stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,194100,319057611,1649,1649,1649,1649,496
20240822,194000,319057611,1649,1649,1649,1649,0
20240822,193900,319057611,1649,1649,1649,1649,0
20240822,193800,319057611,1649,1649,1649,1649,0
20240822,193700,319057611,1649,1649,1649,1649,0
20240822,193600,319057611,1649,1649,1649,1649,0
20240822,193500,319057611,1649,1649,1649,1649,0
20240822,193400,319057611,1649,1649,1649,1649,0
20240822,193300,319057611,1649,1649,1649,1649,0
20240822,193200,319057611,1649,1649,1649,1649,0
20240822,193100,319057611,1649,1649,1649,1649,0
20240822,193000,319057611,1649,1649,1649,1649,0
20240822,192900,319057611,1649,1649,1649,1649,0
20240822,192800,319057611,1649,1649,1649,1649,0
20240822,192700,319057611,1649,1649,1649,1649,0
20240822,192600,319057611,1649,1649,1649,1649,0
20240822,192500,319057611,1649,1649,1649,1649,0
20240822,192400,319057611,1649,1649,1649,1649,0
20240822,192300,319057611,1649,1649,1649,1649,0
20240822,192200,319057611,1649,1649,1649,1649,0
20240822,192100,319057611,1649,1649,1649,1649,0
20240822,192000,319057611,1649,1649,1649,1649,0
20240822,191900,319057611,1649,1649,1649,1649,0
20240822,191800,319057611,1649,1649,1649,1649,0
20240822,191700,319057611,1649,1649,1649,1649,0
20240822,191600,319057611,1649,1649,1649,1649,0
20240822,191500,319057611,1649,1649,1649,1649,0
20240822,191400,319057611,1649,1649,1649,1649,0
20240822,191300,319057611,1649,1649,1649,1649,0
20240822,191200,319057611,1649,1649,1649,1649,0
20240822,191100,319057611,1649,1649,1649,1649,496
20240822,191000,319057611,1649,1649,1649,1649,0
20240822,190900,319057611,1649,1649,1649,1649,0
20240822,190800,319057611,1649,1649,1649,1649,0
20240822,190700,319057611,1649,1649,1649,1649,0
20240822,190600,319057611,1649,1649,1649,1649,0
20240822,190500,319057611,1649,1649,1649,1649,0
20240822,190400,319057611,1649,1649,1649,1649,0
20240822,190300,319057611,1649,1649,1649,1649,0
20240822,190200,319057611,1649,1649,1649,1649,0
20240822,190100,319057611,1649,1649,1649,1649,0
20240822,190000,319057611,1649,1649,1649,1649,0
20240822,185900,319057611,1649,1649,1649,1649,0
20240822,185800,319057611,1649,1649,1649,1649,0
20240822,185700,319057611,1649,1649,1649,1649,0
20240822,185600,319057611,1649,1649,1649,1649,0
20240822,185500,319057611,1649,1649,1649,1649,0
20240822,185400,319057611,1649,1649,1649,1649,0
20240822,185300,319057611,1649,1649,1649,1649,0
20240822,185200,319057611,1649,1649,1649,1649,0
20240822,185100,319057611,1649,1649,1649,1649,0
20240822,185000,319057611,1649,1649,1649,1649,0
20240822,184900,319057611,1649,1649,1649,1649,0
20240822,184800,319057611,1649,1649,1649,1649,0
20240822,184700,319057611,1649,1649,1649,1649,0
20240822,184600,319057611,1649,1649,1649,1649,0
20240822,184500,319057611,1649,1649,1649,1649,0
20240822,184400,319057611,1649,1649,1649,1649,0
20240822,184300,319057611,1649,1649,1649,1649,0
20240822,184200,319057611,1649,1649,1649,1649,0
20240822,184100,319057611,1649,1649,1649,1649,496
20240822,184000,319057611,1649,1649,1649,1649,0
20240822,183900,319057611,1649,1649,1649,1649,0
20240822,183800,319057611,1649,1649,1649,1649,0
20240822,183700,319057611,1649,1649,1649,1649,0
20240822,183600,319057611,1649,1649,1649,1649,0
20240822,183500,319057611,1649,1649,1649,1649,0
20240822,183400,319057611,1649,1649,1649,1649,0
20240822,183300,319057611,1649,1649,1649,1649,0
20240822,183200,319057611,1649,1649,1649,1649,0
20240822,183100,319057611,1649,1649,1649,1649,0
20240822,183000,319057611,1649,1649,1649,1649,0
20240822,182900,319057611,1649,1649,1649,1649,0
20240822,182800,319057611,1649,1649,1649,1649,0
20240822,182700,319057611,1649,1649,1649,1649,0
20240822,182600,319057611,1649,1649,1649,1649,0
20240822,182500,319057611,1649,1649,1649,1649,0
20240822,182400,319057611,1649,1649,1649,1649,0
20240822,182300,319057611,1649,1649,1649,1649,0
20240822,182200,319057611,1649,1649,1649,1649,0
