stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,190200,1326334494,764,764,764,764,3527
20240822,190100,1326334494,764,764,764,764,0
20240822,190000,1326334494,764,764,764,764,0
20240822,185900,1326334494,764,764,764,764,0
20240822,185800,1326334494,764,764,764,764,0
20240822,185700,1326334494,764,764,764,764,0
20240822,185600,1326334494,764,764,764,764,0
20240822,185500,1326334494,764,764,764,764,0
20240822,185400,1326334494,764,764,764,764,0
20240822,185300,1326334494,764,764,764,764,0
20240822,185200,1326334494,764,764,764,764,0
20240822,185100,1326334494,764,764,764,764,0
20240822,185000,1326334494,764,764,764,764,0
20240822,184900,1326334494,764,764,764,764,0
20240822,184800,1326334494,764,764,764,764,0
20240822,184700,1326334494,764,764,764,764,0
20240822,184600,1326334494,764,764,764,764,0
20240822,184500,1326334494,764,764,764,764,0
20240822,184400,1326334494,764,764,764,764,0
20240822,184300,1326334494,764,764,764,764,0
20240822,184200,1326334494,764,764,764,764,0
20240822,184100,1326334494,764,764,764,764,0
20240822,184000,1326334494,764,764,764,764,0
20240822,183900,1326334494,764,764,764,764,0
20240822,183800,1326334494,764,764,764,764,0
20240822,183700,1326334494,764,764,764,764,0
20240822,183600,1326334494,764,764,764,764,0
20240822,183500,1326334494,764,764,764,764,0
20240822,183400,1326334494,764,764,764,764,0
20240822,183300,1326334494,764,764,764,764,0
20240822,183200,1326334494,764,764,764,764,3527
20240822,183100,1326334494,764,764,764,764,0
20240822,183000,1326334494,764,764,764,764,0
20240822,182900,1326334494,764,764,764,764,0
20240822,182800,1326334494,764,764,764,764,0
20240822,182700,1326334494,764,764,764,764,0
20240822,182600,1326334494,764,764,764,764,0
20240822,182500,1326334494,764,764,764,764,0
20240822,182400,1326334494,764,764,764,764,0
20240822,182300,1326334494,764,764,764,764,0
20240822,182200,1326334494,764,764,764,764,0
20240822,182100,1326334494,764,764,764,764,0
20240822,182000,1326334494,764,764,764,764,0
20240822,181900,1326334494,764,764,764,764,0
20240822,181800,1326334494,764,764,764,764,0
20240822,181700,1326334494,764,764,764,764,0
20240822,181600,1326334494,764,764,764,764,0
20240822,181500,1326334494,764,764,764,764,0
20240822,181400,1326334494,764,764,764,764,0
20240822,181300,1326334494,764,764,764,764,0
20240822,181200,1326334494,764,764,764,764,0
20240822,181100,1326334494,764,764,764,764,0
20240822,181000,1326334494,764,764,764,764,0
20240822,180900,1326334494,764,764,764,764,0
20240822,180800,1326334494,764,764,764,764,0
20240822,180700,1326334494,764,764,764,764,0
20240822,180600,1326334494,764,764,764,764,0
20240822,180500,1326334494,764,764,764,764,0
20240822,180400,1326334494,764,764,764,764,0
20240822,180300,1326334494,764,764,764,764,0
20240822,180200,1326334494,764,764,764,764,3527
20240822,180100,1326334494,764,764,764,764,0
20240822,180000,1326334494,764,764,764,764,0
20240822,175900,1326334494,764,764,764,764,0
20240822,175800,1326334494,764,764,764,764,0
20240822,175700,1326334494,764,764,764,764,0
20240822,175600,1326334494,764,764,764,764,0
20240822,175500,1326334494,764,764,764,764,0
20240822,175400,1326334494,764,764,764,764,0
20240822,175300,1326334494,764,764,764,764,0
20240822,175200,1326334494,764,764,764,764,0
20240822,175100,1326334494,764,764,764,764,0
20240822,175000,1326334494,764,764,764,764,0
20240822,174900,1326334494,764,764,764,764,0
20240822,174800,1326334494,764,764,764,764,0
