stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192000,396605596,240,240,240,240,4826
20240823,191900,396605596,240,240,240,240,0
20240823,191800,396605596,240,240,240,240,0
20240823,191700,396605596,240,240,240,240,0
20240823,191600,396605596,240,240,240,240,0
20240823,191500,396605596,240,240,240,240,0
20240823,191400,396605596,240,240,240,240,0
20240823,191300,396605596,240,240,240,240,0
20240823,191200,396605596,240,240,240,240,0
20240823,191100,396605596,240,240,240,240,0
20240823,191000,396605596,240,240,240,240,0
20240823,190900,396605596,240,240,240,240,0
20240823,190800,396605596,240,240,240,240,0
20240823,190700,396605596,240,240,240,240,0
20240823,190600,396605596,240,240,240,240,0
20240823,190500,396605596,240,240,240,240,0
20240823,190400,396605596,240,240,240,240,0
20240823,190300,396605596,240,240,240,240,0
20240823,190200,396605596,240,240,240,240,0
20240823,190100,396605596,240,240,240,240,0
20240823,190000,396605596,240,240,240,240,0
20240823,185900,396605596,240,240,240,240,0
20240823,185800,396605596,240,240,240,240,0
20240823,185700,396605596,240,240,240,240,0
20240823,185600,396605596,240,240,240,240,0
20240823,185500,396605596,240,240,240,240,0
20240823,185400,396605596,240,240,240,240,0
20240823,185300,396605596,240,240,240,240,0
20240823,185200,396605596,240,240,240,240,0
20240823,185100,396605596,240,240,240,240,0
20240823,185000,396605596,240,240,240,240,4826
20240823,184900,396605596,240,240,240,240,0
20240823,184800,396605596,240,240,240,240,0
20240823,184700,396605596,240,240,240,240,0
20240823,184600,396605596,240,240,240,240,0
20240823,184500,396605596,240,240,240,240,0
20240823,184400,396605596,240,240,240,240,0
20240823,184300,396605596,240,240,240,240,0
20240823,184200,396605596,240,240,240,240,0
20240823,184100,396605596,240,240,240,240,0
20240823,184000,396605596,240,240,240,240,0
20240823,183900,396605596,240,240,240,240,0
20240823,183800,396605596,240,240,240,240,0
20240823,183700,396605596,240,240,240,240,0
20240823,183600,396605596,240,240,240,240,0
20240823,183500,396605596,240,240,240,240,0
20240823,183400,396605596,240,240,240,240,0
20240823,183300,396605596,240,240,240,240,0
20240823,183200,396605596,240,240,240,240,0
20240823,183100,396605596,240,240,240,240,0
20240823,183000,396605596,240,240,240,240,0
20240823,182900,396605596,240,240,240,240,0
20240823,182800,396605596,240,240,240,240,0
20240823,182700,396605596,240,240,240,240,0
20240823,182600,396605596,240,240,240,240,0
20240823,182500,396605596,240,240,240,240,0
20240823,182400,396605596,240,240,240,240,0
20240823,182300,396605596,240,240,240,240,0
20240823,182200,396605596,240,240,240,240,0
20240823,182100,396605596,240,240,240,240,0
20240823,182000,396605596,240,240,240,240,4826
20240823,181900,396605596,240,240,240,240,0
20240823,181800,396605596,240,240,240,240,0
20240823,181700,396605596,240,240,240,240,0
20240823,181600,396605596,240,240,240,240,0
20240823,181500,396605596,240,240,240,240,0
20240823,181400,396605596,240,240,240,240,0
20240823,181300,396605596,240,240,240,240,0
20240823,181200,396605596,240,240,240,240,0
20240823,181100,396605596,240,240,240,240,0
20240823,181000,396605596,240,240,240,240,0
20240823,180900,396605596,240,240,240,240,0
20240823,180800,396605596,240,240,240,240,0
20240823,180700,396605596,240,240,240,240,0
20240823,180600,396605596,240,240,240,240,0
20240823,180500,396605596,240,240,240,240,0
20240823,180400,396605596,240,240,240,240,0
20240823,180300,396605596,240,240,240,240,0
20240823,180200,396605596,240,240,240,240,0
