stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192100,587091797,248,248,248,248,14224
20240822,192000,587091797,248,248,248,248,0
20240822,191900,587091797,248,248,248,248,0
20240822,191800,587091797,248,248,248,248,0
20240822,191700,587091797,248,248,248,248,0
20240822,191600,587091797,248,248,248,248,0
20240822,191500,587091797,248,248,248,248,0
20240822,191400,587091797,248,248,248,248,0
20240822,191300,587091797,248,248,248,248,0
20240822,191200,587091797,248,248,248,248,0
20240822,191100,587091797,248,248,248,248,0
20240822,191000,587091797,248,248,248,248,0
20240822,190900,587091797,248,248,248,248,0
20240822,190800,587091797,248,248,248,248,0
20240822,190700,587091797,248,248,248,248,0
20240822,190600,587091797,248,248,248,248,0
20240822,190500,587091797,248,248,248,248,0
20240822,190400,587091797,248,248,248,248,0
20240822,190300,587091797,248,248,248,248,0
20240822,190200,587091797,248,248,248,248,0
20240822,190100,587091797,248,248,248,248,0
20240822,190000,587091797,248,248,248,248,0
20240822,185900,587091797,248,248,248,248,0
20240822,185800,587091797,248,248,248,248,0
20240822,185700,587091797,248,248,248,248,0
20240822,185600,587091797,248,248,248,248,0
20240822,185500,587091797,248,248,248,248,0
20240822,185400,587091797,248,248,248,248,0
20240822,185300,587091797,248,248,248,248,0
20240822,185200,587091797,248,248,248,248,0
20240822,185100,587091797,248,248,248,248,14224
20240822,185000,587091797,248,248,248,248,0
20240822,184900,587091797,248,248,248,248,0
20240822,184800,587091797,248,248,248,248,0
20240822,184700,587091797,248,248,248,248,0
20240822,184600,587091797,248,248,248,248,0
20240822,184500,587091797,248,248,248,248,0
20240822,184400,587091797,248,248,248,248,0
20240822,184300,587091797,248,248,248,248,0
20240822,184200,587091797,248,248,248,248,0
20240822,184100,587091797,248,248,248,248,0
20240822,184000,587091797,248,248,248,248,0
20240822,183900,587091797,248,248,248,248,0
20240822,183800,587091797,248,248,248,248,0
20240822,183700,587091797,248,248,248,248,0
20240822,183600,587091797,248,248,248,248,0
20240822,183500,587091797,248,248,248,248,0
20240822,183400,587091797,248,248,248,248,0
20240822,183300,587091797,248,248,248,248,0
20240822,183200,587091797,248,248,248,248,0
20240822,183100,587091797,248,248,248,248,0
20240822,183000,587091797,248,248,248,248,0
20240822,182900,587091797,248,248,248,248,0
20240822,182800,587091797,248,248,248,248,0
20240822,182700,587091797,248,248,248,248,0
20240822,182600,587091797,248,248,248,248,0
20240822,182500,587091797,248,248,248,248,0
20240822,182400,587091797,248,248,248,248,0
20240822,182300,587091797,248,248,248,248,0
20240822,182200,587091797,248,248,248,248,0
20240822,182100,587091797,248,248,248,248,14224
20240822,182000,587091797,248,248,248,248,0
20240822,181900,587091797,248,248,248,248,0
20240822,181800,587091797,248,248,248,248,0
20240822,181700,587091797,248,248,248,248,0
20240822,181600,587091797,248,248,248,248,0
20240822,181500,587091797,248,248,248,248,0
20240822,181400,587091797,248,248,248,248,0
20240822,181300,587091797,248,248,248,248,0
20240822,181200,587091797,248,248,248,248,0
20240822,181100,587091797,248,248,248,248,0
20240822,181000,587091797,248,248,248,248,0
20240822,180900,587091797,248,248,248,248,0
20240822,180800,587091797,248,248,248,248,0
20240822,180700,587091797,248,248,248,248,0
20240822,180600,587091797,248,248,248,248,0
20240822,180500,587091797,248,248,248,248,0
20240822,180400,587091797,248,248,248,248,0
20240822,180300,587091797,248,248,248,248,0