20240822,174700,1326334494,764,764,764,764,0
20240822,174600,1326334494,764,764,764,764,0
20240822,174500,1326334494,764,764,764,764,0
20240822,174400,1326334494,764,764,764,764,0
20240822,174300,1326334494,764,764,764,764,0
20240822,174200,1326334494,764,764,764,764,0
20240822,174100,1326334494,764,764,764,764,0
20240822,174000,1326334494,764,764,764,764,0
20240822,173900,1326334494,764,764,764,764,0
20240822,173800,1326334494,764,764,764,764,0
20240822,173700,1326334494,764,764,764,764,0
20240822,173600,1326334494,764,764,764,764,0
20240822,173500,1326334494,764,764,764,764,0
20240822,173400,1326334494,764,764,764,764,0
20240822,173300,1326334494,764,764,764,764,0
20240822,173200,1326334494,764,764,764,764,3527
20240822,173100,1326334494,764,764,764,764,0
20240822,173000,1326334494,764,764,764,764,0
20240822,172900,1326334494,764,764,764,764,0
20240822,172800,1326334494,764,764,764,764,0
20240822,172700,1326334494,764,764,764,764,0
20240822,172600,1326334494,764,764,764,764,0
20240822,172500,1326334494,764,764,764,764,0
20240822,172400,1326334494,764,764,764,764,0
20240822,172300,1326334494,764,764,764,764,0
20240822,172200,1326334494,764,764,764,764,0
20240822,172100,1326334494,764,764,764,764,0
20240822,172000,1326334494,764,764,764,764,0
20240822,171900,1326334494,764,764,764,764,0
20240822,171800,1326334494,764,764,764,764,0
20240822,171700,1326334494,764,764,764,764,0
20240822,171600,1326334494,764,764,764,764,0
20240822,171500,1326334494,764,764,764,764,0
20240822,171400,1326334494,764,764,764,764,0
20240822,171300,1326334494,764,764,764,764,0
20240822,171200,1326334494,764,764,764,764,0
20240822,171100,1326334494,764,764,764,764,0
20240822,171000,1326334494,764,764,764,764,0
20240822,170900,1326334494,764,764,764,764,0
20240822,170800,1326334494,764,764,764,764,0
20240822,170700,1326334494,764,764,764,764,0
20240822,170600,1326334494,764,764,764,764,0
20240822,170500,1326334494,764,764,764,764,0
20240822,170400,1326334494,764,764,764,764,0
20240822,170300,1326334494,764,764,764,764,0
20240822,170200,1326334494,764,764,764,764,3527
20240822,170100,1326334494,764,764,764,764,0
20240822,170000,1326334494,764,764,764,764,0
20240822,165900,1326334494,764,764,764,764,0
20240822,165800,1326334494,764,764,764,764,0
20240822,165700,1326334494,764,764,764,764,0
20240822,165600,1326334494,764,764,764,764,0
20240822,165500,1326334494,764,764,764,764,0
20240822,165400,1326334494,764,764,764,764,0
20240822,165300,1326334494,764,764,764,764,0
20240822,165200,1326334494,764,764,764,764,0
20240822,165100,1326334494,764,764,764,764,0
20240822,165000,1326334494,764,764,764,764,0
20240822,164900,1326334494,764,764,764,764,0
20240822,164800,1326334494,764,764,764,764,0
20240822,164700,1326334494,764,764,764,764,0
20240822,164600,1326334494,764,764,764,764,0
20240822,164500,1326334494,764,764,764,764,0
20240822,164400,1326334494,764,764,764,764,0
20240822,164300,1326334494,764,764,764,764,0
20240822,164200,1326334494,764,764,764,764,0
20240822,164100,1326334494,764,764,764,764,0
20240822,164000,1326334494,764,764,764,764,0
20240822,163900,1326334494,764,764,764,764,0
20240822,163800,1326334494,764,764,764,764,0
20240822,163700,1326334494,764,764,764,764,0
20240822,163600,1326334494,764,764,764,764,0
20240822,163500,1326334494,764,764,764,764,0
20240822,163400,1326334494,764,764,764,764,0
20240822,163300,1326334494,764,764,764,764,0
20240822,163200,1326334494,764,764,764,764,3527