20240823,180100,396605596,240,240,240,240,0
20240823,180000,396605596,240,240,240,240,0
20240823,175900,396605596,240,240,240,240,0
20240823,175800,396605596,240,240,240,240,0
20240823,175700,396605596,240,240,240,240,0
20240823,175600,396605596,240,240,240,240,0
20240823,175500,396605596,240,240,240,240,0
20240823,175400,396605596,240,240,240,240,0
20240823,175300,396605596,240,240,240,240,0
20240823,175200,396605596,240,240,240,240,0
20240823,175100,396605596,240,240,240,240,0
20240823,175000,396605596,240,240,240,240,4826
20240823,174900,396605596,240,240,240,240,0
20240823,174800,396605596,240,240,240,240,0
20240823,174700,396605596,240,240,240,240,0
20240823,174600,396605596,240,240,240,240,0
20240823,174500,396605596,240,240,240,240,0
20240823,174400,396605596,240,240,240,240,0
20240823,174300,396605596,240,240,240,240,0
20240823,174200,396605596,240,240,240,240,0
20240823,174100,396605596,240,240,240,240,0
20240823,174000,396605596,240,240,240,240,0
20240823,173900,396605596,240,240,240,240,0
20240823,173800,396605596,240,240,240,240,0
20240823,173700,396605596,240,240,240,240,0
20240823,173600,396605596,240,240,240,240,0
20240823,173500,396605596,240,240,240,240,0
20240823,173400,396605596,240,240,240,240,0
20240823,173300,396605596,240,240,240,240,0
20240823,173200,396605596,240,240,240,240,0
20240823,173100,396605596,240,240,240,240,0
20240823,173000,396605596,240,240,240,240,0
20240823,172900,396605596,240,240,240,240,0
20240823,172800,396605596,240,240,240,240,0
20240823,172700,396605596,240,240,240,240,0
20240823,172600,396605596,240,240,240,240,0
20240823,172500,396605596,240,240,240,240,0
20240823,172400,396605596,240,240,240,240,0
20240823,172300,396605596,240,240,240,240,0
20240823,172200,396605596,240,240,240,240,0
20240823,172100,396605596,240,240,240,240,0
20240823,172000,396605596,240,240,240,240,4826
20240823,171900,396605596,240,240,240,240,0
20240823,171800,396605596,240,240,240,240,0
20240823,171700,396605596,240,240,240,240,0
20240823,171600,396605596,240,240,240,240,0
20240823,171500,396605596,240,240,240,240,0
20240823,171400,396605596,240,240,240,240,0
20240823,171300,396605596,240,240,240,240,0
20240823,171200,396605596,240,240,240,240,0
20240823,171100,396605596,240,240,240,240,0
20240823,171000,396605596,240,240,240,240,0
20240823,170900,396605596,240,240,240,240,0
20240823,170800,396605596,240,240,240,240,0
20240823,170700,396605596,240,240,240,240,0
20240823,170600,396605596,240,240,240,240,0
20240823,170500,396605596,240,240,240,240,0
20240823,170400,396605596,240,240,240,240,0
20240823,170300,396605596,240,240,240,240,0
20240823,170200,396605596,240,240,240,240,0
20240823,170100,396605596,240,240,240,240,0
20240823,170000,396605596,240,240,240,240,0
20240823,165900,396605596,240,240,240,240,0
20240823,165800,396605596,240,240,240,240,0
20240823,165700,396605596,240,240,240,240,0
20240823,165600,396605596,240,240,240,240,0
20240823,165500,396605596,240,240,240,240,0
20240823,165400,396605596,240,240,240,240,0
20240823,165300,396605596,240,240,240,240,0
20240823,165200,396605596,240,240,240,240,0
20240823,165100,396605596,240,240,240,240,0
20240823,165000,396605596,240,240,240,240,4826
20240823,164900,396605596,240,240,240,240,0
20240823,164800,396605596,240,240,240,240,0
20240823,164700,396605596,240,240,240,240,0
20240823,164600,396605596,240,240,240,240,0
20240823,164500,396605596,240,240,240,240,0
20240823,164400,396605596,240,240,240,240,0
20240823,164300,396605596,240,240,240,240,0