20240822,180200,587091797,248,248,248,248,0
20240822,180100,587091797,248,248,248,248,0
20240822,180000,587091797,248,248,248,248,0
20240822,175900,587091797,248,248,248,248,0
20240822,175800,587091797,248,248,248,248,0
20240822,175700,587091797,248,248,248,248,0
20240822,175600,587091797,248,248,248,248,0
20240822,175500,587091797,248,248,248,248,0
20240822,175400,587091797,248,248,248,248,0
20240822,175300,587091797,248,248,248,248,0
20240822,175200,587091797,248,248,248,248,0
20240822,175100,587091797,248,248,248,248,14224
20240822,175000,587091797,248,248,248,248,0
20240822,174900,587091797,248,248,248,248,0
20240822,174800,587091797,248,248,248,248,0
20240822,174700,587091797,248,248,248,248,0
20240822,174600,587091797,248,248,248,248,0
20240822,174500,587091797,248,248,248,248,0
20240822,174400,587091797,248,248,248,248,0
20240822,174300,587091797,248,248,248,248,0
20240822,174200,587091797,248,248,248,248,0
20240822,174100,587091797,248,248,248,248,0
20240822,174000,587091797,248,248,248,248,0
20240822,173900,587091797,248,248,248,248,0
20240822,173800,587091797,248,248,248,248,0
20240822,173700,587091797,248,248,248,248,0
20240822,173600,587091797,248,248,248,248,0
20240822,173500,587091797,248,248,248,248,0
20240822,173400,587091797,248,248,248,248,0
20240822,173300,587091797,248,248,248,248,0
20240822,173200,587091797,248,248,248,248,0
20240822,173100,587091797,248,248,248,248,0
20240822,173000,587091797,248,248,248,248,0
20240822,172900,587091797,248,248,248,248,0
20240822,172800,587091797,248,248,248,248,0
20240822,172700,587091797,248,248,248,248,0
20240822,172600,587091797,248,248,248,248,0
20240822,172500,587091797,248,248,248,248,0
20240822,172400,587091797,248,248,248,248,0
20240822,172300,587091797,248,248,248,248,0
20240822,172200,587091797,248,248,248,248,0
20240822,172100,587091797,248,248,248,248,14224
20240822,172000,587091797,248,248,248,248,0
20240822,171900,587091797,248,248,248,248,0
20240822,171800,587091797,248,248,248,248,0
20240822,171700,587091797,248,248,248,248,0
20240822,171600,587091797,248,248,248,248,0
20240822,171500,587091797,248,248,248,248,0
20240822,171400,587091797,248,248,248,248,0
20240822,171300,587091797,248,248,248,248,0
20240822,171200,587091797,248,248,248,248,0
20240822,171100,587091797,248,248,248,248,0
20240822,171000,587091797,248,248,248,248,0
20240822,170900,587091797,248,248,248,248,0
20240822,170800,587091797,248,248,248,248,0
20240822,170700,587091797,248,248,248,248,0
20240822,170600,587091797,248,248,248,248,0
20240822,170500,587091797,248,248,248,248,0
20240822,170400,587091797,248,248,248,248,0
20240822,170300,587091797,248,248,248,248,0
20240822,170200,587091797,248,248,248,248,0
20240822,170100,587091797,248,248,248,248,0
20240822,170000,587091797,248,248,248,248,0
20240822,165900,587091797,248,248,248,248,0
20240822,165800,587091797,248,248,248,248,0
20240822,165700,587091797,248,248,248,248,0
20240822,165600,587091797,248,248,248,248,0
20240822,165500,587091797,248,248,248,248,0
20240822,165400,587091797,248,248,248,248,0
20240822,165300,587091797,248,248,248,248,0
20240822,165200,587091797,248,248,248,248,0
20240822,165100,587091797,248,248,248,248,14224
20240822,165000,587091797,248,248,248,248,0
20240822,164900,587091797,248,248,248,248,0
20240822,164800,587091797,248,248,248,248,0
20240822,164700,587091797,248,248,248,248,0
20240822,164600,587091797,248,248,248,248,0
20240822,164500,587091797,248,248,248,248,0
20240822,164400,587091797,248,248,248,248,0
20240822,164300,587091797,248,248,248,248,0