20240822,163100,1326334494,764,764,764,764,0
20240822,163000,1326334494,764,764,764,764,0
20240822,162900,1326334494,764,764,764,764,0
20240822,162800,1326334494,764,764,764,764,0
20240822,162700,1326334494,764,764,764,764,0
20240822,162600,1326334494,764,764,764,764,0
20240822,162500,1326334494,764,764,764,764,0
20240822,162400,1326334494,764,764,764,764,0
20240822,162300,1326334494,764,764,764,764,0
20240822,162200,1326334494,764,764,764,764,0
20240822,162100,1326334494,764,764,764,764,0
20240822,162000,1326334494,764,764,764,764,0
20240822,161900,1326334494,764,764,764,764,0
20240822,161800,1326334494,764,764,764,764,0
20240822,161700,1326334494,764,764,764,764,0
20240822,161600,1326334494,764,764,764,764,0
20240822,161500,1326334494,764,764,764,764,0
20240822,161400,1326334494,764,764,764,764,0
20240822,161300,1326334494,764,764,764,764,0
20240822,161200,1326334494,764,764,764,764,0
20240822,161100,1326334494,764,764,764,764,0
20240822,161000,1326334494,764,764,764,764,0
20240822,160900,1326334494,764,764,764,764,0
20240822,160800,1326334494,764,764,764,764,0
20240822,160700,1326334494,764,764,764,764,0
20240822,160600,1326334494,764,764,764,764,0
20240822,160500,1326334494,764,764,764,764,0
20240822,160400,1326334494,764,764,764,764,0
20240822,160300,1326334494,764,764,764,764,0
20240822,160200,1326334494,764,764,764,764,3527
20240822,160100,1326334494,764,764,764,764,0
20240822,160000,1326334494,764,764,764,764,0
20240822,155900,1326334494,764,764,764,764,0
20240822,155800,1326334494,764,764,764,764,0
20240822,155700,1326334494,764,764,764,764,0
20240822,155600,1326334494,764,764,764,764,0
20240822,155500,1326334494,764,764,764,764,0
20240822,155400,1326334494,764,764,764,764,0
20240822,155300,1326334494,764,764,764,764,0
20240822,155200,1326334494,764,764,764,764,0
20240822,155100,1326334494,764,764,764,764,0
20240822,155000,1326334494,764,764,764,764,0
20240822,154900,1326334494,764,764,764,764,0
20240822,154800,1326334494,764,764,764,764,0
20240822,154700,1326334494,764,764,764,764,0
20240822,154600,1326334494,764,764,764,764,0
20240822,154500,1326334494,764,764,764,764,0
20240822,154400,1326334494,764,764,764,764,0
20240822,154300,1326334494,764,764,764,764,0
20240822,154200,1326334494,764,764,764,764,0
20240822,154100,1326334494,764,764,764,764,0
20240822,154000,1326334494,764,764,764,764,0
20240822,153900,1326334494,764,764,764,764,0
20240822,153800,1326334494,764,764,764,764,0
20240822,153700,1326334494,764,764,764,764,0
20240822,153600,1326334494,764,764,764,764,0
20240822,153500,1326334494,764,764,764,764,0
20240822,153400,1326334494,764,764,764,764,0
20240822,153300,1326334494,764,764,764,764,0
20240822,153200,1326334494,764,764,764,764,3527
20240822,153100,1326334494,764,764,764,764,0
20240822,153000,1326334494,764,764,764,764,3527
20240822,152900,1323639866,765,765,765,765,0
20240822,152800,1323639866,765,765,765,765,0
20240822,152700,1323639866,765,765,765,765,0
20240822,152600,1323639866,765,765,765,765,0
20240822,152500,1323639866,765,765,765,765,0
20240822,152400,1323639866,765,765,765,765,0
20240822,152300,1323639866,765,765,765,765,0
20240822,152200,1323639866,765,765,765,765,0
20240822,152100,1323639866,765,765,765,765,0
20240822,152000,1323639866,765,765,765,765,0
20240822,151900,1323639866,765,767,767,765,1541
20240822,151800,1322460991,767,767,767,767,3002
20240822,151700,1320158457,767,767,767,767,1000
20240822,151600,1319391457,767,764,767,764,2060