20240822,182100,319057611,1649,1649,1649,1649,0
20240822,182000,319057611,1649,1649,1649,1649,0
20240822,181900,319057611,1649,1649,1649,1649,0
20240822,181800,319057611,1649,1649,1649,1649,0
20240822,181700,319057611,1649,1649,1649,1649,0
20240822,181600,319057611,1649,1649,1649,1649,0
20240822,181500,319057611,1649,1649,1649,1649,0
20240822,181400,319057611,1649,1649,1649,1649,0
20240822,181300,319057611,1649,1649,1649,1649,0
20240822,181200,319057611,1649,1649,1649,1649,0
20240822,181100,319057611,1649,1649,1649,1649,496
20240822,181000,319057611,1649,1649,1649,1649,0
20240822,180900,319057611,1649,1649,1649,1649,0
20240822,180800,319057611,1649,1649,1649,1649,0
20240822,180700,319057611,1649,1649,1649,1649,0
20240822,180600,319057611,1649,1649,1649,1649,0
20240822,180500,319057611,1649,1649,1649,1649,0
20240822,180400,319057611,1649,1649,1649,1649,0
20240822,180300,319057611,1649,1649,1649,1649,0
20240822,180200,319057611,1649,1649,1649,1649,0
20240822,180100,319057611,1649,1649,1649,1649,0
20240822,180000,319057611,1649,1649,1649,1649,0
20240822,175900,319057611,1649,1649,1649,1649,0
20240822,175800,319057611,1649,1649,1649,1649,0
20240822,175700,319057611,1649,1649,1649,1649,0
20240822,175600,319057611,1649,1649,1649,1649,0
20240822,175500,319057611,1649,1649,1649,1649,0
20240822,175400,319057611,1649,1649,1649,1649,0
20240822,175300,319057611,1649,1649,1649,1649,0
20240822,175200,319057611,1649,1649,1649,1649,0
20240822,175100,319057611,1649,1649,1649,1649,0
20240822,175000,319057611,1649,1649,1649,1649,0
20240822,174900,319057611,1649,1649,1649,1649,0
20240822,174800,319057611,1649,1649,1649,1649,0
20240822,174700,319057611,1649,1649,1649,1649,0
20240822,174600,319057611,1649,1649,1649,1649,0
20240822,174500,319057611,1649,1649,1649,1649,0
20240822,174400,319057611,1649,1649,1649,1649,0
20240822,174300,319057611,1649,1649,1649,1649,0
20240822,174200,319057611,1649,1649,1649,1649,0
20240822,174100,319057611,1649,1649,1649,1649,496
20240822,174000,319057611,1649,1649,1649,1649,0
20240822,173900,319057611,1649,1649,1649,1649,0
20240822,173800,319057611,1649,1649,1649,1649,0
20240822,173700,319057611,1649,1649,1649,1649,0
20240822,173600,319057611,1649,1649,1649,1649,0
20240822,173500,319057611,1649,1649,1649,1649,0
20240822,173400,319057611,1649,1649,1649,1649,0
20240822,173300,319057611,1649,1649,1649,1649,0
20240822,173200,319057611,1649,1649,1649,1649,0
20240822,173100,319057611,1649,1649,1649,1649,0
20240822,173000,319057611,1649,1649,1649,1649,0
20240822,172900,319057611,1649,1649,1649,1649,0
20240822,172800,319057611,1649,1649,1649,1649,0
20240822,172700,319057611,1649,1649,1649,1649,0
20240822,172600,319057611,1649,1649,1649,1649,0
20240822,172500,319057611,1649,1649,1649,1649,0
20240822,172400,319057611,1649,1649,1649,1649,0
20240822,172300,319057611,1649,1649,1649,1649,0
20240822,172200,319057611,1649,1649,1649,1649,0
20240822,172100,319057611,1649,1649,1649,1649,0
20240822,172000,319057611,1649,1649,1649,1649,0
20240822,171900,319057611,1649,1649,1649,1649,0
20240822,171800,319057611,1649,1649,1649,1649,0
20240822,171700,319057611,1649,1649,1649,1649,0
20240822,171600,319057611,1649,1649,1649,1649,0
20240822,171500,319057611,1649,1649,1649,1649,0
20240822,171400,319057611,1649,1649,1649,1649,0
20240822,171300,319057611,1649,1649,1649,1649,0
20240822,171200,319057611,1649,1649,1649,1649,0
20240822,171100,319057611,1649,1649,1649,1649,496
20240822,171000,319057611,1649,1649,1649,1649,0
20240822,170900,319057611,1649,1649,1649,1649,0
20240822,170800,319057611,1649,1649,1649,1649,0
20240822,170700,319057611,1649,1649,1649,1649,0
20240822,170600,319057611,1649,1649,1649,1649,0
20240822,170500,319057611,1649,1649,1649,1649,0
20240822,170400,319057611,1649,1649,1649,1649,0
20240822,170300,319057611,1649,1649,1649,1649,0
20240822,170200,319057611,1649,1649,1649,1649,0
20240822,170100,319057611,1649,1649,1649,1649,0