20240822,164200,587091797,248,248,248,248,0
20240822,164100,587091797,248,248,248,248,0
20240822,164000,587091797,248,248,248,248,0
20240822,163900,587091797,248,248,248,248,0
20240822,163800,587091797,248,248,248,248,0
20240822,163700,587091797,248,248,248,248,0
20240822,163600,587091797,248,248,248,248,0
20240822,163500,587091797,248,248,248,248,0
20240822,163400,587091797,248,248,248,248,0
20240822,163300,587091797,248,248,248,248,0
20240822,163200,587091797,248,248,248,248,0
20240822,163100,587091797,248,248,248,248,0
20240822,163000,587091797,248,248,248,248,0
20240822,162900,587091797,248,248,248,248,0
20240822,162800,587091797,248,248,248,248,0
20240822,162700,587091797,248,248,248,248,0
20240822,162600,587091797,248,248,248,248,0
20240822,162500,587091797,248,248,248,248,0
20240822,162400,587091797,248,248,248,248,0
20240822,162300,587091797,248,248,248,248,0
20240822,162200,587091797,248,248,248,248,0
20240822,162100,587091797,248,248,248,248,14224
20240822,162000,587091797,248,248,248,248,0
20240822,161900,587091797,248,248,248,248,0
20240822,161800,587091797,248,248,248,248,0
20240822,161700,587091797,248,248,248,248,0
20240822,161600,587091797,248,248,248,248,0
20240822,161500,587091797,248,248,248,248,0
20240822,161400,587091797,248,248,248,248,0
20240822,161300,587091797,248,248,248,248,0
20240822,161200,587091797,248,248,248,248,0
20240822,161100,587091797,248,248,248,248,0
20240822,161000,587091797,248,248,248,248,0
20240822,160900,587091797,248,248,248,248,0
20240822,160800,587091797,248,248,248,248,0
20240822,160700,587091797,248,248,248,248,0
20240822,160600,587091797,248,248,248,248,0
20240822,160500,587091797,248,248,248,248,0
20240822,160400,587091797,248,248,248,248,0
20240822,160300,587091797,248,248,248,248,0
20240822,160200,587091797,248,248,248,248,0
20240822,160100,587091797,248,248,248,248,0
20240822,160000,587091797,248,248,248,248,0
20240822,155900,587091797,248,248,248,248,0
20240822,155800,587091797,248,248,248,248,0
20240822,155700,587091797,248,248,248,248,0
20240822,155600,587091797,248,248,248,248,0
20240822,155500,587091797,248,248,248,248,0
20240822,155400,587091797,248,248,248,248,0
20240822,155300,587091797,248,248,248,248,0
20240822,155200,587091797,248,248,248,248,0
20240822,155100,587091797,248,248,248,248,14224
20240822,155000,587091797,248,248,248,248,0
20240822,154900,587091797,248,248,248,248,0
20240822,154800,587091797,248,248,248,248,0
20240822,154700,587091797,248,248,248,248,0
20240822,154600,587091797,248,248,248,248,0
20240822,154500,587091797,248,248,248,248,0
20240822,154400,587091797,248,248,248,248,0
20240822,154300,587091797,248,248,248,248,0
20240822,154200,587091797,248,248,248,248,0
20240822,154100,587091797,248,248,248,248,0
20240822,154000,587091797,248,248,248,248,0
20240822,153900,587091797,248,248,248,248,0
20240822,153800,587091797,248,248,248,248,0
20240822,153700,587091797,248,248,248,248,0
20240822,153600,587091797,248,248,248,248,0
20240822,153500,587091797,248,248,248,248,0
20240822,153400,587091797,248,248,248,248,0
20240822,153300,587091797,248,248,248,248,0
20240822,153200,587091797,248,248,248,248,0
20240822,153100,587091797,248,248,248,248,0
20240822,153000,587091797,248,248,248,248,14224
20240822,152900,583564245,248,248,248,248,0
20240822,152800,583564245,248,248,248,248,0
20240822,152700,583564245,248,248,248,248,0
20240822,152600,583564245,248,248,248,248,0
20240822,152500,583564245,248,248,248,248,0
20240822,152400,583564245,248,248,248,248,0
20240822,152300,583564245,248,248,248,248,0