20240822,151500,1317815307,764,763,764,763,1156
20240822,151400,1316933185,763,762,763,762,1822
20240822,151300,1315543522,763,763,763,763,1
20240822,151200,1315542759,764,763,764,763,226
20240822,151100,1315370107,764,765,765,758,3381
20240822,151000,1312803343,759,763,765,759,5631
20240822,150900,1308527460,765,764,765,764,273
20240822,150800,1308318665,763,763,763,763,315
20240822,150700,1308078320,763,762,763,762,707
20240822,150600,1307538981,762,762,763,762,579
20240822,150500,1307097702,762,761,762,760,2342
20240822,150400,1305315747,761,760,761,760,1216
20240822,150300,1304391586,760,759,760,759,38
20240822,150200,1304362738,759,759,759,759,11
20240822,150100,1304354389,757,758,758,757,2051
20240822,150000,1302801442,758,759,759,758,2661
20240822,145900,1300784403,759,759,759,758,102
20240822,145800,1300707060,759,759,759,759,33
20240822,145700,1300682013,759,759,759,759,15
20240822,145600,1300670628,759,758,759,758,55
20240822,145500,1300628910,758,758,758,758,115
20240822,145400,1300541740,758,759,759,758,1461
20240822,145300,1299434301,759,758,759,758,945
20240822,145200,1298717599,758,760,760,758,1003
20240822,145100,1297956724,760,760,760,760,28934
20240822,145000,1275966884,761,761,761,761,1967
20240822,144900,1274469997,762,761,762,760,1758
20240822,144800,1273132599,761,759,761,759,77
20240822,144700,1273074113,759,760,760,759,1476
20240822,144600,1271953019,760,760,760,760,510
20240822,144500,1271565419,760,760,760,760,72
20240822,144400,1271510699,759,759,761,759,60
20240822,144300,1271465157,759,759,759,759,11
20240822,144200,1271456808,761,760,761,760,82
20240822,144100,1271394486,760,760,761,760,774
20240822,144000,1270806243,759,758,761,758,4024
20240822,143900,1267753612,757,757,757,757,876
20240822,143800,1267090480,757,756,757,756,2564
20240822,143700,1265150534,757,756,757,756,1301
20240822,143600,1264165978,757,757,757,756,202
20240822,143500,1264013065,757,757,757,757,85
20240822,143400,1263948720,756,757,757,756,2627
20240822,143300,1261961188,757,756,757,756,428
20240822,143200,1261637496,756,756,756,756,1396
20240822,143100,1260582120,755,755,755,755,321
20240822,143000,1260339765,754,754,755,754,996
20240822,142900,1259588775,754,754,754,754,1507
20240822,142800,1258452497,756,754,756,754,598
20240822,142700,1258001601,754,755,755,754,2917
20240822,142600,1255802082,754,754,755,754,1875
20240822,142500,1254388311,756,756,756,754,4467
20240822,142400,1251016104,755,754,755,754,1765
20240822,142300,1249684531,754,754,754,754,3915
20240822,142200,1246732621,754,755,755,754,558
20240822,142100,1246311642,755,755,755,755,564
20240822,142000,1245885822,755,755,756,755,2788
20240822,141900,1243780881,755,753,755,753,5202
20240822,141800,1239856224,755,754,755,751,9870
20240822,141700,1232436953,754,754,754,754,219
20240822,141600,1232271827,754,754,754,754,1581
20240822,141500,1231079753,753,753,753,752,8009
20240822,141400,1225052624,753,754,754,752,1648
20240822,141300,1223812812,754,754,754,754,611
20240822,141200,1223352118,754,754,754,753,6663
20240822,141100,1218328222,753,753,754,753,1135
20240822,141000,1217473566,753,751,753,750,2382
20240822,140900,1215685203,751,753,753,750,8829
20240822,140800,1209054752,751,750,751,750,1661
20240822,140700,1207808996,747,752,752,747,10524
20240822,140600,1199936418,752,754,754,748,30666
20240822,140500,1176938156,757,757,757,757,100
20240822,140400,1176862456,757,757,757,753,2185
20240822,140300,1175208427,757,752,757,750,8362