20240823,164200,396605596,240,240,240,240,0
20240823,164100,396605596,240,240,240,240,0
20240823,164000,396605596,240,240,240,240,0
20240823,163900,396605596,240,240,240,240,0
20240823,163800,396605596,240,240,240,240,0
20240823,163700,396605596,240,240,240,240,0
20240823,163600,396605596,240,240,240,240,0
20240823,163500,396605596,240,240,240,240,0
20240823,163400,396605596,240,240,240,240,0
20240823,163300,396605596,240,240,240,240,0
20240823,163200,396605596,240,240,240,240,0
20240823,163100,396605596,240,240,240,240,0
20240823,163000,396605596,240,240,240,240,0
20240823,162900,396605596,240,240,240,240,0
20240823,162800,396605596,240,240,240,240,0
20240823,162700,396605596,240,240,240,240,0
20240823,162600,396605596,240,240,240,240,0
20240823,162500,396605596,240,240,240,240,0
20240823,162400,396605596,240,240,240,240,0
20240823,162300,396605596,240,240,240,240,0
20240823,162200,396605596,240,240,240,240,0
20240823,162100,396605596,240,240,240,240,0
20240823,162000,396605596,240,240,240,240,4826
20240823,161900,396605596,240,240,240,240,0
20240823,161800,396605596,240,240,240,240,0
20240823,161700,396605596,240,240,240,240,0
20240823,161600,396605596,240,240,240,240,0
20240823,161500,396605596,240,240,240,240,0
20240823,161400,396605596,240,240,240,240,0
20240823,161300,396605596,240,240,240,240,0
20240823,161200,396605596,240,240,240,240,0
20240823,161100,396605596,240,240,240,240,0
20240823,161000,396605596,240,240,240,240,0
20240823,160900,396605596,240,240,240,240,0
20240823,160800,396605596,240,240,240,240,0
20240823,160700,396605596,240,240,240,240,0
20240823,160600,396605596,240,240,240,240,0
20240823,160500,396605596,240,240,240,240,0
20240823,160400,396605596,240,240,240,240,0
20240823,160300,396605596,240,240,240,240,0
20240823,160200,396605596,240,240,240,240,0
20240823,160100,396605596,240,240,240,240,0
20240823,160000,396605596,240,240,240,240,0
20240823,155900,396605596,240,240,240,240,0
20240823,155800,396605596,240,240,240,240,0
20240823,155700,396605596,240,240,240,240,0
20240823,155600,396605596,240,240,240,240,0
20240823,155500,396605596,240,240,240,240,0
20240823,155400,396605596,240,240,240,240,0
20240823,155300,396605596,240,240,240,240,0
20240823,155200,396605596,240,240,240,240,0
20240823,155100,396605596,240,240,240,240,0
20240823,155000,396605596,240,240,240,240,4826
20240823,154900,396605596,240,240,240,240,0
20240823,154800,396605596,240,240,240,240,0
20240823,154700,396605596,240,240,240,240,0
20240823,154600,396605596,240,240,240,240,0
20240823,154500,396605596,240,240,240,240,0
20240823,154400,396605596,240,240,240,240,0
20240823,154300,396605596,240,240,240,240,0
20240823,154200,396605596,240,240,240,240,0
20240823,154100,396605596,240,240,240,240,0
20240823,154000,396605596,240,240,240,240,0
20240823,153900,396605596,240,240,240,240,0
20240823,153800,396605596,240,240,240,240,0
20240823,153700,396605596,240,240,240,240,0
20240823,153600,396605596,240,240,240,240,0
20240823,153500,396605596,240,240,240,240,0
20240823,153400,396605596,240,240,240,240,0
20240823,153300,396605596,240,240,240,240,0
20240823,153200,396605596,240,240,240,240,0
20240823,153100,396605596,240,240,240,240,0
20240823,153000,396605596,240,240,240,240,4826
20240823,152900,395447356,238,238,238,238,0
20240823,152800,395447356,238,238,238,238,0
20240823,152700,395447356,238,238,238,238,0
20240823,152600,395447356,238,238,238,238,0
20240823,152500,395447356,238,238,238,238,0
20240823,152400,395447356,238,238,238,238,0
20240823,152300,395447356,238,238,238,238,0