20240822,170000,319057611,1649,1649,1649,1649,0
20240822,165900,319057611,1649,1649,1649,1649,0
20240822,165800,319057611,1649,1649,1649,1649,0
20240822,165700,319057611,1649,1649,1649,1649,0
20240822,165600,319057611,1649,1649,1649,1649,0
20240822,165500,319057611,1649,1649,1649,1649,0
20240822,165400,319057611,1649,1649,1649,1649,0
20240822,165300,319057611,1649,1649,1649,1649,0
20240822,165200,319057611,1649,1649,1649,1649,0
20240822,165100,319057611,1649,1649,1649,1649,0
20240822,165000,319057611,1649,1649,1649,1649,0
20240822,164900,319057611,1649,1649,1649,1649,0
20240822,164800,319057611,1649,1649,1649,1649,0
20240822,164700,319057611,1649,1649,1649,1649,0
20240822,164600,319057611,1649,1649,1649,1649,0
20240822,164500,319057611,1649,1649,1649,1649,0
20240822,164400,319057611,1649,1649,1649,1649,0
20240822,164300,319057611,1649,1649,1649,1649,0
20240822,164200,319057611,1649,1649,1649,1649,0
20240822,164100,319057611,1649,1649,1649,1649,496
20240822,164000,319057611,1649,1649,1649,1649,0
20240822,163900,319057611,1649,1649,1649,1649,0
20240822,163800,319057611,1649,1649,1649,1649,0
20240822,163700,319057611,1649,1649,1649,1649,0
20240822,163600,319057611,1649,1649,1649,1649,0
20240822,163500,319057611,1649,1649,1649,1649,0
20240822,163400,319057611,1649,1649,1649,1649,0
20240822,163300,319057611,1649,1649,1649,1649,0
20240822,163200,319057611,1649,1649,1649,1649,0
20240822,163100,319057611,1649,1649,1649,1649,0
20240822,163000,319057611,1649,1649,1649,1649,0
20240822,162900,319057611,1649,1649,1649,1649,0
20240822,162800,319057611,1649,1649,1649,1649,0
20240822,162700,319057611,1649,1649,1649,1649,0
20240822,162600,319057611,1649,1649,1649,1649,0
20240822,162500,319057611,1649,1649,1649,1649,0
20240822,162400,319057611,1649,1649,1649,1649,0
20240822,162300,319057611,1649,1649,1649,1649,0
20240822,162200,319057611,1649,1649,1649,1649,0
20240822,162100,319057611,1649,1649,1649,1649,0
20240822,162000,319057611,1649,1649,1649,1649,0
20240822,161900,319057611,1649,1649,1649,1649,0
20240822,161800,319057611,1649,1649,1649,1649,0
20240822,161700,319057611,1649,1649,1649,1649,0
20240822,161600,319057611,1649,1649,1649,1649,0
20240822,161500,319057611,1649,1649,1649,1649,0
20240822,161400,319057611,1649,1649,1649,1649,0
20240822,161300,319057611,1649,1649,1649,1649,0
20240822,161200,319057611,1649,1649,1649,1649,0
20240822,161100,319057611,1649,1649,1649,1649,496
20240822,161000,319057611,1649,1649,1649,1649,0
20240822,160900,319057611,1649,1649,1649,1649,0
20240822,160800,319057611,1649,1649,1649,1649,0
20240822,160700,319057611,1649,1649,1649,1649,0
20240822,160600,319057611,1649,1649,1649,1649,0
20240822,160500,319057611,1649,1649,1649,1649,0
20240822,160400,319057611,1649,1649,1649,1649,0
20240822,160300,319057611,1649,1649,1649,1649,0
20240822,160200,319057611,1649,1649,1649,1649,0
20240822,160100,319057611,1649,1649,1649,1649,0
20240822,160000,319057611,1649,1649,1649,1649,0
20240822,155900,319057611,1649,1649,1649,1649,0
20240822,155800,319057611,1649,1649,1649,1649,0
20240822,155700,319057611,1649,1649,1649,1649,0
20240822,155600,319057611,1649,1649,1649,1649,0
20240822,155500,319057611,1649,1649,1649,1649,0
20240822,155400,319057611,1649,1649,1649,1649,0
20240822,155300,319057611,1649,1649,1649,1649,0
20240822,155200,319057611,1649,1649,1649,1649,0
20240822,155100,319057611,1649,1649,1649,1649,0
20240822,155000,319057611,1649,1649,1649,1649,0
20240822,154900,319057611,1649,1649,1649,1649,0
20240822,154800,319057611,1649,1649,1649,1649,0
20240822,154700,319057611,1649,1649,1649,1649,0
20240822,154600,319057611,1649,1649,1649,1649,0
20240822,154500,319057611,1649,1649,1649,1649,0
20240822,154400,319057611,1649,1649,1649,1649,0
20240822,154300,319057611,1649,1649,1649,1649,0
20240822,154200,319057611,1649,1649,1649,1649,0
20240822,154100,319057611,1649,1649,1649,1649,496
20240822,154000,319057611,1649,1649,1649,1649,0