20240822,140200,1168920338,752,753,753,750,7477
20240822,140100,1163306362,752,754,754,751,7195
20240822,140000,1157900125,754,755,755,752,7378
20240822,135900,1152349068,756,757,757,752,23855
20240822,135800,1134383186,758,756,758,754,1796
20240822,135700,1133026130,756,758,758,753,42793
20240822,135600,1100710342,758,759,760,755,15413
20240822,135500,1089017398,760,752,760,751,33308
20240822,135400,1063766611,751,757,759,746,91691
20240822,135300,994705484,757,776,776,753,180523
20240822,135200,856646700,778,799,808,762,470506
20240822,135100,485438769,800,798,800,798,8004
20240822,135000,479042408,799,797,799,797,4000
20240822,134900,475847198,800,800,800,800,0
20240822,134800,475847198,800,797,802,797,20063
20240822,134700,459805537,797,796,797,795,3778
20240822,134600,456795259,795,792,796,791,1424
20240822,134500,455668020,798,794,799,793,1351
20240822,134400,454595442,799,800,800,799,12
20240822,134300,454585853,800,795,801,792,8033
20240822,134200,448193418,800,802,802,796,989
20240822,134100,447406117,802,800,803,796,400
20240822,134000,447086968,803,802,803,802,7143
20240822,133900,441351929,802,802,803,796,105
20240822,133800,441267675,803,806,806,803,2776
20240822,133700,439034194,807,801,807,790,8562
20240822,133600,432167854,801,801,807,801,2951
20240822,133500,429792091,808,800,808,800,22596
20240822,133400,411640491,801,789,809,789,104368
20240822,133300,328052992,799,783,800,778,77681
20240822,133200,266294813,782,769,782,769,28005
20240822,133100,244515287,769,769,769,769,22
20240822,133000,244498369,769,768,769,768,1118
20240822,132900,243639628,769,769,769,769,0
20240822,132800,243639628,769,769,769,769,3
20240822,132700,243637321,768,768,768,768,1
20240822,132600,243636553,768,768,768,768,0
20240822,132500,243636553,768,768,768,768,0
20240822,132400,243636553,768,768,768,768,35
20240822,132300,243609673,769,769,769,769,39
20240822,132200,243579682,768,768,768,768,1032
20240822,132100,242787106,769,769,769,769,4056
20240822,132000,239668042,770,770,770,770,500
20240822,131900,239283042,770,769,770,769,101
20240822,131800,239205372,769,769,769,769,100
20240822,131700,239128472,769,770,770,769,498
20240822,131600,238745272,770,770,770,770,0
20240822,131500,238745272,770,769,770,769,717
20240822,131400,238193898,769,769,769,769,30
20240822,131300,238170828,769,769,769,769,12
20240822,131200,238161600,769,769,769,769,0
20240822,131100,238161600,769,769,769,769,0
20240822,131000,238161600,769,769,769,769,1
20240822,130900,238160831,767,767,767,767,0
20240822,130800,238160831,767,767,767,767,1194
20240822,130700,237245033,768,769,769,768,347
20240822,130600,236978500,769,769,769,769,341
20240822,130500,236716271,769,769,769,769,6
20240822,130400,236711657,769,769,769,769,12
20240822,130300,236702429,769,768,769,768,12
20240822,130200,236693210,768,768,768,768,0
20240822,130100,236693210,768,767,768,767,1588
20240822,130000,235475213,767,767,767,767,0
20240822,125900,235475213,767,767,767,767,1
20240822,125800,235474446,767,767,767,767,5
20240822,125700,235470611,767,767,767,767,0
20240822,125600,235470611,767,767,767,767,0
20240822,125500,235470611,767,767,767,767,1
20240822,125400,235469844,764,764,764,764,51
20240822,125300,235430880,763,763,763,763,0
20240822,125200,235430880,763,765,765,763,5000
20240822,125100,231610271,765,765,765,765,253
20240822,125000,231416726,765,765,765,765,0
20240822,124900,231416726,765,765,765,764,5115