20240822,152200,583564245,248,248,248,248,0
20240822,152100,583564245,248,248,248,248,0
20240822,152000,583564245,248,248,248,248,0
20240822,151900,583564245,248,248,248,247,9894
20240822,151800,581110977,248,247,249,246,12326
20240822,151700,578065944,249,247,249,247,3240
20240822,151600,577259366,249,249,249,247,515
20240822,151500,577131435,249,249,249,247,2968
20240822,151400,576394280,249,249,250,247,323
20240822,151300,576313890,249,249,249,248,922
20240822,151200,576084909,249,250,250,248,905
20240822,151100,575859394,250,245,250,245,62020
20240822,151000,560601612,246,246,246,245,3247
20240822,150900,559803979,246,246,247,245,5475
20240822,150800,558457177,246,246,246,245,4664
20240822,150700,557314256,245,246,246,245,3078
20240822,150600,556557675,246,246,246,245,634
20240822,150500,556402106,246,246,246,246,19
20240822,150400,556397432,246,247,247,245,14097
20240822,150300,552941996,247,247,247,247,437
20240822,150200,552834057,247,247,247,247,120
20240822,150100,552804417,247,247,247,246,7416
20240822,150000,550979147,247,247,247,246,365
20240822,145900,550889042,247,247,247,246,258
20240822,145800,550825355,247,247,247,246,14642
20240822,145700,547220393,247,246,247,246,2702
20240822,145600,546553397,247,247,247,246,1634
20240822,145500,546149899,247,246,250,246,56615
20240822,145400,532221406,246,246,247,246,39253
20240822,145300,522554657,246,247,247,246,1309
20240822,145200,522232343,246,247,247,246,196
20240822,145100,522183996,246,246,246,246,0
20240822,145000,522183996,246,247,247,246,83
20240822,144900,522163509,246,246,247,246,258
20240822,144800,522100031,246,246,247,246,710
20240822,144700,521924713,246,247,247,246,20
20240822,144600,521919792,246,246,246,246,1095
20240822,144500,521650422,246,247,247,246,2734
20240822,144400,520975608,246,246,247,246,45
20240822,144300,520964536,246,248,248,246,15038
20240822,144200,517265186,246,246,247,246,14345
20240822,144100,513725681,246,246,246,246,0
20240822,144000,513725681,246,247,247,246,38690
20240822,143900,504169254,247,247,247,247,3000
20240822,143800,503428254,247,247,247,247,1048
20240822,143700,503169398,248,248,248,248,203
20240822,143600,503119054,248,248,248,248,1
20240822,143500,503118806,248,248,248,248,121
20240822,143400,503088798,247,248,248,247,506
20240822,143300,502963316,249,248,249,248,7223
20240822,143200,501172011,248,248,248,247,805
20240822,143100,500973123,248,248,248,248,23
20240822,143000,500967419,248,248,248,248,217
20240822,142900,500913603,249,249,249,249,1
20240822,142800,500913354,249,249,249,249,0
20240822,142700,500913354,249,248,249,248,12035
20240822,142600,497928673,248,250,250,248,4
20240822,142500,497927679,249,248,249,248,510
20240822,142400,497800698,249,248,249,248,4668
20240822,142300,496642870,249,249,249,249,1
20240822,142200,496642621,248,249,249,248,1518
20240822,142100,496266139,249,249,249,249,500
20240822,142000,496141639,248,248,248,248,2840
20240822,141900,495437319,248,248,248,248,3
20240822,141800,495436575,249,249,249,249,1
20240822,141700,495436326,249,249,249,249,200
20240822,141600,495386526,249,249,249,249,0
20240822,141500,495386526,249,249,249,249,4
20240822,141400,495385530,249,248,249,248,437
20240822,141300,495277088,248,248,248,248,0
20240822,141200,495277088,248,249,249,248,3961
20240822,141100,494294759,248,249,249,248,4600
20240822,141000,493152592,250,250,250,250,0
20240822,140900,493152592,250,250,250,250,0
20240822,140800,493152592,250,250,250,250,177
20240822,140700,493108342,250,250,250,250,0
