12099
20240822,110500,107811785,308,308,308,308,10734
20240822,110400,104505713,309,309,309,309,1
20240822,110300,104505404,309,309,309,309,3509
20240822,110200,103421123,310,310,310,310,0
20240822,110100,103421123,310,310,310,310,0
20240822,110000,103421123,310,310,310,310,0
20240822,105900,103421123,310,310,310,310,0
20240822,105800,103421123,310,310,310,310,0
20240822,105700,103421123,310,310,310,310,1
20240822,105600,103420813,310,310,310,310,0
20240822,105500,103420813,310,310,310,310,0
20240822,105400,103420813,310,310,310,310,0
20240822,105300,103420813,310,310,310,310,7
20240822,105200,103418643,309,310,310,309,53
20240822,105100,103402214,310,309,310,309,19
20240822,105000,103396342,309,309,309,309,6
20240822,104900,103394488,309,309,309,309,457
20240822,104800,103253275,309,309,309,309,21
20240822,104700,103246786,309,309,310,309,29
20240822,104600,103237824,309,309,309,309,14
20240822,104500,103233498,309,309,309,309,16592
20240822,104400,98106570,309,309,309,309,2890
20240822,104300,97213560,310,310,310,309,592
20240822,104200,97030041,310,310,310,310,1
20240822,104100,97029731,309,310,310,309,6
20240822,104000,97027872,310,310,310,310,1
20240822,103900,97027562,309,309,309,309,0
20240822,103800,97027562,309,309,309,309,597
20240822,103700,96843089,309,309,309,309,0
20240822,103600,96843089,309,309,309,309,6
20240822,103500,96841235,309,309,309,309,0
20240822,103400,96841235,309,309,309,309,0
20240822,103300,96841235,309,310,310,309,2
20240822,103200,96840616,310,309,310,309,3
20240822,103100,96839688,310,310,310,310,100
20240822,103000,96808688,309,309,309,309,1
20240822,102900,96808379,310,310,311,310,622
20240822,102800,96615558,310,310,310,310,1178
20240822,102700,96250378,310,310,310,310,0
20240822,102600,96250378,310,311,311,310,2
20240822,102500,96249757,310,310,310,310,2093
20240822,102400,95600927,310,310,310,310,312
20240822,102300,95504207,311,310,311,310,156
20240822,102200,95455846,310,310,310,310,4
20240822,102100,95454606,310,311,311,310,10002
20240822,102000,92353984,310,311,311,310,17008
20240822,101900,87081496,311,311,311,311,0
20240822,101800,87081496,311,311,311,311,0
20240822,101700,87081496,311,311,311,311,1
20240822,101600,87081185,311,311,311,311,0
20240822,101500,87081185,311,311,311,311,1
20240822,101400,87080874,310,310,310,310,0
20240822,101300,87080874,310,310,310,310,0
20240822,101200,87080874,310,310,310,310,2501
20240822,101100,86305564,311,311,311,311,501
20240822,101000,86149753,311,311,311,311,0
20240822,100900,86149753,311,311,311,311,107
20240822,100800,86116476,311,311,311,311,0
20240822,100700,86116476,311,311,311,311,0
20240822,100600,86116476,311,311,311,311,0
20240822,100500,86116476,311,310,311,310,12
20240822,100400,86112746,311,312,312,311,3464
20240822,100300,85035441,312,312,312,312,0
20240822,100200,85035441,312,312,312,312,0
20240822,100100,85035441,312,312,312,312,16
20240822,100000,85030449,311,311,311,311,0
20240822,095900,85030449,311,311,311,311,0
20240822,095800,85030449,311,312,312,311,3
20240822,095700,85029515,312,312,312,312,0
20240822,095600,85029515,312,312,312,312,0
20240822,095500,85029515,312,312,312,312,0
20240822,095400,85029515,312,312,312,312,0
20240822,095300,85029515,312,312,312,312,0
20240822,095200,85029515,312,310,312,310,222
20240822,095100,84960672,311,310,311,310,301
20240822,095000,84867361,310,311,311,310,10110
20240822,094900,81733151,311,310,311,310,3046
20240822,094800,80785846,311,311,311,311,301
20240822,094700,80692235,310,311,311,310,1002
20240822,094600,80381614,311,311,311,311,13
20240822,094500,80377571,310,311,311,310,66
20240822,094400,80357047,310,311,311,310,43
20240822,094300,80343687,311,311,311,311,1546
20240822,094200,79862881,311,311,311,311,2
20240822,094100,79862259,311,311,311,311,1
20240822,094000,79861948,312,312,312,312,1
20240822,093900,79861636,311,311,311,311,6127
20240822,093800,77956139,312,312,312,312,0
20240822,093700,77956139,312,311,312,311,3
20240822,093600,77955205,311,312,312,311,37
20240822,093500,77943668,312,312,312,312,1
20240822,093400,77943356,311,312,312,311,3
20240822,093300,77942422,312,312,312,312,0
20240822,093200,77942422,312,312,312,312,0
20240822,093100,77942422,312,312,312,312,4
20240822,093000,77941174,311,311,311,311,0
20240822,092900,77941174,311,311,311,311,0
20240822,092800,77941174,311,311,311,311,0
20240822,092700,77941174,311,312,312,311,2
20240822,092600,77940551,311,311,311,311,0
20240822,092500,77940551,311,313,313,311,6
20240822,092400,77938677,312,312,312,312,5000
20240822,092300,76378677,312,311,312,311,2
20240822,092200,76378054,311,311,311,311,2
20240822,092100,76377432,311,311,311,311,379
20240822,092000,76259563,312,312,312,312,10
20240822,091900,76256443,312,311,312,311,46
20240822,091800,76242136,311,311,311,311,3563
20240822,091700,75134043,311,311,311,311,1986
20240822,091600,74516397,311,311,311,311,14
20240822,091500,74512043,311,311,311,310,5002
20240822,091400,72956422,310,310,310,310,1
20240822,091300,72956112,310,311,311,310,7001
20240822,091200,70785801,310,311,311,310,2001
20240822,091100,70163491,311,311,311,310,10001
20240822,091000,67061660,311,311,311,311,2991
20240822,090900,66131459,311,311,311,311,5363
20240822,090800,64463566,311,310,311,310,6420
20240822,090700,62473265,310,311,311,310,21175
20240822,090600,55891073,309,310,310,309,20434
20240822,090500,49576513,310,310,311,309,336
20240822,090400,49472565,311,310,311,310,6920
20240822,090300,47327364,311,311,311,306,107300
20240822,090200,14164450,312,312,312,312,680
20240822,090100,13952290,313,313,313,312,13434
20240822,090000,9749448,313,311,313,311,31329