stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,190300,134983879,1495,1495,1495,1495,100
20240822,190200,134983879,1495,1495,1495,1495,0
20240822,190100,134983879,1495,1495,1495,1495,0
20240822,190000,134983879,1495,1495,1495,1495,0
20240822,185900,134983879,1495,1495,1495,1495,0
20240822,185800,134983879,1495,1495,1495,1495,0
20240822,185700,134983879,1495,1495,1495,1495,0
20240822,185600,134983879,1495,1495,1495,1495,0
20240822,185500,134983879,1495,1495,1495,1495,0
20240822,185400,134983879,1495,1495,1495,1495,0
20240822,185300,134983879,1495,1495,1495,1495,0
20240822,185200,134983879,1495,1495,1495,1495,0
20240822,185100,134983879,1495,1495,1495,1495,0
20240822,185000,134983879,1495,1495,1495,1495,0
20240822,184900,134983879,1495,1495,1495,1495,0
20240822,184800,134983879,1495,1495,1495,1495,0
20240822,184700,134983879,1495,1495,1495,1495,0
20240822,184600,134983879,1495,1495,1495,1495,0
20240822,184500,134983879,1495,1495,1495,1495,0
20240822,184400,134983879,1495,1495,1495,1495,0
20240822,184300,134983879,1495,1495,1495,1495,0
20240822,184200,134983879,1495,1495,1495,1495,0
20240822,184100,134983879,1495,1495,1495,1495,0
20240822,184000,134983879,1495,1495,1495,1495,0
20240822,183900,134983879,1495,1495,1495,1495,0
20240822,183800,134983879,1495,1495,1495,1495,0
20240822,183700,134983879,1495,1495,1495,1495,0
20240822,183600,134983879,1495,1495,1495,1495,0
20240822,183500,134983879,1495,1495,1495,1495,0
20240822,183400,134983879,1495,1495,1495,1495,0
20240822,183300,134983879,1495,1495,1495,1495,100
20240822,183200,134983879,1495,1495,1495,1495,0
20240822,183100,134983879,1495,1495,1495,1495,0
20240822,183000,134983879,1495,1495,1495,1495,0
20240822,182900,134983879,1495,1495,1495,1495,0
20240822,182800,134983879,1495,1495,1495,1495,0
20240822,182700,134983879,1495,1495,1495,1495,0
20240822,182600,134983879,1495,1495,1495,1495,0
20240822,182500,134983879,1495,1495,1495,1495,0
20240822,182400,134983879,1495,1495,1495,1495,0
20240822,182300,134983879,1495,1495,1495,1495,0
20240822,182200,134983879,1495,1495,1495,1495,0
20240822,182100,134983879,1495,1495,1495,1495,0
20240822,182000,134983879,1495,1495,1495,1495,0
20240822,181900,134983879,1495,1495,1495,1495,0
20240822,181800,134983879,1495,1495,1495,1495,0
20240822,181700,134983879,1495,1495,1495,1495,0
20240822,181600,134983879,1495,1495,1495,1495,0
20240822,181500,134983879,1495,1495,1495,1495,0
20240822,181400,134983879,1495,1495,1495,1495,0
20240822,181300,134983879,1495,1495,1495,1495,0
20240822,181200,134983879,1495,1495,1495,1495,0
20240822,181100,134983879,1495,1495,1495,1495,0
20240822,181000,134983879,1495,1495,1495,1495,0
20240822,180900,134983879,1495,1495,1495,1495,0
20240822,180800,134983879,1495,1495,1495,1495,0
20240822,180700,134983879,1495,1495,1495,1495,0
20240822,180600,134983879,1495,1495,1495,1495,0
20240822,180500,134983879,1495,1495,1495,1495,0
20240822,180400,134983879,1495,1495,1495,1495,0
20240822,180300,134983879,1495,1495,1495,1495,100
20240822,180200,134983879,1495,1495,1495,1495,0
20240822,180100,134983879,1495,1495,1495,1495,0
20240822,180000,134983879,1495,1495,1495,1495,0
20240822,175900,134983879,1495,1495,1495,1495,0
20240822,175800,134983879,1495,1495,1495,1495,0
20240822,175700,134983879,1495,1495,1495,1495,0
20240822,175600,134983879,1495,1495,1495,1495,0
20240822,175500,134983879,1495,1495,1495,1495,0
20240822,175400,134983879,1495,1495,1495,1495,0
20240822,175300,134983879,1495,1495,1495,1495,0
20240822,175200,134983879,1495,1495,1495,1495,0
20240822,175100,134983879,1495,1495,1495,1495,0
20240822,175000,134983879,1495,1495,1495,1495,0