20240822,124800,227508751,765,766,766,765,332
20240822,124700,227254649,768,768,768,768,8
20240822,124600,227248505,768,768,768,768,2
20240822,124500,227246969,765,765,765,765,8473
20240822,124400,220765124,770,765,770,765,3616
20240822,124300,217982171,769,769,769,769,0
20240822,124200,217982171,769,769,769,769,3
20240822,124100,217979864,769,769,769,769,3
20240822,124000,217977557,764,764,768,764,4266
20240822,123900,214718305,764,768,768,764,6014
20240822,123800,210123553,768,768,768,768,0
20240822,123700,210123553,768,768,768,768,10
20240822,123600,210115873,769,769,769,769,4
20240822,123500,210112797,769,765,770,764,11619
20240822,123400,201234028,765,765,765,765,104
20240822,123300,201154468,765,770,770,765,28780
20240822,123200,179126542,770,769,770,766,5446
20240822,123100,174947704,770,770,770,770,1
20240822,123000,174946934,770,770,770,770,0
20240822,122900,174946934,770,770,770,770,0
20240822,122800,174946934,770,770,770,770,0
20240822,122700,174946934,770,770,770,770,0
20240822,122600,174946934,770,770,770,770,0
20240822,122500,174946934,770,770,770,770,0
20240822,122400,174946934,770,770,770,770,0
20240822,122300,174946934,770,770,770,770,100
20240822,122200,174869934,770,770,770,770,20
20240822,122100,174854534,771,770,771,770,219
20240822,122000,174685896,771,771,771,771,0
20240822,121900,174685896,771,771,771,771,113
20240822,121800,174598773,771,770,771,768,8457
20240822,121700,168096669,771,771,771,771,20
20240822,121600,168081249,771,771,771,771,10
20240822,121500,168073539,771,771,771,771,15
20240822,121400,168061974,771,770,771,770,2010
20240822,121300,166514264,771,771,771,771,0
20240822,121200,166514264,771,773,773,771,101
20240822,121100,166436391,774,774,774,774,200
20240822,121000,166281591,773,771,773,771,1184
20240822,120900,165368527,775,775,775,775,0
20240822,120800,165368527,775,775,775,775,25
20240822,120700,165349152,775,775,775,775,0
20240822,120600,165349152,775,774,775,771,98
20240822,120500,165273480,774,774,774,774,1000
20240822,120400,164499480,775,774,775,774,4302
20240822,120300,161169730,774,774,774,774,3
20240822,120200,161167408,774,773,774,773,174
20240822,120100,161032852,774,774,774,774,0
20240822,120000,161032852,774,774,774,774,673
20240822,115900,160511950,774,774,774,774,0
20240822,115800,160511950,774,774,774,774,5
20240822,115700,160508080,774,774,774,774,2
20240822,115600,160506532,770,770,770,770,0
20240822,115500,160506532,770,770,770,770,0
20240822,115400,160506532,770,770,770,770,0
20240822,115300,160506532,770,770,770,770,0
20240822,115200,160506532,770,770,770,770,0
20240822,115100,160506532,770,774,774,770,1401
20240822,115000,159422162,774,774,774,774,15
20240822,114900,159410552,774,770,774,770,373
20240822,114800,159123222,774,773,774,773,4
20240822,114700,159120127,773,773,773,773,459
20240822,114600,158765320,773,773,773,773,400
20240822,114500,158456120,773,773,773,773,2149
20240822,114400,156794943,773,773,773,773,800
20240822,114300,156176543,773,773,773,773,0
20240822,114200,156176543,773,773,773,773,10
20240822,114100,156168813,773,773,773,773,672
20240822,114000,155649357,773,773,773,773,0
20240822,113900,155649357,773,773,773,773,0
20240822,113800,155649357,773,772,773,772,1400
20240822,113700,154567639,773,773,773,773,13
20240822,113600,154557590,773,769,773,768,2348
20240822,113500,152753218,773,770,773,769,1687
20240822,113400,151455379,770,770,770,770,253
20240822,113300,151260569,772,771,772,771,1329