20240822,153900,319057611,1649,1649,1649,1649,0
20240822,153800,319057611,1649,1649,1649,1649,0
20240822,153700,319057611,1649,1649,1649,1649,0
20240822,153600,319057611,1649,1649,1649,1649,0
20240822,153500,319057611,1649,1649,1649,1649,0
20240822,153400,319057611,1649,1649,1649,1649,0
20240822,153300,319057611,1649,1649,1649,1649,0
20240822,153200,319057611,1649,1649,1649,1649,0
20240822,153100,319057611,1649,1649,1649,1649,0
20240822,153000,319057611,1649,1649,1649,1649,496
20240822,152900,318239707,1658,1658,1658,1658,0
20240822,152800,318239707,1658,1658,1658,1658,0
20240822,152700,318239707,1658,1658,1658,1658,0
20240822,152600,318239707,1658,1658,1658,1658,0
20240822,152500,318239707,1658,1658,1658,1658,0
20240822,152400,318239707,1658,1658,1658,1658,0
20240822,152300,318239707,1658,1658,1658,1658,0
20240822,152200,318239707,1658,1658,1658,1658,0
20240822,152100,318239707,1658,1658,1658,1658,0
20240822,152000,318239707,1658,1658,1658,1658,0
20240822,151900,318239707,1658,1650,1658,1650,700
20240822,151800,317082854,1652,1652,1652,1652,502
20240822,151700,316253550,1632,1650,1650,1632,2018
20240822,151600,312959580,1652,1653,1653,1651,560
20240822,151500,312034411,1653,1652,1653,1652,60
20240822,151400,311935281,1653,1642,1653,1642,500
20240822,151300,311111199,1643,1643,1643,1643,1
20240822,151200,311109556,1648,1646,1648,1646,524
20240822,151100,310246825,1646,1639,1646,1639,600
20240822,151000,309262173,1639,1639,1639,1639,0
20240822,150900,309262173,1639,1639,1639,1639,20
20240822,150800,309229393,1639,1635,1639,1635,300
20240822,150700,308738589,1635,1635,1635,1635,0
20240822,150600,308738589,1635,1635,1635,1635,0
20240822,150500,308738589,1635,1635,1635,1635,150
20240822,150400,308493339,1635,1635,1635,1635,0
20240822,150300,308493339,1635,1635,1635,1635,35
20240822,150200,308436114,1635,1635,1635,1635,121
20240822,150100,308238279,1635,1635,1635,1635,2
20240822,150000,308235009,1635,1635,1635,1635,9
20240822,145900,308220294,1635,1630,1635,1630,100
20240822,145800,308056894,1630,1623,1630,1623,245
20240822,145700,307658598,1623,1623,1623,1623,0
20240822,145600,307658598,1623,1623,1623,1623,0
20240822,145500,307658598,1623,1622,1623,1622,249
20240822,145400,307254521,1621,1621,1621,1621,40
20240822,145300,307189681,1620,1620,1620,1620,0
20240822,145200,307189681,1620,1620,1620,1620,0
20240822,145100,307189681,1620,1620,1620,1620,2
20240822,145000,307186441,1620,1620,1620,1620,100
20240822,144900,307024441,1623,1623,1623,1623,1
20240822,144800,307022818,1620,1620,1620,1620,572
20240822,144700,306096178,1621,1621,1621,1621,428
20240822,144600,305402390,1623,1623,1623,1623,800
20240822,144500,304103990,1621,1622,1623,1621,208
20240822,144400,303766802,1622,1622,1622,1622,0
20240822,144300,303766802,1622,1626,1626,1622,260
20240822,144200,303345030,1630,1630,1630,1630,0
20240822,144100,303345030,1630,1630,1630,1630,0
20240822,144000,303345030,1630,1629,1630,1629,605
20240822,143900,302358981,1630,1630,1630,1630,0
20240822,143800,302358981,1630,1629,1630,1629,10
20240822,143700,302342682,1620,1620,1620,1620,413
20240822,143600,301673622,1621,1621,1621,1621,0
20240822,143500,301673622,1621,1621,1621,1621,0
20240822,143400,301673622,1621,1621,1621,1621,1600
20240822,143300,299080022,1621,1621,1621,1621,372
20240822,143200,298477010,1621,1621,1621,1621,0
20240822,143100,298477010,1621,1625,1625,1621,71
20240822,143000,298361719,1625,1625,1625,1625,0
20240822,142900,298361719,1625,1625,1625,1625,1
20240822,142800,298360094,1621,1621,1621,1621,9
20240822,142700,298345505,1619,1619,1619,1619,0
20240822,142600,298345505,1619,1620,1620,1619,108
20240822,142500,298170651,1620,1620,1620,1620,33
20240822,142400,298117191,1620,1619,1620,1619,530
20240822,142300,297258657,1620,1620,1620,1620,20
20240822,142200,297226257,1620,1620,1620,1620,60
20240822,142100,297129057,1620,1620,1620,1620,140
20240822,142000,296902257,1620,1620,1620,1620,2230