20240822,174900,134983879,1495,1495,1495,1495,0
20240822,174800,134983879,1495,1495,1495,1495,0
20240822,174700,134983879,1495,1495,1495,1495,0
20240822,174600,134983879,1495,1495,1495,1495,0
20240822,174500,134983879,1495,1495,1495,1495,0
20240822,174400,134983879,1495,1495,1495,1495,0
20240822,174300,134983879,1495,1495,1495,1495,0
20240822,174200,134983879,1495,1495,1495,1495,0
20240822,174100,134983879,1495,1495,1495,1495,0
20240822,174000,134983879,1495,1495,1495,1495,0
20240822,173900,134983879,1495,1495,1495,1495,0
20240822,173800,134983879,1495,1495,1495,1495,0
20240822,173700,134983879,1495,1495,1495,1495,0
20240822,173600,134983879,1495,1495,1495,1495,0
20240822,173500,134983879,1495,1495,1495,1495,0
20240822,173400,134983879,1495,1495,1495,1495,0
20240822,173300,134983879,1495,1495,1495,1495,100
20240822,173200,134983879,1495,1495,1495,1495,0
20240822,173100,134983879,1495,1495,1495,1495,0
20240822,173000,134983879,1495,1495,1495,1495,0
20240822,172900,134983879,1495,1495,1495,1495,0
20240822,172800,134983879,1495,1495,1495,1495,0
20240822,172700,134983879,1495,1495,1495,1495,0
20240822,172600,134983879,1495,1495,1495,1495,0
20240822,172500,134983879,1495,1495,1495,1495,0
20240822,172400,134983879,1495,1495,1495,1495,0
20240822,172300,134983879,1495,1495,1495,1495,0
20240822,172200,134983879,1495,1495,1495,1495,0
20240822,172100,134983879,1495,1495,1495,1495,0
20240822,172000,134983879,1495,1495,1495,1495,0
20240822,171900,134983879,1495,1495,1495,1495,0
20240822,171800,134983879,1495,1495,1495,1495,0
20240822,171700,134983879,1495,1495,1495,1495,0
20240822,171600,134983879,1495,1495,1495,1495,0
20240822,171500,134983879,1495,1495,1495,1495,0
20240822,171400,134983879,1495,1495,1495,1495,0
20240822,171300,134983879,1495,1495,1495,1495,0
20240822,171200,134983879,1495,1495,1495,1495,0
20240822,171100,134983879,1495,1495,1495,1495,0
20240822,171000,134983879,1495,1495,1495,1495,0
20240822,170900,134983879,1495,1495,1495,1495,0
20240822,170800,134983879,1495,1495,1495,1495,0
20240822,170700,134983879,1495,1495,1495,1495,0
20240822,170600,134983879,1495,1495,1495,1495,0
20240822,170500,134983879,1495,1495,1495,1495,0
20240822,170400,134983879,1495,1495,1495,1495,0
20240822,170300,134983879,1495,1495,1495,1495,100
20240822,170200,134983879,1495,1495,1495,1495,0
20240822,170100,134983879,1495,1495,1495,1495,0
20240822,170000,134983879,1495,1495,1495,1495,0
20240822,165900,134983879,1495,1495,1495,1495,0
20240822,165800,134983879,1495,1495,1495,1495,0
20240822,165700,134983879,1495,1495,1495,1495,0
20240822,165600,134983879,1495,1495,1495,1495,0
20240822,165500,134983879,1495,1495,1495,1495,0
20240822,165400,134983879,1495,1495,1495,1495,0
20240822,165300,134983879,1495,1495,1495,1495,0
20240822,165200,134983879,1495,1495,1495,1495,0
20240822,165100,134983879,1495,1495,1495,1495,0
20240822,165000,134983879,1495,1495,1495,1495,0
20240822,164900,134983879,1495,1495,1495,1495,0
20240822,164800,134983879,1495,1495,1495,1495,0
20240822,164700,134983879,1495,1495,1495,1495,0
20240822,164600,134983879,1495,1495,1495,1495,0
20240822,164500,134983879,1495,1495,1495,1495,0
20240822,164400,134983879,1495,1495,1495,1495,0
20240822,164300,134983879,1495,1495,1495,1495,0
20240822,164200,134983879,1495,1495,1495,1495,0
20240822,164100,134983879,1495,1495,1495,1495,0
20240822,164000,134983879,1495,1495,1495,1495,0
20240822,163900,134983879,1495,1495,1495,1495,0
20240822,163800,134983879,1495,1495,1495,1495,0
20240822,163700,134983879,1495,1495,1495,1495,0
20240822,163600,134983879,1495,1495,1495,1495,0
20240822,163500,134983879,1495,1495,1495,1495,0
20240822,163400,134983879,1495,1495,1495,1495,0