20240823,152200,395447356,238,238,238,238,0
20240823,152100,395447356,238,238,238,238,0
20240823,152000,395447356,238,238,238,238,0
20240823,151900,395447356,238,239,239,238,10113
20240823,151800,393040361,238,238,238,238,8
20240823,151700,393038457,239,239,240,239,13821
20240823,151600,389735218,240,241,241,240,2182
20240823,151500,389211038,241,240,241,240,36030
20240823,151400,380563837,240,240,240,240,8
20240823,151300,380561917,240,239,240,239,914
20240823,151200,380343470,239,240,240,239,1783
20240823,151100,379916552,240,240,240,240,407
20240823,151000,379818872,239,239,239,239,52
20240823,150900,379806444,240,239,240,239,40
20240823,150800,379796883,240,240,240,240,5
20240823,150700,379795683,240,240,240,240,1
20240823,150600,379795443,240,240,240,239,57
20240823,150500,379781766,240,240,240,240,6550
20240823,150400,378209766,240,240,240,240,0
20240823,150300,378209766,240,240,240,240,372
20240823,150200,378120486,240,239,240,239,12
20240823,150100,378117607,240,239,240,239,1866
20240823,150000,377671632,239,240,240,239,2
20240823,145900,377671153,239,239,239,239,4836
20240823,145800,376515349,240,239,240,239,275
20240823,145700,376449522,239,239,239,239,227
20240823,145600,376395269,239,239,240,239,11
20240823,145500,376392638,240,240,240,240,280
20240823,145400,376325438,240,240,240,240,1
20240823,145300,376325198,240,240,240,239,2136
20240823,145200,375814558,239,239,239,239,5
20240823,145100,375813363,239,239,239,239,30
20240823,145000,375806193,239,240,240,239,51
20240823,144900,375793954,240,239,240,239,415
20240823,144800,375694508,240,240,240,240,0
20240823,144700,375694508,240,240,240,240,1
20240823,144600,375694268,239,240,240,239,157
20240823,144500,375656693,240,240,240,240,0
20240823,144400,375656693,240,240,240,240,0
20240823,144300,375656693,240,240,240,240,4
20240823,144200,375655733,239,240,240,239,4303
20240823,144100,374623016,240,240,240,240,200
20240823,144000,374575016,240,240,240,240,0
20240823,143900,374575016,240,240,240,240,150
20240823,143800,374539016,240,240,240,240,1
20240823,143700,374538776,239,239,240,239,5366
20240823,143600,373256301,239,239,239,239,17335
20240823,143500,369113236,239,239,239,239,400
20240823,143400,369017636,239,239,239,239,20
20240823,143300,369012856,239,239,239,239,50
20240823,143200,369000906,239,239,239,239,0
20240823,143100,369000906,239,239,239,239,3600
20240823,143000,368140506,239,239,239,239,261
20240823,142900,368078127,239,239,239,239,120
20240823,142800,368049447,239,239,239,239,0
20240823,142700,368049447,239,239,239,239,116
20240823,142600,368021723,239,239,239,239,1
20240823,142500,368021484,239,239,239,239,0
20240823,142400,368021484,239,238,239,238,43
20240823,142300,368011225,238,240,240,238,5387
20240823,142200,366723769,239,239,240,239,8268
20240823,142100,364747664,239,239,239,239,241
20240823,142000,364690065,239,239,239,239,0
20240823,141900,364690065,239,239,239,239,0
20240823,141800,364690065,239,239,239,239,130
20240823,141700,364658995,239,239,239,239,49
20240823,141600,364647284,239,239,239,239,16
20240823,141500,364643460,239,239,239,239,12
20240823,141400,364640592,239,239,239,239,597
20240823,141300,364497909,239,239,239,238,488
20240823,141200,364381446,238,239,239,238,542
20240823,141100,364252307,238,238,238,238,1000
20240823,141000,364014307,239,239,239,239,222
20240823,140900,363961249,239,239,239,239,56
20240823,140800,363947865,239,239,239,238,1207
20240823,140700,363660394,239,239,240,239,5777
20240823,140600,362279684,239,238,239,238,2