20240822,141900,293289657,1620,1620,1620,1620,62
20240822,141800,293189217,1620,1620,1620,1620,1
20240822,141700,293187597,1613,1613,1613,1613,0
20240822,141600,293187597,1613,1613,1613,1613,0
20240822,141500,293187597,1613,1614,1614,1613,90
20240822,141400,293042417,1612,1618,1618,1611,2688
20240822,141300,288710879,1618,1624,1624,1618,2615
20240822,141200,284471326,1625,1626,1626,1625,553
20240822,141100,283572663,1627,1629,1629,1627,2278
20240822,141000,279864144,1629,1629,1629,1629,0
20240822,140900,279864144,1629,1629,1629,1629,0
20240822,140800,279864144,1629,1629,1629,1629,200
20240822,140700,279538344,1630,1630,1630,1630,378
20240822,140600,278922204,1630,1632,1634,1630,9269
20240822,140500,263807062,1633,1633,1633,1633,50
20240822,140400,263725412,1634,1634,1634,1632,4468
20240822,140300,256428473,1639,1639,1639,1639,0
20240822,140200,256428473,1639,1639,1639,1639,300
20240822,140100,255936773,1634,1635,1635,1634,60
20240822,140000,255838728,1639,1638,1639,1638,200
20240822,135900,255510929,1648,1648,1648,1648,0
20240822,135800,255510929,1648,1648,1648,1648,0
20240822,135700,255510929,1648,1648,1648,1648,0
20240822,135600,255510929,1648,1648,1648,1648,0
20240822,135500,255510929,1648,1635,1648,1635,572
20240822,135400,254575696,1635,1644,1644,1634,4722
20240822,135300,246850898,1654,1654,1654,1654,0
20240822,135200,246850898,1654,1654,1654,1654,0
20240822,135100,246850898,1654,1654,1654,1654,0
20240822,135000,246850898,1654,1654,1654,1654,0
20240822,134900,246850898,1654,1654,1654,1654,0
20240822,134800,246850898,1654,1654,1654,1654,0
20240822,134700,246850898,1654,1654,1654,1654,0
20240822,134600,246850898,1654,1654,1654,1654,1
20240822,134500,246849244,1656,1656,1656,1656,1
20240822,134400,246847588,1642,1660,1660,1641,1409
20240822,134300,244511697,1660,1660,1660,1660,0
20240822,134200,244511697,1660,1660,1660,1660,0
20240822,134100,244511697,1660,1660,1660,1660,0
20240822,134000,244511697,1660,1660,1660,1660,1
20240822,133900,244510037,1643,1643,1643,1643,1
20240822,133800,244508394,1664,1664,1664,1664,0
20240822,133700,244508394,1664,1636,1664,1634,1098
20240822,133600,242702828,1640,1640,1640,1640,10
20240822,133500,242686428,1639,1639,1639,1639,0
20240822,133400,242686428,1639,1639,1639,1639,0
20240822,133300,242686428,1639,1639,1639,1639,0
20240822,133200,242686428,1639,1639,1639,1639,10
20240822,133100,242670038,1638,1638,1638,1638,0
20240822,133000,242670038,1638,1638,1638,1638,0
20240822,132900,242670038,1638,1638,1638,1638,0
20240822,132800,242670038,1638,1638,1638,1638,1
20240822,132700,242668400,1638,1638,1638,1638,0
20240822,132600,242668400,1638,1638,1638,1638,0
20240822,132500,242668400,1638,1638,1638,1638,1
20240822,132400,242666762,1635,1635,1635,1635,20
20240822,132300,242634062,1635,1635,1635,1635,0
20240822,132200,242634062,1635,1635,1635,1635,1
20240822,132100,242632427,1634,1634,1634,1634,399
20240822,132000,241980461,1635,1635,1635,1635,200
20240822,131900,241653461,1637,1637,1637,1637,0
20240822,131800,241653461,1637,1637,1637,1637,1
20240822,131700,241651824,1638,1638,1638,1638,7
20240822,131600,241640358,1638,1638,1638,1638,0
20240822,131500,241640358,1638,1638,1638,1638,0
20240822,131400,241640358,1638,1638,1638,1638,1
20240822,131300,241638720,1640,1640,1640,1640,0
20240822,131200,241638720,1640,1640,1640,1640,0
20240822,131100,241638720,1640,1640,1640,1640,0
20240822,131000,241638720,1640,1640,1640,1640,0
20240822,130900,241638720,1640,1640,1640,1640,0
20240822,130800,241638720,1640,1640,1640,1640,0
20240822,130700,241638720,1640,1640,1640,1640,0
20240822,130600,241638720,1640,1640,1640,1640,0
20240822,130500,241638720,1640,1640,1640,1640,0
20240822,130400,241638720,1640,1640,1640,1640,0
20240822,130300,241638720,1640,1640,1640,1640,0
20240822,130200,241638720,1640,1640,1640,1640,0
20240822,130100,241638720,1640,1640,1640,1640,1
20240822,130000,241637080,1633,1633,1633,1633,0