20240822,140600,493108342,250,250,250,250,0
20240822,140500,493108342,250,250,250,250,1
20240822,140400,493108092,250,250,250,250,10
20240822,140300,493105592,250,250,250,250,588
20240822,140200,492958592,250,250,250,250,429
20240822,140100,492851342,250,250,250,250,1
20240822,140000,492851092,249,250,250,249,2
20240822,135900,492850593,250,250,250,249,22
20240822,135800,492845094,249,250,250,249,2
20240822,135700,492844595,249,250,250,249,2
20240822,135600,492844096,249,250,250,249,2
20240822,135500,492843597,249,249,249,249,0
20240822,135400,492843597,249,250,250,249,2
20240822,135300,492843098,249,250,250,249,2
20240822,135200,492842599,249,250,250,249,2
20240822,135100,492842100,249,250,250,249,2
20240822,135000,492841601,249,249,249,249,1
20240822,134900,492841352,250,249,250,249,51
20240822,134800,492828652,249,249,249,249,0
20240822,134700,492828652,249,249,249,249,0
20240822,134600,492828652,249,249,249,249,1
20240822,134500,492828403,249,252,252,249,18205
20240822,134400,488276846,252,251,252,251,2306
20240822,134300,487698032,250,250,250,250,5000
20240822,134200,486448032,250,250,250,250,0
20240822,134100,486448032,250,250,250,250,1
20240822,134000,486447782,251,250,251,250,10
20240822,133900,486445273,250,251,251,250,134
20240822,133800,486411769,251,251,251,250,5
20240822,133700,486410515,251,250,251,250,543
20240822,133600,486274223,251,251,251,251,9259
20240822,133500,483950214,250,250,250,250,101
20240822,133400,483924964,250,250,250,250,0
20240822,133300,483924964,250,250,251,250,144
20240822,133200,483888963,250,250,250,250,193
20240822,133100,483840713,250,250,251,250,306
20240822,133000,483764212,250,250,250,250,1
20240822,132900,483763962,251,251,251,251,1
20240822,132800,483763711,251,250,251,250,69
20240822,132700,483746426,250,250,250,250,5
20240822,132600,483745176,249,250,251,249,3705
20240822,132500,482818926,250,250,250,250,6298
20240822,132400,481244426,250,249,250,249,6758
20240822,132300,479561583,251,250,251,250,11133
20240822,132200,476778332,250,250,250,250,1
20240822,132100,476778082,249,250,250,249,136
20240822,132000,476744118,250,250,250,250,11859
20240822,131900,473779368,250,250,250,250,182
20240822,131800,473733868,249,249,250,249,5820
20240822,131700,472284588,249,249,249,249,9
20240822,131600,472282347,249,249,249,249,102
20240822,131500,472256949,249,249,249,249,3
20240822,131400,472256202,248,248,248,248,600
20240822,131300,472107402,248,248,248,248,0
20240822,131200,472107402,248,248,248,248,593
20240822,131100,471960338,248,248,248,248,1
20240822,131000,471960090,248,248,248,248,2
20240822,130900,471959594,249,249,249,249,1
20240822,130800,471959345,248,248,248,248,7672
20240822,130700,470056689,248,248,248,248,4032
20240822,130600,469056753,248,248,248,248,0
20240822,130500,469056753,248,248,248,248,109
20240822,130400,469029721,248,248,248,248,201
20240822,130300,468979873,246,247,247,246,27905
20240822,130200,462087350,247,247,247,247,16
20240822,130100,462083398,246,246,246,246,5000
20240822,130000,460853398,246,246,246,246,1
20240822,125900,460853152,246,246,246,246,295
20240822,125800,460780582,247,247,247,247,70
20240822,125700,460763292,247,246,247,246,306
20240822,125600,460687941,246,247,247,246,505
20240822,125500,460563222,248,247,248,247,310
20240822,125400,460486352,247,247,248,247,1475
20240822,125300,460122016,247,246,247,246,5857
20240822,125200,458678475,245,245,245,245,8
20240822,125100,458676515,245,246,246,245,1658
20240822,125000,458268659,246,245,246,245,650
20240822,124900,458109385,246,246,246,245,226