20240823,140500,362279207,239,239,239,238,2518
20240823,140400,361678895,240,240,240,240,1050
20240823,140300,361426895,240,240,240,240,570
20240823,140200,361290095,240,240,240,240,2126
20240823,140100,360779855,240,239,240,239,4786
20240823,140000,359635976,239,239,240,239,389
20240823,135900,359542917,240,239,240,239,29
20240823,135800,359535967,240,240,240,240,0
20240823,135700,359535967,240,240,240,240,0
20240823,135600,359535967,240,239,240,239,38
20240823,135500,359526868,240,240,240,240,18
20240823,135400,359522548,239,240,240,238,100
20240823,135300,359498580,240,239,240,239,7923
20240823,135200,357604978,239,239,239,239,100
20240823,135100,357581078,239,239,239,239,0
20240823,135000,357581078,239,239,239,239,400
20240823,134900,357485478,239,239,239,238,474
20240823,134800,357372309,239,240,240,238,1715
20240823,134700,356963002,240,240,240,240,111
20240823,134600,356936362,240,239,240,238,643
20240823,134500,356782428,238,238,239,238,7446
20240823,134400,355005505,238,239,239,238,5
20240823,134300,355004311,240,240,240,240,0
20240823,134200,355004311,240,239,240,239,10575
20240823,134100,352476145,240,239,240,239,7288
20240823,134000,350733835,239,238,240,238,32257
20240823,133900,343012634,239,238,239,238,4146
20240823,133800,342021985,239,239,239,238,627
20240823,133700,341872330,239,238,239,238,3396
20240823,133600,341060936,238,239,239,238,610
20240823,133500,340915495,238,238,239,238,779
20240823,133400,340729807,239,239,239,238,909
20240823,133300,340512739,238,238,239,238,686
20240823,133200,340349056,239,238,239,237,35216
20240823,133100,331967529,237,237,237,237,0
20240823,133000,331967529,237,238,238,237,5163
20240823,132900,330743897,238,237,238,237,144
20240823,132800,330709626,237,237,237,237,18
20240823,132700,330705360,238,237,238,237,1105
20240823,132600,330443417,238,238,238,237,2043
20240823,132500,329957184,238,238,238,238,10373
20240823,132400,327488410,238,238,238,238,2003
20240823,132300,327011696,237,237,237,237,1984
20240823,132200,326541488,236,238,238,236,12
20240823,132100,326538652,237,237,237,237,112
20240823,132000,326512108,237,237,237,237,1205
20240823,131900,326226523,237,237,237,237,6281
20240823,131800,324737926,238,238,238,238,261
20240823,131700,324675808,236,237,237,236,4742
20240823,131600,323552291,237,237,237,237,1000
20240823,131500,323315291,238,237,238,237,1008
20240823,131400,323076387,237,237,237,237,12000
20240823,131300,320232387,236,238,238,236,42
20240823,131200,320222451,238,238,238,238,0
20240823,131100,320222451,238,238,238,238,61
20240823,131000,320207933,238,238,238,238,300
20240823,130900,320136533,238,238,238,238,1
20240823,130800,320136295,238,237,238,237,22003
20240823,130700,314919581,238,238,238,238,108
20240823,130600,314893877,238,238,238,238,3799
20240823,130500,313989715,238,238,238,238,0
20240823,130400,313989715,238,238,238,238,15150
20240823,130300,310384015,239,238,239,238,480
20240823,130200,310269675,239,238,239,238,1021
20240823,130100,310026476,238,238,238,238,16
20240823,130000,310022668,238,238,238,238,0
20240823,125900,310022668,238,239,239,238,801
20240823,125800,309831529,239,239,239,239,4600
20240823,125700,308732129,239,238,239,238,18
20240823,125600,308727828,238,238,238,238,0
20240823,125500,308727828,238,238,238,238,2
20240823,125400,308727352,239,239,239,239,22
20240823,125300,308722094,238,238,238,238,0
20240823,125200,308722094,238,238,238,238,0
20240823,125100,308722094,238,238,238,238,0
20240823,125000,308722094,238,238,238,238,0
20240823,124900,308722094,238,239,239,238,12