20240822,163300,134983879,1495,1495,1495,1495,100
20240822,163200,134983879,1495,1495,1495,1495,0
20240822,163100,134983879,1495,1495,1495,1495,0
20240822,163000,134983879,1495,1495,1495,1495,0
20240822,162900,134983879,1495,1495,1495,1495,0
20240822,162800,134983879,1495,1495,1495,1495,0
20240822,162700,134983879,1495,1495,1495,1495,0
20240822,162600,134983879,1495,1495,1495,1495,0
20240822,162500,134983879,1495,1495,1495,1495,0
20240822,162400,134983879,1495,1495,1495,1495,0
20240822,162300,134983879,1495,1495,1495,1495,0
20240822,162200,134983879,1495,1495,1495,1495,0
20240822,162100,134983879,1495,1495,1495,1495,0
20240822,162000,134983879,1495,1495,1495,1495,0
20240822,161900,134983879,1495,1495,1495,1495,0
20240822,161800,134983879,1495,1495,1495,1495,0
20240822,161700,134983879,1495,1495,1495,1495,0
20240822,161600,134983879,1495,1495,1495,1495,0
20240822,161500,134983879,1495,1495,1495,1495,0
20240822,161400,134983879,1495,1495,1495,1495,0
20240822,161300,134983879,1495,1495,1495,1495,0
20240822,161200,134983879,1495,1495,1495,1495,0
20240822,161100,134983879,1495,1495,1495,1495,0
20240822,161000,134983879,1495,1495,1495,1495,0
20240822,160900,134983879,1495,1495,1495,1495,0
20240822,160800,134983879,1495,1495,1495,1495,0
20240822,160700,134983879,1495,1495,1495,1495,0
20240822,160600,134983879,1495,1495,1495,1495,0
20240822,160500,134983879,1495,1495,1495,1495,0
20240822,160400,134983879,1495,1495,1495,1495,0
20240822,160300,134983879,1495,1495,1495,1495,100
20240822,160200,134983879,1495,1495,1495,1495,0
20240822,160100,134983879,1495,1495,1495,1495,0
20240822,160000,134983879,1495,1495,1495,1495,0
20240822,155900,134983879,1495,1495,1495,1495,0
20240822,155800,134983879,1495,1495,1495,1495,0
20240822,155700,134983879,1495,1495,1495,1495,0
20240822,155600,134983879,1495,1495,1495,1495,0
20240822,155500,134983879,1495,1495,1495,1495,0
20240822,155400,134983879,1495,1495,1495,1495,0
20240822,155300,134983879,1495,1495,1495,1495,0
20240822,155200,134983879,1495,1495,1495,1495,0
20240822,155100,134983879,1495,1495,1495,1495,0
20240822,155000,134983879,1495,1495,1495,1495,0
20240822,154900,134983879,1495,1495,1495,1495,0
20240822,154800,134983879,1495,1495,1495,1495,0
20240822,154700,134983879,1495,1495,1495,1495,0
20240822,154600,134983879,1495,1495,1495,1495,0
20240822,154500,134983879,1495,1495,1495,1495,0
20240822,154400,134983879,1495,1495,1495,1495,0
20240822,154300,134983879,1495,1495,1495,1495,0
20240822,154200,134983879,1495,1495,1495,1495,0
20240822,154100,134983879,1495,1495,1495,1495,0
20240822,154000,134983879,1495,1495,1495,1495,0
20240822,153900,134983879,1495,1495,1495,1495,0
20240822,153800,134983879,1495,1495,1495,1495,0
20240822,153700,134983879,1495,1495,1495,1495,0
20240822,153600,134983879,1495,1495,1495,1495,0
20240822,153500,134983879,1495,1495,1495,1495,0
20240822,153400,134983879,1495,1495,1495,1495,0
20240822,153300,134983879,1495,1495,1495,1495,100
20240822,153200,134983879,1495,1495,1495,1495,0
20240822,153100,134983879,1495,1495,1495,1495,0
20240822,153000,134983879,1495,1495,1495,1495,100
20240822,152900,134834379,1492,1492,1492,1492,0
20240822,152800,134834379,1492,1492,1492,1492,0
20240822,152700,134834379,1492,1492,1492,1492,0
20240822,152600,134834379,1492,1492,1492,1492,0
20240822,152500,134834379,1492,1492,1492,1492,0
20240822,152400,134834379,1492,1492,1492,1492,0
20240822,152300,134834379,1492,1492,1492,1492,0
20240822,152200,134834379,1492,1492,1492,1492,0
20240822,152100,134834379,1492,1492,1492,1492,0
20240822,152000,134834379,1492,1492,1492,1492,0
20240822,151900,134834379,1492,1492,1492,1492,269