20240822,113200,150235503,772,772,772,772,281
20240822,113100,150018571,773,773,773,773,2
20240822,113000,150017025,774,774,774,774,0
20240822,112900,150017025,774,774,774,774,1
20240822,112800,150016251,767,767,767,767,0
20240822,112700,150016251,767,773,776,767,3552
20240822,112600,147283510,776,773,776,770,3282
20240822,112500,144754637,770,771,771,770,19
20240822,112400,144740002,771,773,773,771,208
20240822,112300,144579630,773,773,773,773,13
20240822,112200,144569581,775,775,775,775,6
20240822,112100,144564931,775,771,775,771,502
20240822,112000,144177885,775,771,775,771,410
20240822,111900,143861771,773,773,773,773,0
20240822,111800,143861771,773,773,773,773,4
20240822,111700,143858679,776,776,776,776,44
20240822,111600,143824535,776,776,776,776,100
20240822,111500,143746935,776,776,776,776,201
20240822,111400,143590959,778,778,778,778,0
20240822,111300,143590959,778,769,778,769,14702
20240822,111200,132173781,770,771,771,770,4144
20240822,111100,128982619,771,771,775,771,8071
20240822,111000,122759862,772,776,776,772,3276
20240822,110900,120230786,772,772,772,772,0
20240822,110800,120230786,772,772,772,772,0
20240822,110700,120230786,772,774,774,772,1000
20240822,110600,119458680,778,777,778,777,243
20240822,110500,119269864,773,773,773,773,170
20240822,110400,119138454,773,773,773,773,10
20240822,110300,119130724,772,772,772,772,2094
20240822,110200,117514156,774,774,774,774,0
20240822,110100,117514156,774,774,774,774,12
20240822,110000,117504868,774,774,774,774,1
20240822,105900,117504094,774,774,774,774,10
20240822,105800,117496354,774,773,774,772,3431
20240822,105700,114846768,774,774,774,773,1678
20240822,105600,113549456,777,774,777,774,9
20240822,105500,113542487,774,774,774,774,501
20240822,105400,113154713,775,778,778,775,2602
20240822,105300,111136888,780,780,780,780,10
20240822,105200,111129088,780,780,780,780,20
20240822,105100,111113488,780,780,780,780,0
20240822,105000,111113488,780,780,780,780,100
20240822,104900,111035488,780,780,780,780,0
20240822,104800,111035488,780,780,780,780,0
20240822,104700,111035488,780,780,780,780,187
20240822,104600,110889628,781,780,781,780,109
20240822,104500,110804606,777,778,781,777,306
20240822,104400,110566530,778,778,778,778,0
20240822,104300,110566530,778,782,782,778,1244
20240822,104200,109596108,782,782,782,782,0
20240822,104100,109596108,782,782,782,782,0
20240822,104000,109596108,782,782,782,782,0
20240822,103900,109596108,782,782,782,782,1
20240822,103800,109595326,782,782,782,782,1
20240822,103700,109594544,781,783,783,779,1126
20240822,103600,108713392,783,783,783,783,7
20240822,103500,108707911,779,780,780,779,1143
20240822,103400,107816932,783,783,783,783,10
20240822,103300,107809102,783,783,783,783,4
20240822,103200,107805970,783,783,783,783,2
20240822,103100,107804404,783,781,783,780,112
20240822,103000,107717014,781,782,782,781,405
20240822,102900,107400509,782,782,782,782,100
20240822,102800,107322309,783,783,783,783,342
20240822,102700,107054523,783,783,783,783,200
20240822,102600,106897923,783,782,783,778,7546
20240822,102500,101020617,785,785,785,785,0
20240822,102400,101020617,785,785,785,785,0
20240822,102300,101020617,785,785,785,785,0
20240822,102200,101020617,785,784,785,784,329
20240822,102100,100762661,785,785,785,785,0
20240822,102000,100762661,785,785,785,785,159
20240822,101900,100637846,785,785,785,785,111
20240822,101800,100550711,780,786,786,780,2107
20240822,101700,98899075,786,784,786,784,2075