20240822,125900,241637080,1633,1634,1634,1633,365
20240822,125800,241040899,1643,1643,1643,1643,0
20240822,125700,241040899,1643,1643,1643,1643,1
20240822,125600,241039256,1634,1635,1635,1634,924
20240822,125500,239529340,1637,1637,1637,1637,0
20240822,125400,239529340,1637,1637,1637,1637,30
20240822,125300,239480230,1645,1645,1645,1645,0
20240822,125200,239480230,1645,1645,1645,1645,0
20240822,125100,239480230,1645,1645,1645,1645,0
20240822,125000,239480230,1645,1645,1645,1645,1
20240822,124900,239478585,1634,1634,1634,1634,0
20240822,124800,239478585,1634,1634,1634,1634,0
20240822,124700,239478585,1634,1634,1634,1634,0
20240822,124600,239478585,1634,1634,1634,1634,0
20240822,124500,239478585,1634,1634,1634,1634,8
20240822,124400,239465513,1645,1645,1645,1645,500
20240822,124300,238643013,1645,1645,1645,1645,0
20240822,124200,238643013,1645,1645,1645,1645,0
20240822,124100,238643013,1645,1645,1645,1645,365
20240822,124000,238042588,1644,1635,1644,1633,2924
20240822,123900,233258894,1640,1640,1640,1640,3
20240822,123800,233253974,1640,1640,1640,1640,95
20240822,123700,233098174,1640,1640,1640,1640,106
20240822,123600,232924334,1640,1640,1640,1640,47
20240822,123500,232847254,1640,1640,1640,1640,0
20240822,123400,232847254,1640,1640,1640,1640,0
20240822,123300,232847254,1640,1640,1640,1640,0
20240822,123200,232847254,1640,1640,1640,1640,0
20240822,123100,232847254,1640,1640,1640,1640,0
20240822,123000,232847254,1640,1640,1640,1640,0
20240822,122900,232847254,1640,1640,1640,1640,50
20240822,122800,232765254,1640,1640,1640,1640,1
20240822,122700,232763614,1635,1635,1635,1635,0
20240822,122600,232763614,1635,1635,1635,1635,5
20240822,122500,232755439,1635,1635,1635,1635,0
20240822,122400,232755439,1635,1635,1635,1635,0
20240822,122300,232755439,1635,1635,1635,1635,0
20240822,122200,232755439,1635,1635,1635,1635,0
20240822,122100,232755439,1635,1635,1635,1635,0
20240822,122000,232755439,1635,1635,1635,1635,10
20240822,121900,232739089,1635,1635,1635,1635,1
20240822,121800,232737454,1635,1634,1635,1634,42
20240822,121700,232668823,1635,1635,1635,1635,686
20240822,121600,231547213,1635,1636,1636,1635,1946
20240822,121500,228365501,1635,1635,1635,1635,0
20240822,121400,228365501,1635,1635,1635,1635,0
20240822,121300,228365501,1635,1635,1635,1635,0
20240822,121200,228365501,1635,1635,1635,1635,0
20240822,121100,228365501,1635,1635,1635,1635,0
20240822,121000,228365501,1635,1635,1635,1635,0
20240822,120900,228365501,1635,1635,1635,1635,0
20240822,120800,228365501,1635,1635,1635,1635,0
20240822,120700,228365501,1635,1635,1635,1635,0
20240822,120600,228365501,1635,1635,1635,1635,0
20240822,120500,228365501,1635,1635,1635,1635,0
20240822,120400,228365501,1635,1635,1635,1635,0
20240822,120300,228365501,1635,1635,1635,1635,0
20240822,120200,228365501,1635,1635,1635,1635,0
20240822,120100,228365501,1635,1635,1635,1635,1
20240822,120000,228363866,1635,1635,1635,1635,0
20240822,115900,228363866,1635,1635,1635,1635,0
20240822,115800,228363866,1635,1635,1635,1635,0
20240822,115700,228363866,1635,1635,1635,1635,0
20240822,115600,228363866,1635,1635,1635,1635,0
20240822,115500,228363866,1635,1635,1635,1635,0
20240822,115400,228363866,1635,1635,1635,1635,0
20240822,115300,228363866,1635,1635,1635,1635,0
20240822,115200,228363866,1635,1635,1635,1635,0
20240822,115100,228363866,1635,1635,1635,1635,0
20240822,115000,228363866,1635,1635,1635,1635,200
20240822,114900,228036866,1635,1635,1635,1635,0
20240822,114800,228036866,1635,1635,1635,1635,0
20240822,114700,228036866,1635,1635,1635,1635,0
20240822,114600,228036866,1635,1635,1635,1635,1
20240822,114500,228035231,1640,1640,1640,1640,0
20240822,114400,228035231,1640,1640,1640,1640,0
20240822,114300,228035231,1640,1640,1640,1640,23
20240822,114200,227997511,1635,1635,1635,1635,0
20240822,114100,227997511,1635,1635,1635,1635,22
20240822,114000,227961541,1634,1634,1634,1634,0
20240822,113900,227961541,1634,1634,1634,1634,0