20240822,151800,134433031,1492,1493,1493,1492,201
20240822,151700,134132939,1493,1493,1493,1493,0
20240822,151600,134132939,1493,1493,1493,1493,0
20240822,151500,134132939,1493,1493,1493,1493,800
20240822,151400,132938539,1493,1493,1493,1493,300
20240822,151300,132490639,1493,1495,1495,1493,460
20240822,151200,131803857,1495,1495,1495,1495,50
20240822,151100,131729107,1495,1495,1495,1495,0
20240822,151000,131729107,1495,1494,1495,1494,202
20240822,150900,131427119,1493,1493,1493,1493,0
20240822,150800,131427119,1493,1493,1493,1493,0
20240822,150700,131427119,1493,1493,1493,1493,2192
20240822,150600,128154463,1493,1493,1493,1493,0
20240822,150500,128154463,1493,1493,1493,1493,15
20240822,150400,128132068,1493,1493,1493,1493,0
20240822,150300,128132068,1493,1493,1493,1493,95
20240822,150200,127990233,1493,1493,1493,1493,309
20240822,150100,127528896,1493,1493,1493,1493,11
20240822,150000,127512473,1493,1493,1493,1493,0
20240822,145900,127512473,1493,1493,1493,1493,8
20240822,145800,127500529,1493,1493,1493,1493,203
20240822,145700,127197450,1493,1493,1493,1493,0
20240822,145600,127197450,1493,1493,1493,1493,6
20240822,145500,127188492,1493,1493,1493,1493,136
20240822,145400,126985444,1493,1494,1494,1493,1240
20240822,145300,125133884,1494,1494,1494,1494,0
20240822,145200,125133884,1494,1494,1494,1494,3
20240822,145100,125129402,1495,1495,1495,1495,0
20240822,145000,125129402,1495,1495,1495,1495,0
20240822,144900,125129402,1495,1495,1495,1495,0
20240822,144800,125129402,1495,1495,1495,1495,0
20240822,144700,125129402,1495,1495,1495,1495,2
20240822,144600,125126412,1495,1495,1495,1495,0
20240822,144500,125126412,1495,1495,1495,1495,0
20240822,144400,125126412,1495,1495,1495,1495,0
20240822,144300,125126412,1495,1495,1495,1495,0
20240822,144200,125126412,1495,1495,1495,1495,0
20240822,144100,125126412,1495,1495,1495,1495,0
20240822,144000,125126412,1495,1495,1495,1495,90
20240822,143900,124991862,1495,1495,1495,1495,0
20240822,143800,124991862,1495,1495,1495,1495,0
20240822,143700,124991862,1495,1495,1495,1495,0
20240822,143600,124991862,1495,1494,1495,1494,3336
20240822,143500,120004686,1494,1494,1494,1494,1007
20240822,143400,118500228,1494,1494,1494,1494,0
20240822,143300,118500228,1494,1494,1494,1494,0
20240822,143200,118500228,1494,1494,1494,1494,2
20240822,143100,118497240,1494,1494,1494,1494,0
20240822,143000,118497240,1494,1494,1494,1494,18
20240822,142900,118470348,1492,1492,1492,1492,0
20240822,142800,118470348,1492,1492,1492,1492,0
20240822,142700,118470348,1492,1492,1492,1492,0
20240822,142600,118470348,1492,1492,1492,1492,0
20240822,142500,118470348,1492,1492,1492,1492,5
20240822,142400,118462888,1492,1492,1492,1492,0
20240822,142300,118462888,1492,1492,1492,1492,0
20240822,142200,118462888,1492,1492,1492,1492,0
20240822,142100,118462888,1492,1492,1492,1492,0
20240822,142000,118462888,1492,1492,1492,1492,0
20240822,141900,118462888,1492,1492,1492,1492,0
20240822,141800,118462888,1492,1492,1492,1492,0
20240822,141700,118462888,1492,1492,1492,1492,2
20240822,141600,118459904,1492,1492,1492,1492,0
20240822,141500,118459904,1492,1492,1492,1492,1000
20240822,141400,116967904,1492,1492,1492,1492,0
20240822,141300,116967904,1492,1492,1492,1492,102
20240822,141200,116815720,1492,1492,1492,1492,0
20240822,141100,116815720,1492,1492,1492,1492,0
20240822,141000,116815720,1492,1492,1492,1492,0
20240822,140900,116815720,1492,1492,1492,1492,1517
20240822,140800,114552356,1495,1495,1495,1495,0
20240822,140700,114552356,1495,1495,1495,1495,0
20240822,140600,114552356,1495,1495,1495,1495,0
20240822,140500,114552356,1495,1495,1495,1495,1
20240822,140400,114550861,1495,1495,1495,1495,0