20240823,124800,308719236,239,238,239,238,502
20240823,124700,308599759,238,239,239,238,2502
20240823,124600,308001782,238,239,239,238,10005
20240823,124500,305620591,238,238,238,238,351
20240823,124400,305537053,239,239,239,239,1
20240823,124300,305536814,239,239,239,239,21787
20240823,124200,300329721,240,240,240,240,1
20240823,124100,300329481,239,238,239,238,3333
20240823,124000,299532927,238,239,239,238,3
20240823,123900,299532212,238,239,239,238,1852
20240823,123800,299091407,239,239,239,239,100
20240823,123700,299067507,239,239,239,239,14
20240823,123600,299064161,239,239,239,239,50
20240823,123500,299052211,238,239,239,238,1358
20240823,123400,298727725,239,237,239,237,4569
20240823,123300,297635760,238,238,238,238,1032
20240823,123200,297390144,237,237,237,237,0
20240823,123100,297390144,237,237,237,237,1
20240823,123000,297389907,238,238,238,238,2
20240823,122900,297389431,237,237,238,237,404
20240823,122800,297293323,238,238,238,238,502
20240823,122700,297173847,237,236,237,236,14516
20240823,122600,293733560,236,236,236,236,789
20240823,122500,293547356,236,238,238,236,23432
20240823,122400,288009724,238,238,238,238,0
20240823,122300,288009724,238,238,238,237,1056
20240823,122200,287759396,237,238,238,237,12
20240823,122100,287756550,238,238,238,238,20
20240823,122000,287751790,237,238,238,237,99
20240823,121900,287728237,238,238,238,238,1
20240823,121800,287727999,238,238,238,238,0
20240823,121700,287727999,238,238,238,238,100
20240823,121600,287704199,238,238,238,238,5
20240823,121500,287703009,238,238,238,238,10
20240823,121400,287700629,238,237,238,237,1501
20240823,121300,287344891,237,237,237,237,0
20240823,121200,287344891,237,238,238,237,1159
20240823,121100,287069050,238,238,238,238,1010
20240823,121000,286828670,237,237,237,237,10
20240823,120900,286826300,236,236,237,236,1107
20240823,120800,286564977,236,238,238,236,120107
20240823,120700,258094424,238,238,238,238,0
20240823,120600,258094424,238,238,238,238,0
20240823,120500,258094424,238,238,238,238,1
20240823,120400,258094186,238,238,238,238,10
20240823,120300,258091806,239,239,239,239,1
20240823,120200,258091567,239,238,239,238,22440
20240823,120100,252750837,239,239,239,239,0
20240823,120000,252750837,239,239,239,239,2
20240823,115900,252750359,239,239,239,239,22405
20240823,115800,247395564,239,239,239,239,4001
20240823,115700,246439325,240,239,240,239,3040
20240823,115600,245712725,240,240,240,240,1
20240823,115500,245712485,240,239,240,239,2
20240823,115400,245712006,240,240,240,240,1
20240823,115300,245711766,240,240,240,240,1000
20240823,115200,245471766,239,239,239,239,5206
20240823,115100,244227532,239,239,239,239,0
20240823,115000,244227532,239,239,239,239,8008
20240823,114900,242313620,240,240,240,240,2
20240823,114800,242313140,239,239,239,239,1
20240823,114700,242312901,239,239,239,239,300
20240823,114600,242241201,239,240,240,239,12320
20240823,114500,239292554,240,240,240,240,1009
20240823,114400,239050394,240,241,241,239,24252
20240823,114300,233229915,240,240,240,240,17
20240823,114200,233225835,241,241,241,241,55
20240823,114100,233212580,241,241,241,241,2
20240823,114000,233212098,241,241,242,240,734
20240823,113900,233035204,241,242,242,241,14471
20240823,113800,229547683,242,242,242,242,116
20240823,113700,229519611,242,242,242,242,4049
20240823,113600,228539753,241,241,241,241,29911
20240823,113500,221331202,240,241,241,240,4082
20240823,113400,220351520,241,241,241,240,8418
20240823,113300,218327000,241,240,241,240,7972