20240822,113800,227961541,1634,1634,1634,1634,0
20240822,113700,227961541,1634,1634,1634,1634,0
20240822,113600,227961541,1634,1634,1634,1634,0
20240822,113500,227961541,1634,1634,1634,1634,0
20240822,113400,227961541,1634,1634,1634,1634,0
20240822,113300,227961541,1634,1634,1634,1634,447
20240822,113200,227231143,1634,1634,1634,1634,0
20240822,113100,227231143,1634,1634,1634,1634,0
20240822,113000,227231143,1634,1634,1634,1634,809
20240822,112900,225909237,1636,1636,1636,1636,80
20240822,112800,225778357,1640,1640,1640,1640,0
20240822,112700,225778357,1640,1640,1640,1640,0
20240822,112600,225778357,1640,1640,1640,1640,10
20240822,112500,225761957,1640,1640,1640,1640,0
20240822,112400,225761957,1640,1640,1640,1640,606
20240822,112300,224768117,1634,1634,1634,1634,0
20240822,112200,224768117,1634,1635,1635,1634,6872
20240822,112100,213536175,1640,1640,1640,1640,0
20240822,112000,213536175,1640,1640,1640,1640,7
20240822,111900,213524695,1640,1635,1640,1635,110
20240822,111800,213344345,1635,1635,1635,1635,0
20240822,111700,213344345,1635,1635,1635,1635,0
20240822,111600,213344345,1635,1635,1635,1635,0
20240822,111500,213344345,1635,1635,1635,1635,0
20240822,111400,213344345,1635,1635,1635,1635,10
20240822,111300,213327995,1635,1635,1635,1635,0
20240822,111200,213327995,1635,1635,1635,1635,1
20240822,111100,213326360,1634,1634,1634,1634,0
20240822,111000,213326360,1634,1634,1634,1634,0
20240822,110900,213326360,1634,1634,1634,1634,0
20240822,110800,213326360,1634,1634,1634,1634,0
20240822,110700,213326360,1634,1634,1634,1634,196
20240822,110600,213006096,1633,1633,1633,1633,0
20240822,110500,213006096,1633,1633,1633,1633,0
20240822,110400,213006096,1633,1633,1633,1633,0
20240822,110300,213006096,1633,1633,1633,1633,0
20240822,110200,213006096,1633,1633,1633,1633,11
20240822,110100,212988133,1641,1641,1641,1633,920
20240822,110000,211483407,1640,1640,1640,1640,9
20240822,105900,211468647,1640,1640,1640,1640,0
20240822,105800,211468647,1640,1640,1640,1640,1
20240822,105700,211467007,1641,1641,1641,1641,0
20240822,105600,211467007,1641,1641,1641,1641,0
20240822,105500,211467007,1641,1641,1641,1641,0
20240822,105400,211467007,1641,1641,1641,1641,0
20240822,105300,211467007,1641,1641,1641,1641,5
20240822,105200,211458802,1641,1641,1641,1641,5
20240822,105100,211450597,1641,1640,1641,1640,70
20240822,105000,211335757,1638,1638,1638,1638,0
20240822,104900,211335757,1638,1635,1639,1633,1252
20240822,104800,209287659,1633,1633,1633,1633,401
20240822,104700,208632826,1633,1633,1633,1633,0
20240822,104600,208632826,1633,1633,1633,1633,31
20240822,104500,208582203,1635,1635,1635,1635,1179
20240822,104400,206654538,1635,1635,1635,1635,4
20240822,104300,206647998,1636,1636,1636,1636,0
20240822,104200,206647998,1636,1633,1636,1633,61
20240822,104100,206548376,1633,1633,1633,1633,500
20240822,104000,205731876,1632,1632,1632,1632,0
20240822,103900,205731876,1632,1634,1634,1632,213
20240822,103800,205384076,1636,1636,1636,1636,20
20240822,103700,205351356,1636,1636,1636,1636,0
20240822,103600,205351356,1636,1636,1636,1636,0
20240822,103500,205351356,1636,1636,1636,1636,0
20240822,103400,205351356,1636,1636,1636,1636,327
20240822,103300,204816384,1635,1635,1635,1635,12
20240822,103200,204796764,1634,1633,1634,1633,12
20240822,103100,204777158,1632,1632,1632,1632,0
20240822,103000,204777158,1632,1632,1632,1632,0
20240822,102900,204777158,1632,1632,1632,1632,50
20240822,102800,204695558,1637,1637,1637,1637,26
20240822,102700,204652996,1631,1631,1631,1631,0
20240822,102600,204652996,1631,1631,1631,1631,0
20240822,102500,204652996,1631,1630,1631,1629,2551
20240822,102400,200495170,1630,1630,1630,1630,460
20240822,102300,199745370,1630,1630,1630,1630,266
20240822,102200,199311790,1631,1631,1632,1631,1146
20240822,102100,197442658,1632,1632,1632,1631,895
20240822,102000,195982903,1631,1631,1631,1631,31
20240822,101900,195932342,1631,1631,1631,1631,0