20240822,140300,114550861,1495,1495,1495,1495,4
20240822,140200,114544881,1495,1493,1495,1493,14
20240822,140100,114523977,1493,1493,1493,1493,0
20240822,140000,114523977,1493,1493,1493,1493,0
20240822,135900,114523977,1493,1493,1493,1493,0
20240822,135800,114523977,1493,1493,1493,1493,0
20240822,135700,114523977,1493,1493,1493,1493,0
20240822,135600,114523977,1493,1493,1493,1493,27
20240822,135500,114483666,1495,1495,1495,1495,0
20240822,135400,114483666,1495,1495,1495,1495,0
20240822,135300,114483666,1495,1495,1495,1495,0
20240822,135200,114483666,1495,1495,1495,1495,0
20240822,135100,114483666,1495,1495,1495,1495,0
20240822,135000,114483666,1495,1495,1495,1495,0
20240822,134900,114483666,1495,1494,1495,1494,2
20240822,134800,114480677,1495,1495,1495,1495,0
20240822,134700,114480677,1495,1495,1495,1495,1
20240822,134600,114479182,1496,1496,1496,1496,0
20240822,134500,114479182,1496,1496,1496,1496,0
20240822,134400,114479182,1496,1496,1496,1496,0
20240822,134300,114479182,1496,1496,1496,1496,0
20240822,134200,114479182,1496,1496,1496,1496,0
20240822,134100,114479182,1496,1496,1496,1496,0
20240822,134000,114479182,1496,1496,1496,1496,0
20240822,133900,114479182,1496,1496,1496,1496,0
20240822,133800,114479182,1496,1496,1496,1496,0
20240822,133700,114479182,1496,1496,1496,1496,0
20240822,133600,114479182,1496,1496,1496,1496,0
20240822,133500,114479182,1496,1497,1497,1496,30
20240822,133400,114434292,1497,1497,1497,1497,0
20240822,133300,114434292,1497,1497,1497,1497,0
20240822,133200,114434292,1497,1497,1497,1497,0
20240822,133100,114434292,1497,1497,1497,1497,0
20240822,133000,114434292,1497,1497,1497,1497,0
20240822,132900,114434292,1497,1497,1497,1497,0
20240822,132800,114434292,1497,1497,1497,1497,0
20240822,132700,114434292,1497,1497,1497,1497,0
20240822,132600,114434292,1497,1491,1497,1491,2
20240822,132500,114431304,1491,1491,1491,1491,0
20240822,132400,114431304,1491,1493,1493,1491,882
20240822,132300,113115203,1493,1494,1494,1493,457
20240822,132200,112432882,1495,1495,1495,1495,0
20240822,132100,112432882,1495,1495,1495,1495,37
20240822,132000,112377567,1496,1496,1496,1496,0
20240822,131900,112377567,1496,1496,1496,1496,10
20240822,131800,112362607,1496,1495,1496,1495,51
20240822,131700,112286352,1497,1497,1497,1497,0
20240822,131600,112286352,1497,1497,1497,1497,0
20240822,131500,112286352,1497,1497,1497,1497,0
20240822,131400,112286352,1497,1497,1497,1497,0
20240822,131300,112286352,1497,1497,1497,1497,0
20240822,131200,112286352,1497,1497,1497,1497,0
20240822,131100,112286352,1497,1497,1497,1497,0
20240822,131000,112286352,1497,1497,1497,1497,0
20240822,130900,112286352,1497,1497,1497,1497,0
20240822,130800,112286352,1497,1496,1497,1496,6
20240822,130700,112277374,1496,1496,1496,1496,6
20240822,130600,112268398,1497,1497,1497,1497,1
20240822,130500,112266901,1493,1493,1493,1493,0
20240822,130400,112266901,1493,1493,1493,1493,0
20240822,130300,112266901,1493,1493,1493,1493,0
20240822,130200,112266901,1493,1493,1493,1493,0
20240822,130100,112266901,1493,1495,1495,1493,1159
20240822,130000,110534722,1495,1495,1495,1495,6
20240822,125900,110525752,1495,1495,1495,1495,408
20240822,125800,109915792,1495,1495,1495,1495,0
20240822,125700,109915792,1495,1495,1495,1495,668
20240822,125600,108917132,1495,1495,1495,1495,9
20240822,125500,108903677,1493,1493,1493,1493,0
20240822,125400,108903677,1493,1493,1493,1493,0
20240822,125300,108903677,1493,1494,1494,1493,30
20240822,125200,108858876,1495,1495,1495,1495,1620
20240822,125100,106436976,1495,1495,1495,1495,200
20240822,125000,106137976,1495,1495,1495,1495,0
20240822,124900,106137976,1495,1495,1495,1495,0