20240823,113200,216409749,241,241,241,240,2830
20240823,113100,215727723,241,241,241,241,1304
20240823,113000,215413459,241,241,241,241,0
20240823,112900,215413459,241,241,241,241,13
20240823,112800,215410326,241,241,241,241,1
20240823,112700,215410085,241,241,241,241,5
20240823,112600,215408880,241,241,241,241,0
20240823,112500,215408880,241,241,241,241,0
20240823,112400,215408880,241,241,241,241,51
20240823,112300,215396589,240,241,241,240,1646
20240823,112200,214999909,241,239,241,239,12
20240823,112100,214997033,240,240,240,240,5186
20240823,112000,213752393,239,241,241,239,21
20240823,111900,213747372,239,239,240,239,22
20240823,111800,213742110,240,240,240,240,3000
20240823,111700,213022110,241,241,241,241,10
20240823,111600,213019700,241,241,241,241,0
20240823,111500,213019700,241,241,241,241,1
20240823,111400,213019459,240,240,240,239,2246
20240823,111300,212480427,240,239,240,239,43769
20240823,111200,201977126,239,239,239,238,1051
20240823,111100,201725939,239,239,239,239,9796
20240823,111000,199384695,239,239,239,239,1842
20240823,110900,198944457,239,240,240,239,63
20240823,110800,198929350,239,239,239,239,4146
20240823,110700,197938456,240,240,240,239,918
20240823,110600,197718636,240,240,240,240,0
20240823,110500,197718636,240,239,240,239,549
20240823,110400,197587424,240,240,240,239,42
20240823,110300,197577384,239,239,239,239,6
20240823,110200,197575950,238,239,239,238,9127
20240823,110100,195394986,239,239,239,239,0
20240823,110000,195394986,239,239,239,239,163
20240823,105900,195356029,239,239,239,239,53
20240823,105800,195343362,239,239,239,239,8
20240823,105700,195341450,239,239,239,239,1
20240823,105600,195341211,238,238,238,238,0
20240823,105500,195341211,238,238,238,238,13
20240823,105400,195338117,238,238,238,238,6
20240823,105300,195336689,239,239,239,239,60
20240823,105200,195322349,238,238,238,238,0
20240823,105100,195322349,238,239,239,238,13
20240823,105000,195319252,239,239,239,238,6372
20240823,104900,193796360,238,239,239,238,665
20240823,104800,193638075,239,238,239,238,1403
20240823,104700,193304160,238,238,238,238,3
20240823,104600,193303446,238,239,239,238,14
20240823,104500,193300110,239,238,239,238,1356
20240823,104400,192977282,238,238,238,238,0
20240823,104300,192977282,238,239,239,238,2100
20240823,104200,192477382,239,239,239,239,1130
20240823,104100,192207312,239,239,239,239,501
20240823,104000,192087573,238,238,238,238,0
20240823,103900,192087573,238,239,239,238,5334
20240823,103800,190817747,239,239,239,238,147
20240823,103700,190782747,238,239,239,238,240
20240823,103600,190725619,239,239,239,239,5
20240823,103500,190724424,238,238,238,238,873
20240823,103400,190516650,239,239,239,239,70
20240823,103300,190499920,238,238,238,238,0
20240823,103200,190499920,238,239,239,238,1230
20240823,103100,190205951,238,239,239,238,615
20240823,103000,190058979,239,239,239,239,1483
20240823,102900,189704542,239,239,239,238,729
20240823,102800,189530539,239,239,239,239,4456
20240823,102700,188465555,239,239,239,239,83
20240823,102600,188445718,239,238,239,238,3221
20240823,102500,187678056,238,239,239,238,212
20240823,102400,187627392,238,238,238,237,44854
20240823,102300,176962303,238,238,239,238,1454
20240823,102200,176615854,239,239,239,239,1733
20240823,102100,176201667,239,239,239,238,4477
20240823,102000,175132291,238,238,238,238,5
20240823,101900,175131101,239,239,239,239,36
20240823,101800,175122497,239,238,239,238,8409
20240823,101700,173113746,238,239,239,238,687
20240823,101600,172950238,239,239,239,239,39
