stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,194300,168112086,1738,1738,1738,1738,99
20240822,194200,168112086,1738,1738,1738,1738,0
20240822,194100,168112086,1738,1738,1738,1738,0
20240822,194000,168112086,1738,1738,1738,1738,0
20240822,193900,168112086,1738,1738,1738,1738,0
20240822,193800,168112086,1738,1738,1738,1738,0
20240822,193700,168112086,1738,1738,1738,1738,0
20240822,193600,168112086,1738,1738,1738,1738,0
20240822,193500,168112086,1738,1738,1738,1738,0
20240822,193400,168112086,1738,1738,1738,1738,0
20240822,193300,168112086,1738,1738,1738,1738,0
20240822,193200,168112086,1738,1738,1738,1738,0
20240822,193100,168112086,1738,1738,1738,1738,0
20240822,193000,168112086,1738,1738,1738,1738,0
20240822,192900,168112086,1738,1738,1738,1738,0
20240822,192800,168112086,1738,1738,1738,1738,0
20240822,192700,168112086,1738,1738,1738,1738,0
20240822,192600,168112086,1738,1738,1738,1738,0
20240822,192500,168112086,1738,1738,1738,1738,0
20240822,192400,168112086,1738,1738,1738,1738,0
20240822,192300,168112086,1738,1738,1738,1738,0
20240822,192200,168112086,1738,1738,1738,1738,0
20240822,192100,168112086,1738,1738,1738,1738,0
20240822,192000,168112086,1738,1738,1738,1738,0
20240822,191900,168112086,1738,1738,1738,1738,0
20240822,191800,168112086,1738,1738,1738,1738,0
20240822,191700,168112086,1738,1738,1738,1738,0
20240822,191600,168112086,1738,1738,1738,1738,0
20240822,191500,168112086,1738,1738,1738,1738,0
20240822,191400,168112086,1738,1738,1738,1738,0
20240822,191300,168112086,1738,1738,1738,1738,99
20240822,191200,168112086,1738,1738,1738,1738,0
20240822,191100,168112086,1738,1738,1738,1738,0
20240822,191000,168112086,1738,1738,1738,1738,0
20240822,190900,168112086,1738,1738,1738,1738,0
20240822,190800,168112086,1738,1738,1738,1738,0
20240822,190700,168112086,1738,1738,1738,1738,0
20240822,190600,168112086,1738,1738,1738,1738,0
20240822,190500,168112086,1738,1738,1738,1738,0
20240822,190400,168112086,1738,1738,1738,1738,0
20240822,190300,168112086,1738,1738,1738,1738,0
20240822,190200,168112086,1738,1738,1738,1738,0
20240822,190100,168112086,1738,1738,1738,1738,0
20240822,190000,168112086,1738,1738,1738,1738,0
20240822,185900,168112086,1738,1738,1738,1738,0
20240822,185800,168112086,1738,1738,1738,1738,0
20240822,185700,168112086,1738,1738,1738,1738,0
20240822,185600,168112086,1738,1738,1738,1738,0
20240822,185500,168112086,1738,1738,1738,1738,0
20240822,185400,168112086,1738,1738,1738,1738,0
20240822,185300,168112086,1738,1738,1738,1738,0
20240822,185200,168112086,1738,1738,1738,1738,0
20240822,185100,168112086,1738,1738,1738,1738,0
20240822,185000,168112086,1738,1738,1738,1738,0
20240822,184900,168112086,1738,1738,1738,1738,0
20240822,184800,168112086,1738,1738,1738,1738,0
20240822,184700,168112086,1738,1738,1738,1738,0
20240822,184600,168112086,1738,1738,1738,1738,0
20240822,184500,168112086,1738,1738,1738,1738,0
20240822,184400,168112086,1738,1738,1738,1738,0
20240822,184300,168112086,1738,1738,1738,1738,99
20240822,184200,168112086,1738,1738,1738,1738,0
20240822,184100,168112086,1738,1738,1738,1738,0
20240822,184000,168112086,1738,1738,1738,1738,0
20240822,183900,168112086,1738,1738,1738,1738,0
20240822,183800,168112086,1738,1738,1738,1738,0
20240822,183700,168112086,1738,1738,1738,1738,0
20240822,183600,168112086,1738,1738,1738,1738,0
20240822,183500,168112086,1738,1738,1738,1738,0
20240822,183400,168112086,1738,1738,1738,1738,0
20240822,183300,168112086,1738,1738,1738,1738,0
20240822,183200,168112086,1738,1738,1738,1738,0
20240822,183100,168112086,1738,1738,1738,1738,0
20240822,183000,168112086,1738,1738,1738,1738,0
20240822,182900,168112086,1738,1738,1738,1738,0
20240822,182800,168112086,1738,1738,1738,1738,0
20240822,182700,168112086,1738,1738,1738,1738,0
20240822,182600,168112086,1738,1738,1738,1738,0
20240822,182500,168112086,1738,1738,1738,1738,0
20240822,182400,168112086,1738,1738,1738,1738,0