20240822,101800,195932342,1631,1632,1632,1631,1995
20240822,101700,192677409,1633,1634,1634,1633,3631
20240822,101600,186747886,1634,1634,1634,1634,160
20240822,101500,186486446,1634,1636,1636,1634,1277
20240822,101400,184398697,1638,1640,1640,1638,519
20240822,101300,183548053,1641,1644,1644,1641,29
20240822,101200,183500392,1644,1644,1644,1644,235
20240822,101100,183114052,1644,1641,1644,1641,120
20240822,101000,182917069,1641,1641,1641,1641,1476
20240822,100900,180494953,1640,1640,1640,1640,68
20240822,100800,180383433,1640,1643,1643,1640,22
20240822,100700,180347323,1643,1643,1643,1643,0
20240822,100600,180347323,1643,1644,1644,1641,6404
20240822,100500,169831593,1644,1644,1644,1644,181
20240822,100400,169534029,1646,1644,1646,1644,72
20240822,100300,169415617,1644,1644,1644,1644,0
20240822,100200,169415617,1644,1644,1644,1644,60
20240822,100100,169316977,1642,1642,1642,1642,150
20240822,100000,169070677,1642,1642,1642,1642,1
20240822,095900,169069035,1642,1642,1642,1642,1
20240822,095800,169067393,1646,1646,1646,1646,0
20240822,095700,169067393,1646,1646,1646,1646,0
20240822,095600,169067393,1646,1646,1646,1646,1
20240822,095500,169065747,1636,1636,1636,1636,150
20240822,095400,168820347,1647,1647,1647,1647,10
20240822,095300,168803877,1643,1640,1643,1640,1889
20240822,095200,165704969,1639,1639,1639,1639,411
20240822,095100,165031340,1634,1634,1634,1634,43
20240822,095000,164961078,1633,1633,1633,1633,50
20240822,094900,164879428,1633,1633,1633,1633,45
20240822,094800,164805943,1632,1632,1632,1632,650
20240822,094700,163745143,1632,1636,1636,1632,836
20240822,094600,162379277,1635,1639,1639,1635,11411
20240822,094500,143709394,1650,1650,1650,1650,0
20240822,094400,143709394,1650,1640,1650,1640,740
20240822,094300,142495784,1640,1640,1650,1640,4736
20240822,094200,134728388,1640,1644,1644,1640,1625
20240822,094100,132061327,1643,1651,1651,1643,500
20240822,094000,131239819,1643,1643,1643,1643,0
20240822,093900,131239819,1643,1647,1647,1643,4020
20240822,093800,124627691,1658,1658,1658,1658,0
20240822,093700,124627691,1658,1658,1658,1658,120
20240822,093600,124428731,1658,1658,1658,1658,600
20240822,093500,123433931,1658,1653,1658,1653,600
20240822,093400,122440501,1653,1645,1653,1645,131
20240822,093300,122224358,1645,1649,1649,1645,570
20240822,093200,121284620,1649,1649,1649,1649,20
20240822,093100,121251640,1649,1649,1654,1649,580
20240822,093000,120293670,1649,1650,1650,1649,524
20240822,092900,119429584,1649,1654,1654,1649,77
20240822,092800,119302551,1655,1649,1655,1649,63
20240822,092700,119198646,1649,1649,1649,1649,5
20240822,092600,119190401,1649,1649,1649,1649,0
20240822,092500,119190401,1649,1649,1649,1649,77
20240822,092400,119063428,1649,1660,1660,1649,38
20240822,092300,119000626,1650,1635,1650,1635,2096
20240822,092200,115548393,1635,1637,1637,1635,1086
20240822,092100,113771353,1636,1640,1640,1636,14434
20240822,092000,90143654,1641,1642,1642,1641,4050
20240822,091900,83497456,1641,1649,1649,1641,5105
20240822,091800,75111158,1650,1650,1650,1650,30
20240822,091700,75061658,1650,1650,1650,1650,21
20240822,091600,75027008,1650,1652,1652,1640,4727
20240822,091500,67253251,1651,1658,1658,1650,11857
20240822,091400,47674094,1656,1666,1667,1656,560
20240822,091300,46746124,1656,1659,1659,1656,1550
20240822,091200,44178124,1656,1660,1660,1656,2588
20240822,091100,39889342,1658,1680,1680,1656,3550
20240822,091000,33998947,1694,1694,1694,1694,1
20240822,090900,33997253,1694,1694,1694,1694,169
20240822,090800,33710967,1694,1670,1694,1656,2190
20240822,090700,30061697,1668,1698,1698,1668,11000
20240822,090600,11569396,1698,1701,1709,1698,907
20240822,090500,10027779,1709,1709,1709,1709,303
20240822,090400,9509952,1701,1710,1710,1701,3225
20240822,090300,4024218,1701,1710,1710,1701,12
20240822,090200,4003716,1710,1710,1710,1710,0
20240822,090100,4003716,1710,1710,1710,1710,0
20240822,090000,4003716,1710,1695,1710,1695,2361