20240823,101500,172940917,238,239,239,238,8
20240823,101400,172939009,239,239,239,238,5563
20240823,101300,171609457,239,238,239,238,20719
20240823,101200,166671498,238,239,239,238,20006
20240823,101100,161910064,240,238,240,238,17486
20240823,101000,157730901,238,240,240,238,3673
20240823,100900,156853703,240,240,240,240,26
20240823,100800,156847463,240,240,240,240,150
20240823,100700,156811463,240,240,240,240,5
20240823,100600,156810263,240,239,240,239,8797
20240823,100500,154707770,239,240,240,239,12672
20240823,100400,151679089,239,240,240,239,3993
20240823,100300,150724752,239,239,240,239,161
20240823,100200,150686266,240,240,240,240,503
20240823,100100,150565546,240,239,240,239,10190
20240823,100000,148129966,239,239,239,238,12014
20240823,095900,145259113,239,239,239,239,21234
20240823,095800,140184187,239,239,239,238,9353
20240823,095700,137948821,240,241,241,239,25369
20240823,095600,131860261,241,241,241,241,1
20240823,095500,131860020,241,241,241,241,316
20240823,095400,131783864,241,241,241,241,7043
20240823,095300,130086501,241,240,241,240,717
20240823,095200,129914104,241,241,241,241,441
20240823,095100,129807823,241,240,241,240,1295
20240823,095000,129496917,241,240,241,240,653
20240823,094900,129339983,240,241,241,240,79
20240823,094800,129320994,241,241,241,240,2887
20240823,094700,128628049,241,242,242,241,2963
20240823,094600,127913964,242,242,242,241,1629
20240823,094500,127521337,242,242,242,242,349
20240823,094400,127436879,242,241,242,241,160
20240823,094300,127398229,242,242,242,242,716
20240823,094200,127224957,242,241,242,240,21768
20240823,094100,121979303,242,243,243,242,141
20240823,094000,121945174,243,242,243,242,16795
20240823,093900,117880761,242,242,242,242,701
20240823,093800,117711119,243,241,243,241,6457
20240823,093700,116148507,242,242,244,241,23062
20240823,093600,110567782,244,244,244,242,2661
20240823,093500,109918950,242,241,244,241,38563
20240823,093400,100577473,242,242,242,242,1030
20240823,093300,100328213,242,242,242,242,24
20240823,093200,100322405,242,242,242,242,3356
20240823,093100,99510253,242,242,242,242,5000
20240823,093000,98300253,242,242,242,242,1375
20240823,092900,97967503,242,242,242,242,21
20240823,092800,97962421,242,242,242,241,2092
20240823,092700,97456204,242,242,242,240,1819
20240823,092600,97017846,242,242,242,242,18
20240823,092500,97013490,242,242,242,242,11
20240823,092400,97010828,242,242,242,241,243
20240823,092300,96952233,241,242,242,241,582
20240823,092200,96811861,242,241,242,241,5510
20240823,092100,95483941,241,242,242,241,9
20240823,092000,95481766,241,241,242,241,3001
20240823,091900,94757225,242,241,242,241,606
20240823,091800,94611165,241,242,242,241,1755
20240823,091700,94187655,242,244,244,241,10416
20240823,091600,91666810,244,244,244,242,2664
20240823,091500,91018870,243,243,244,242,3574
20240823,091400,90150626,242,243,243,242,719
20240823,091300,89975913,242,243,243,242,8264
20240823,091200,87975921,243,242,243,242,662
20240823,091100,87815510,243,240,243,239,59720
20240823,091000,73430155,240,240,240,240,272
20240823,090900,73364875,240,237,240,237,24494
20240823,090800,67507346,236,238,240,236,40320
20240823,090700,57921729,237,241,241,237,22203
20240823,090600,52636288,241,241,242,238,50871
20240823,090500,40464342,239,241,244,239,59285
20240823,090400,26259701,240,240,242,240,28649
20240823,090300,19356989,240,243,243,240,22830
20240823,090200,13868623,241,243,244,241,13044
20240823,090100,10713605,243,245,245,242,2064
20240823,090000,10214028,245,245,245,236,42401