20240822,124800,458053813,245,245,246,244,20076
20240822,124700,453135146,245,245,245,245,22157
20240822,124600,447706681,246,245,246,245,777
20240822,124500,447516096,246,245,246,245,7
20240822,124400,447514376,245,245,245,245,9494
20240822,124300,445188346,245,247,247,245,1061
20240822,124200,444928399,245,245,245,245,3
20240822,124100,444927664,245,246,246,245,3210
20240822,124000,444139906,246,246,247,246,1698
20240822,123900,443722197,246,247,247,246,10
20240822,123800,443719736,246,246,247,246,24
20240822,123700,443713821,246,246,246,246,0
20240822,123600,443713821,246,246,246,246,156
20240822,123500,443675445,246,246,247,246,58
20240822,123400,443661172,247,247,247,246,432
20240822,123300,443554473,247,247,247,246,104
20240822,123200,443528849,246,247,247,246,21518
20240822,123100,438226936,248,248,248,248,150
20240822,123000,438189736,248,247,248,247,401
20240822,122900,438090688,247,247,247,247,0
20240822,122800,438090688,247,247,247,247,0
20240822,122700,438090688,247,247,247,247,0
20240822,122600,438090688,247,247,247,247,1000
20240822,122500,437843688,247,247,247,247,0
20240822,122400,437843688,247,248,248,247,188
20240822,122300,437797070,247,248,248,247,492
20240822,122200,437675544,248,248,248,247,64
20240822,122100,437659680,248,248,248,248,4206
20240822,122000,436616592,248,246,248,246,103
20240822,121900,436591242,246,247,247,246,489
20240822,121800,436470462,247,247,247,247,1
20240822,121700,436470215,246,247,247,246,22159
20240822,121600,430996967,247,247,247,247,13004
20240822,121500,427784979,246,247,247,246,8271
20240822,121400,425742049,246,247,247,246,102
20240822,121300,425716857,247,247,247,247,0
20240822,121200,425716857,247,247,247,247,1
20240822,121100,425716610,247,247,247,247,3198
20240822,121000,424926704,247,248,248,247,26
20240822,120900,424920272,248,248,248,248,5
20240822,120800,424919032,247,248,248,247,2016
20240822,120700,424421078,248,248,248,248,0
20240822,120600,424421078,248,246,248,246,6456
20240822,120500,422830847,246,247,247,246,1389
20240822,120400,422487794,247,247,247,247,3000
20240822,120300,421746794,247,248,248,247,7
20240822,120200,421745059,248,247,248,247,2477
20240822,120100,421132809,247,246,247,246,1003
20240822,120000,420886069,246,246,246,246,0
20240822,115900,420886069,246,247,247,246,12774
20240822,115800,417731381,247,247,247,247,2
20240822,115700,417730887,247,247,247,247,2
20240822,115600,417730393,246,246,246,246,280
20240822,115500,417661513,246,246,246,246,87
20240822,115400,417640111,246,247,247,246,3001
20240822,115300,416900096,247,248,248,247,120
20240822,115200,416870356,248,247,248,247,2328
20240822,115100,416294195,247,247,247,247,0
20240822,115000,416294195,247,247,247,247,31
20240822,114900,416286538,248,248,248,247,1190
20240822,114800,415992418,248,248,248,247,1572
20240822,114700,415602569,248,248,248,248,1102
20240822,114600,415329273,246,246,246,246,0
20240822,114500,415329273,246,246,247,246,458
20240822,114400,415216595,246,248,248,246,58
20240822,114300,415202215,248,248,248,244,45111
20240822,114200,404122365,248,248,248,247,28
20240822,114100,404115444,247,247,247,246,5827
20240822,114000,402676188,248,248,248,247,157
20240822,113900,402637254,248,247,248,246,778
20240822,113800,402445803,246,246,246,246,0
20240822,113700,402445803,246,246,247,246,8093
20240822,113600,400454382,246,247,247,246,103040
20240822,113500,375041171,248,248,248,247,6330
20240822,113400,373471901,249,249,249,247,50506
20240822,113300,360955323,249,249,249,249,1208
20240822,113200,360654531,250,250,250,249,12613