20240822,101600,97272123,783,783,783,783,2188
20240822,101500,95558919,783,782,784,782,6087
20240822,101400,90793591,783,783,783,783,0
20240822,101300,90793591,783,783,783,783,0
20240822,101200,90793591,783,783,783,783,0
20240822,101100,90793591,783,783,783,783,0
20240822,101000,90793591,783,782,783,782,1900
20240822,100900,89307091,782,782,782,782,0
20240822,100800,89307091,782,782,782,782,28
20240822,100700,89285195,783,783,783,783,2191
20240822,100600,87569642,782,782,782,777,4133
20240822,100500,84338301,777,775,777,773,1483
20240822,100400,83189781,776,774,776,774,117
20240822,100300,83098991,774,774,775,773,3820
20240822,100200,80143432,774,775,775,774,43
20240822,100100,80110117,775,776,776,774,9710
20240822,100000,72584405,776,776,776,776,2498
20240822,095900,70645957,778,778,778,778,0
20240822,095800,70645957,778,779,779,778,2
20240822,095700,70644400,779,776,779,776,1529
20240822,095600,69457893,780,776,780,776,33
20240822,095500,69432273,776,781,781,776,4004
20240822,095400,66321925,778,778,778,777,4636
20240822,095300,62716866,782,778,782,778,405
20240822,095200,62401756,782,778,782,778,3425
20240822,095100,59737098,783,782,783,778,701
20240822,095000,59189715,782,780,782,778,1627
20240822,094900,57923875,782,782,782,782,16
20240822,094800,57911363,782,782,782,782,50
20240822,094700,57872263,782,782,782,782,9
20240822,094600,57865225,783,783,783,783,0
20240822,094500,57865225,783,779,783,778,303
20240822,094400,57629263,783,783,783,778,142
20240822,094300,57518427,783,784,784,783,232
20240822,094200,57336740,780,784,784,780,1002
20240822,094100,56555172,778,784,784,778,9
20240822,094000,56548122,784,784,784,784,1
20240822,093900,56547338,778,779,785,778,650
20240822,093800,56037894,785,784,785,784,12813
20240822,093700,45992501,785,785,785,780,505
20240822,093600,45598576,780,780,780,780,45
20240822,093500,45563476,780,780,786,780,782
20240822,093400,44953498,780,776,780,776,641
20240822,093300,44454370,779,781,781,776,6251
20240822,093200,39582908,788,788,788,788,0
20240822,093100,39582908,788,788,788,788,0
20240822,093000,39582908,788,788,788,788,0
20240822,092900,39582908,788,787,788,787,3067
20240822,092800,37166160,787,780,787,780,361
20240822,092700,36882168,786,786,786,786,755
20240822,092600,36288738,786,786,786,786,0
20240822,092500,36288738,786,783,786,783,4
20240822,092400,36285603,783,783,783,783,69
20240822,092300,36231576,783,785,785,783,862
20240822,092200,35555220,788,788,788,788,11
20240822,092100,35546552,788,788,788,788,1
20240822,092000,35545764,785,782,785,782,2949
20240822,091900,33237435,782,782,782,782,2
20240822,091800,33235871,782,782,782,782,114
20240822,091700,33146723,781,781,781,781,0
20240822,091600,33146723,781,780,782,780,2032
20240822,091500,31561714,780,776,780,776,109
20240822,091400,31476718,780,780,780,780,107
20240822,091300,31393258,780,778,780,771,6303
20240822,091200,26523830,774,780,780,774,4102
20240822,091100,23342895,780,776,780,776,6729
20240822,091000,18120547,780,782,782,780,5
20240822,090900,18116643,783,780,783,776,17527
20240822,090800,4497567,783,783,783,783,1301
20240822,090700,3478884,783,783,783,783,6
20240822,090600,3474186,783,783,783,783,15
20240822,090500,3462441,783,783,783,783,6
20240822,090400,3457743,778,777,778,777,821
20240822,090300,2819763,777,777,777,777,31
20240822,090200,2795676,777,774,778,774,718
20240822,090100,2239619,778,778,782,778,789
20240822,090000,1625773,779,779,779,779,2087