20240822,124800,106137976,1495,1495,1495,1495,0
20240822,124700,106137976,1495,1494,1495,1494,223
20240822,124600,105804813,1493,1494,1494,1493,3
20240822,124500,105800332,1494,1492,1494,1492,7
20240822,124400,105789876,1492,1492,1492,1492,63
20240822,124300,105695880,1492,1491,1492,1491,225
20240822,124200,105360380,1491,1491,1491,1491,0
20240822,124100,105360380,1491,1491,1491,1491,0
20240822,124000,105360380,1491,1491,1491,1491,0
20240822,123900,105360380,1491,1490,1491,1490,41
20240822,123800,105299251,1491,1491,1491,1491,961
20240822,123700,103866400,1492,1492,1492,1492,13
20240822,123600,103847004,1492,1492,1492,1492,0
20240822,123500,103847004,1492,1492,1492,1492,10
20240822,123400,103832084,1492,1492,1492,1492,0
20240822,123300,103832084,1492,1492,1492,1492,200
20240822,123200,103533684,1492,1492,1492,1492,25
20240822,123100,103496384,1492,1493,1494,1492,5
20240822,123000,103488920,1493,1492,1494,1492,6
20240822,122900,103479964,1492,1493,1494,1492,7
20240822,122800,103469513,1494,1492,1494,1492,5
20240822,122700,103462046,1492,1492,1492,1492,0
20240822,122600,103462046,1492,1494,1494,1492,5482
20240822,122500,95272247,1495,1495,1495,1495,1003
20240822,122400,93772762,1495,1495,1495,1495,0
20240822,122300,93772762,1495,1495,1495,1495,3013
20240822,122200,89268327,1495,1495,1495,1495,205
20240822,122100,88961852,1498,1498,1498,1498,0
20240822,122000,88961852,1498,1498,1498,1498,1
20240822,121900,88960354,1497,1497,1497,1497,0
20240822,121800,88960354,1497,1497,1497,1497,0
20240822,121700,88960354,1497,1497,1497,1497,0
20240822,121600,88960354,1497,1497,1497,1497,0
20240822,121500,88960354,1497,1497,1497,1497,40
20240822,121400,88900474,1496,1496,1496,1496,12
20240822,121300,88882522,1497,1497,1497,1497,0
20240822,121200,88882522,1497,1497,1497,1497,0
20240822,121100,88882522,1497,1497,1497,1497,38
20240822,121000,88825636,1497,1497,1497,1497,0
20240822,120900,88825636,1497,1497,1497,1497,0
20240822,120800,88825636,1497,1497,1497,1497,29
20240822,120700,88782223,1495,1496,1496,1495,954
20240822,120600,87355642,1497,1497,1497,1497,0
20240822,120500,87355642,1497,1497,1497,1497,4
20240822,120400,87349654,1497,1497,1497,1497,0
20240822,120300,87349654,1497,1497,1497,1497,18
20240822,120200,87322708,1497,1497,1497,1497,0
20240822,120100,87322708,1497,1497,1497,1497,0
20240822,120000,87322708,1497,1497,1497,1497,103
20240822,115900,87168517,1497,1497,1497,1497,0
20240822,115800,87168517,1497,1497,1497,1497,7
20240822,115700,87158038,1495,1495,1495,1495,1001
20240822,115600,85661543,1495,1495,1495,1495,0
20240822,115500,85661543,1495,1495,1495,1495,35
20240822,115400,85609218,1495,1495,1495,1495,0
20240822,115300,85609218,1495,1496,1496,1495,750
20240822,115200,84487865,1498,1498,1498,1498,1
20240822,115100,84486367,1498,1497,1498,1497,23
20240822,115000,84451933,1499,1499,1499,1499,0
20240822,114900,84451933,1499,1499,1499,1499,0
20240822,114800,84451933,1499,1499,1499,1499,0
20240822,114700,84451933,1499,1499,1499,1499,1
20240822,114600,84450434,1494,1494,1494,1494,500
20240822,114500,83703434,1494,1496,1496,1494,4766
20240822,114400,76579764,1496,1496,1496,1496,0
20240822,114300,76579764,1496,1497,1497,1496,200
20240822,114200,76280539,1501,1501,1501,1501,0
20240822,114100,76280539,1501,1501,1501,1501,0
20240822,114000,76280539,1501,1501,1501,1501,0
20240822,113900,76280539,1501,1501,1501,1497,282
20240822,113800,75858377,1497,1498,1498,1497,10
20240822,113700,75843403,1498,1498,1498,1498,102
20240822,113600,75690607,1504,1504,1504,1504,0
20240822,113500,75690607,1504,1504,1504,1504,0
20240822,113400,75690607,1504,1504,1504,1504,0