20240822,113100,357506684,250,249,250,249,4091
20240822,113000,356488013,249,249,249,249,2
20240822,112900,356487515,250,249,250,249,3543
20240822,112800,355603369,249,249,249,249,2384
20240822,112700,355009753,249,249,249,249,666
20240822,112600,354843919,249,249,249,249,0
20240822,112500,354843919,249,250,250,249,112
20240822,112400,354815941,250,248,250,248,1080
20240822,112300,354547821,249,249,250,249,15548
20240822,112200,350676169,250,249,250,249,1395
20240822,112100,350327814,250,250,250,250,56208
20240822,112000,336275814,251,250,251,250,8084
20240822,111900,334254809,250,250,250,250,0
20240822,111800,334254809,250,251,251,250,5351
20240822,111700,332917051,252,252,252,252,20
20240822,111600,332912011,252,252,252,251,229
20240822,111500,332854313,252,251,252,251,310
20240822,111400,332776194,251,251,251,251,2687
20240822,111300,332101757,251,251,251,251,42856
20240822,111200,321344901,251,252,252,251,2001
20240822,111100,320842649,252,252,252,252,0
20240822,111000,320842649,252,252,252,252,349
20240822,110900,320754701,252,251,252,251,4720
20240822,110800,319569772,251,252,252,251,5002
20240822,110700,318314268,252,252,252,252,170
20240822,110600,318271428,252,252,252,252,1550
20240822,110500,317880828,252,252,252,252,24245
20240822,110400,311771088,252,252,252,252,5
20240822,110300,311769828,252,252,252,251,4628
20240822,110200,310603602,252,253,253,252,1146
20240822,110100,310313800,253,253,253,253,1016
20240822,110000,310056752,253,253,253,253,1
20240822,105900,310056499,252,251,252,251,23672
20240822,105800,304091163,251,252,252,251,309
20240822,105700,304013317,252,251,252,251,3531
20240822,105600,303126036,251,252,252,251,14
20240822,105500,303122509,251,252,252,251,712
20240822,105400,302943536,252,252,252,252,1449
20240822,105300,302578388,252,252,252,252,202
20240822,105200,302527484,252,252,252,252,1059
20240822,105100,302260616,251,253,253,251,48231
20240822,105000,290115330,253,253,253,252,1690
20240822,104900,289687989,253,253,253,252,3563
20240822,104800,288786839,253,253,253,252,66470
20240822,104700,272036280,253,252,253,252,2009
20240822,104600,271530011,253,253,253,253,1
20240822,104500,271529758,252,252,252,252,1410
20240822,104400,271174438,252,252,252,252,317
20240822,104300,271094554,253,252,253,252,1093
20240822,104200,270819107,253,253,253,252,377
20240822,104100,270723733,252,252,252,252,1939
20240822,104000,270235105,253,253,253,252,117
20240822,103900,270205514,253,252,253,252,17
20240822,103800,270201222,252,252,253,252,25
20240822,103700,270194916,252,252,253,252,498
20240822,103600,270068929,252,252,252,252,7
20240822,103500,270067165,253,252,253,252,163
20240822,103400,270026038,252,253,253,252,135
20240822,103300,269991925,253,253,254,252,8547
20240822,103200,267836742,252,253,253,252,77704
20240822,103100,248255333,254,253,254,253,1569
20240822,103000,247858366,254,253,254,252,33
20240822,102900,247850038,253,254,254,253,1113
20240822,102800,247568448,253,253,253,253,0
20240822,102700,247568448,253,253,254,253,7251
20240822,102600,245733943,252,253,253,252,11247
20240822,102500,242888455,254,254,254,254,0
20240822,102400,242888455,254,254,254,254,102
20240822,102300,242862547,254,254,254,254,102
20240822,102200,242836639,253,253,253,253,2556
20240822,102100,242189971,252,253,254,252,461
20240822,102000,242073338,254,254,254,254,500
20240822,101900,241946338,254,253,254,253,5003
20240822,101800,240680578,253,252,253,252,6079
20240822,101700,239144605,252,252,253,252,503
20240822,101600,239017848,252,253,253,252,29
20240822,101500,239010539,252,252,252,252,96
20240822,101400,238986347,252,252,253,252,288
20240822,101300,238913571,252,253,253,252,1337
20240822,101200,238575588,253,253,253,253,20008
20240822,101100,233513564,252,252,252,252,0
20240822,101000,233513564,252,252,253,252,758
20240822,100900,233322207,253,253,253,253,904
20240822,100800,233093495,252,252,252,252,1914
20240822,100700,232611167,252,253,253,252,254
20240822,100600,232546917,253,253,253,252,5717
20240822,100500,231106223,253,253,254,252,13013
20240822,100400,227813946,253,253,253,253,5074
20240822,100300,226530224,253,253,253,253,443
20240822,100200,226418145,254,253,254,253,5041
20240822,100100,225140398,254,254,254,254,273
20240822,100000,225071056,254,254,254,254,74
20240822,095900,225052260,254,254,254,254,10
20240822,095800,225049720,254,254,254,254,56
20240822,095700,225035496,254,253,254,252,63110
20240822,095600,209069473,253,253,253,253,19224
20240822,095500,204205801,253,254,254,253,30104
20240822,095400,196589389,254,253,254,253,5001
20240822,095300,195324135,253,253,253,253,11419
20240822,095200,192435128,253,254,254,253,5114
20240822,095100,191138944,254,254,254,254,1420
20240822,095000,190778264,254,254,254,254,7835
20240822,094900,188788174,254,255,255,254,5250
20240822,094800,187454654,254,255,255,254,5458
20240822,094700,186067922,254,255,255,254,222
20240822,094600,186011448,255,254,255,254,12
20240822,094500,186008390,255,254,255,254,32424
20240822,094400,177772669,254,254,254,254,1181
20240822,094300,177472695,253,254,254,253,475
20240822,094200,177352485,253,254,254,253,10525
20240822,094100,174689659,254,253,254,253,2156
20240822,094000,174144091,253,253,253,253,2
20240822,093900,174143585,254,254,254,254,2
20240822,093800,174143077,254,254,254,253,20215
20240822,093700,169024481,253,253,253,253,0
20240822,093600,169024481,253,254,255,253,1326
20240822,093500,168688650,254,253,254,253,25163
20240822,093400,162312760,253,253,253,252,29062
20240822,093300,154988116,253,253,254,251,38957
20240822,093200,145160751,254,256,256,253,163655
20240822,093100,103536403,256,255,256,255,235
20240822,093000,103476244,256,255,256,255,579
20240822,092900,103328520,256,256,256,256,90
20240822,092800,103305480,256,256,256,255,146
20240822,092700,103268133,256,256,256,255,434
20240822,092600,103157057,256,257,257,255,14019
20240822,092500,99568198,257,258,258,257,4567
20240822,092400,98394200,258,259,259,255,119465
20240822,092300,67668262,258,260,261,258,38760
20240822,092200,57611651,261,258,261,257,84274
20240822,092100,35769288,257,257,257,257,22767
20240822,092000,29918169,257,257,257,257,2225
20240822,091900,29346344,257,257,257,256,191
20240822,091800,29297442,257,257,257,257,100
20240822,091700,29271742,257,256,257,256,3468
20240822,091600,28383933,256,256,256,256,10000
20240822,091500,25823933,256,255,256,255,11887
20240822,091400,22781861,255,256,256,255,2947
20240822,091300,22030162,256,255,256,255,5953
20240822,091200,20507822,256,256,256,256,20596
20240822,091100,15235246,255,255,255,255,4383
20240822,091000,14117581,256,255,256,255,2613
20240822,090900,13450266,255,255,255,255,3728
20240822,090800,12499626,255,255,256,255,25554
20240822,090700,5983355,255,257,257,255,7077
20240822,090600,4168957,257,256,257,255,7400
20240822,090500,2279555,256,256,256,256,380
20240822,090400,2182275,256,256,256,256,0
20240822,090300,2182275,256,256,256,256,2200
20240822,090200,1619075,256,257,257,256,1171
20240822,090100,1319234,257,256,257,255,2203
20240822,090000,757354,255,255,255,255,2968