20240822,113300,75690607,1504,1504,1504,1504,0
20240822,113200,75690607,1504,1504,1504,1504,0
20240822,113100,75690607,1504,1504,1504,1504,0
20240822,113000,75690607,1504,1504,1504,1504,0
20240822,112900,75690607,1504,1504,1504,1504,0
20240822,112800,75690607,1504,1504,1504,1504,0
20240822,112700,75690607,1504,1504,1504,1504,0
20240822,112600,75690607,1504,1504,1504,1504,0
20240822,112500,75690607,1504,1500,1504,1500,307
20240822,112400,75229099,1500,1500,1500,1500,0
20240822,112300,75229099,1500,1500,1500,1500,0
20240822,112200,75229099,1500,1499,1500,1499,51
20240822,112100,75152649,1499,1499,1499,1499,50
20240822,112000,75077699,1500,1500,1500,1500,0
20240822,111900,75077699,1500,1499,1500,1499,1000
20240822,111800,73577719,1497,1498,1498,1497,562
20240822,111700,72736403,1499,1499,1499,1499,0
20240822,111600,72736403,1499,1499,1499,1499,65
20240822,111500,72638968,1500,1500,1500,1500,737
20240822,111400,71533468,1500,1503,1503,1500,1837
20240822,111300,68777486,1503,1503,1503,1503,0
20240822,111200,68777486,1503,1503,1503,1503,0
20240822,111100,68777486,1503,1503,1503,1503,0
20240822,111000,68777486,1503,1505,1505,1503,84
20240822,110900,68651129,1505,1507,1507,1505,104
20240822,110800,68494464,1508,1508,1508,1508,9
20240822,110700,68480892,1508,1509,1509,1508,626
20240822,110600,67536283,1510,1510,1510,1510,0
20240822,110500,67536283,1510,1510,1510,1510,0
20240822,110400,67536283,1510,1510,1510,1510,0
20240822,110300,67536283,1510,1510,1510,1510,0
20240822,110200,67536283,1510,1510,1510,1510,0
20240822,110100,67536283,1510,1510,1510,1510,0
20240822,110000,67536283,1510,1510,1510,1510,4
20240822,105900,67530243,1510,1510,1510,1510,0
20240822,105800,67530243,1510,1510,1510,1510,0
20240822,105700,67530243,1510,1510,1510,1510,0
20240822,105600,67530243,1510,1510,1510,1510,0
20240822,105500,67530243,1510,1510,1510,1510,0
20240822,105400,67530243,1510,1510,1510,1510,0
20240822,105300,67530243,1510,1510,1510,1510,0
20240822,105200,67530243,1510,1510,1510,1510,1
20240822,105100,67528733,1507,1507,1507,1507,161
20240822,105000,67286106,1508,1508,1508,1508,0
20240822,104900,67286106,1508,1508,1508,1508,0
20240822,104800,67286106,1508,1508,1508,1508,0
20240822,104700,67286106,1508,1508,1508,1508,103
20240822,104600,67130782,1509,1509,1509,1509,0
20240822,104500,67130782,1509,1509,1509,1509,0
20240822,104400,67130782,1509,1508,1509,1508,3
20240822,104300,67126257,1509,1509,1509,1509,180
20240822,104200,66854637,1507,1509,1509,1507,20
20240822,104100,66824477,1510,1510,1510,1510,0
20240822,104000,66824477,1510,1507,1510,1507,302
20240822,103900,66369298,1507,1507,1507,1507,0
20240822,103800,66369298,1507,1507,1507,1507,0
20240822,103700,66369298,1507,1507,1507,1507,0
20240822,103600,66369298,1507,1507,1507,1507,0
20240822,103500,66369298,1507,1506,1508,1506,96
20240822,103400,66224627,1505,1507,1507,1505,32
20240822,103300,66176446,1508,1508,1508,1508,0
20240822,103200,66176446,1508,1508,1508,1508,0
20240822,103100,66176446,1508,1508,1508,1508,0
20240822,103000,66176446,1508,1508,1508,1508,0
20240822,102900,66176446,1508,1508,1508,1508,14
20240822,102800,66155334,1507,1507,1507,1507,171
20240822,102700,65897637,1507,1507,1507,1507,1
20240822,102600,65896130,1507,1507,1507,1507,6
20240822,102500,65887088,1507,1507,1507,1507,1
20240822,102400,65885581,1506,1506,1506,1506,0
20240822,102300,65885581,1506,1507,1507,1506,141
20240822,102200,65673105,1505,1505,1505,1505,0
20240822,102100,65673105,1505,1505,1505,1505,3
20240822,102000,65668590,1505,1505,1505,1505,0
20240822,101900,65668590,1505,1505,1505,1505,0
20240822,101800,65668590,1505,1505,1505,1505,0
20240822,101700,65668590,1505,1505,1505,1505,0
20240822,101600,65668590,1505,1505,1505,1505,0
20240822,101500,65668590,1505,1505,1505,1505,0
20240822,101400,65668590,1505,1505,1505,1505,0
20240822,101300,65668590,1505,1505,1505,1505,0
20240822,101200,65668590,1505,1505,1505,1505,28
20240822,101100,65626450,1507,1507,1507,1507,21
20240822,101000,65594803,1507,1507,1507,1507,0
20240822,100900,65594803,1507,1507,1507,1507,162
20240822,100800,65350669,1507,1506,1507,1505,6
20240822,100700,65341636,1507,1507,1507,1507,1
20240822,100600,65340129,1506,1506,1506,1506,2
20240822,100500,65337117,1507,1502,1507,1502,28
20240822,100400,65294931,1507,1507,1507,1507,0
20240822,100300,65294931,1507,1507,1507,1507,0
20240822,100200,65294931,1507,1507,1507,1507,0
20240822,100100,65294931,1507,1507,1507,1507,1
20240822,100000,65293424,1502,1502,1502,1502,0
20240822,095900,65293424,1502,1502,1502,1502,20
20240822,095800,65263384,1505,1505,1505,1505,0
20240822,095700,65263384,1505,1505,1505,1502,52
20240822,095600,65185127,1502,1502,1505,1502,164
20240822,095500,64938367,1504,1504,1504,1504,0
20240822,095400,64938367,1504,1504,1504,1504,31
20240822,095300,64891743,1494,1496,1496,1494,1200
20240822,095200,63098881,1494,1495,1495,1494,100
20240822,095100,62949416,1494,1494,1494,1494,100
20240822,095000,62800016,1494,1497,1497,1494,3001
20240822,094900,58313236,1503,1503,1503,1503,100
20240822,094800,58162936,1495,1497,1497,1495,1000
20240822,094700,56667463,1507,1507,1507,1507,0
20240822,094600,56667463,1507,1507,1507,1507,0
20240822,094500,56667463,1507,1507,1507,1507,0
20240822,094400,56667463,1507,1507,1507,1507,0
20240822,094300,56667463,1507,1507,1507,1507,1
20240822,094200,56665956,1506,1500,1506,1495,24866
20240822,094100,19379879,1500,1500,1500,1500,5
20240822,094000,19372379,1500,1500,1500,1500,0
20240822,093900,19372379,1500,1500,1500,1500,11
20240822,093800,19355879,1500,1500,1500,1498,505
20240822,093700,18599379,1500,1500,1500,1500,8
20240822,093600,18587379,1500,1500,1500,1500,17
20240822,093500,18561879,1500,1500,1500,1499,1864
20240822,093400,15766018,1500,1500,1500,1500,1027
20240822,093300,14225518,1500,1509,1509,1500,8881
20240822,093200,862704,1514,1514,1514,1514,0
20240822,093100,862704,1514,1514,1514,1514,0
20240822,093000,862704,1514,1514,1514,1514,0
20240822,092900,862704,1514,1514,1514,1514,0
20240822,092800,862704,1514,1514,1514,1514,0
20240822,092700,862704,1514,1514,1514,1514,0
20240822,092600,862704,1514,1514,1514,1514,0
20240822,092500,862704,1514,1514,1514,1514,2
20240822,092400,859676,1514,1514,1514,1514,0
20240822,092300,859676,1514,1514,1514,1514,0
20240822,092200,859676,1514,1514,1514,1514,0
20240822,092100,859676,1514,1514,1514,1514,0
20240822,092000,859676,1514,1514,1514,1514,0
20240822,091900,859676,1514,1514,1514,1514,0
20240822,091800,859676,1514,1514,1514,1514,1
20240822,091700,858162,1514,1514,1514,1514,0
20240822,091600,858162,1514,1514,1514,1514,2
20240822,091500,855134,1514,1514,1514,1514,1
20240822,091400,853620,1506,1506,1506,1506,0
20240822,091300,853620,1506,1506,1506,1506,0
20240822,091200,853620,1506,1506,1506,1506,2
20240822,091100,850608,1514,1514,1514,1514,0
20240822,091000,850608,1514,1514,1514,1514,3
20240822,090900,846066,1514,1506,1514,1506,43
20240822,090800,781292,1506,1506,1506,1506,3
20240822,090700,776774,1506,1506,1506,1505,180
20240822,090600,505771,1507,1511,1511,1507,176
20240822,090500,240508,1512,1514,1514,1512,4
20240822,090400,234455,1515,1515,1515,1515,0
20240822,090300,234455,1515,1515,1515,1515,2
20240822,090200,231425,1516,1518,1518,1516,3
20240822,090100,226874,1518,1527,1527,1518,135
20240822,090000,21401,1527,1530,1530,1527,14