20240822,182300,168112086,1738,1738,1738,1738,0
20240822,182200,168112086,1738,1738,1738,1738,0
20240822,182100,168112086,1738,1738,1738,1738,0
20240822,182000,168112086,1738,1738,1738,1738,0
20240822,181900,168112086,1738,1738,1738,1738,0
20240822,181800,168112086,1738,1738,1738,1738,0
20240822,181700,168112086,1738,1738,1738,1738,0
20240822,181600,168112086,1738,1738,1738,1738,0
20240822,181500,168112086,1738,1738,1738,1738,0
20240822,181400,168112086,1738,1738,1738,1738,0
20240822,181300,168112086,1738,1738,1738,1738,99
20240822,181200,168112086,1738,1738,1738,1738,0
20240822,181100,168112086,1738,1738,1738,1738,0
20240822,181000,168112086,1738,1738,1738,1738,0
20240822,180900,168112086,1738,1738,1738,1738,0
20240822,180800,168112086,1738,1738,1738,1738,0
20240822,180700,168112086,1738,1738,1738,1738,0
20240822,180600,168112086,1738,1738,1738,1738,0
20240822,180500,168112086,1738,1738,1738,1738,0
20240822,180400,168112086,1738,1738,1738,1738,0
20240822,180300,168112086,1738,1738,1738,1738,0
20240822,180200,168112086,1738,1738,1738,1738,0
20240822,180100,168112086,1738,1738,1738,1738,0
20240822,180000,168112086,1738,1738,1738,1738,0
20240822,175900,168112086,1738,1738,1738,1738,0
20240822,175800,168112086,1738,1738,1738,1738,0
20240822,175700,168112086,1738,1738,1738,1738,0
20240822,175600,168112086,1738,1738,1738,1738,0
20240822,175500,168112086,1738,1738,1738,1738,0
20240822,175400,168112086,1738,1738,1738,1738,0
20240822,175300,168112086,1738,1738,1738,1738,0
20240822,175200,168112086,1738,1738,1738,1738,0
20240822,175100,168112086,1738,1738,1738,1738,0
20240822,175000,168112086,1738,1738,1738,1738,0
20240822,174900,168112086,1738,1738,1738,1738,0
20240822,174800,168112086,1738,1738,1738,1738,0
20240822,174700,168112086,1738,1738,1738,1738,0
20240822,174600,168112086,1738,1738,1738,1738,0
20240822,174500,168112086,1738,1738,1738,1738,0
20240822,174400,168112086,1738,1738,1738,1738,0
20240822,174300,168112086,1738,1738,1738,1738,99
20240822,174200,168112086,1738,1738,1738,1738,0
20240822,174100,168112086,1738,1738,1738,1738,0
20240822,174000,168112086,1738,1738,1738,1738,0
20240822,173900,168112086,1738,1738,1738,1738,0
20240822,173800,168112086,1738,1738,1738,1738,0
20240822,173700,168112086,1738,1738,1738,1738,0
20240822,173600,168112086,1738,1738,1738,1738,0
20240822,173500,168112086,1738,1738,1738,1738,0
20240822,173400,168112086,1738,1738,1738,1738,0
20240822,173300,168112086,1738,1738,1738,1738,0
20240822,173200,168112086,1738,1738,1738,1738,0
20240822,173100,168112086,1738,1738,1738,1738,0
20240822,173000,168112086,1738,1738,1738,1738,0
20240822,172900,168112086,1738,1738,1738,1738,0
20240822,172800,168112086,1738,1738,1738,1738,0
20240822,172700,168112086,1738,1738,1738,1738,0
20240822,172600,168112086,1738,1738,1738,1738,0
20240822,172500,168112086,1738,1738,1738,1738,0
20240822,172400,168112086,1738,1738,1738,1738,0
20240822,172300,168112086,1738,1738,1738,1738,0
20240822,172200,168112086,1738,1738,1738,1738,0
20240822,172100,168112086,1738,1738,1738,1738,0
20240822,172000,168112086,1738,1738,1738,1738,0
20240822,171900,168112086,1738,1738,1738,1738,0
20240822,171800,168112086,1738,1738,1738,1738,0
20240822,171700,168112086,1738,1738,1738,1738,0
20240822,171600,168112086,1738,1738,1738,1738,0
20240822,171500,168112086,1738,1738,1738,1738,0
20240822,171400,168112086,1738,1738,1738,1738,0
20240822,171300,168112086,1738,1738,1738,1738,99
20240822,171200,168112086,1738,1738,1738,1738,0
20240822,171100,168112086,1738,1738,1738,1738,0
20240822,171000,168112086,1738,1738,1738,1738,0
20240822,170900,168112086,1738,1738,1738,1738,0
20240822,170800,168112086,1738,1738,1738,1738,0
20240822,170700,168112086,1738,1738,1738,1738,0
20240822,170600,168112086,1738,1738,1738,1738,0
20240822,170500,168112086,1738,1738,1738,1738,0
20240822,170400,168112086,1738,1738,1738,1738,0
20240822,170300,168112086,1738,1738,1738,1738,0
20240822,170200,168112086,1738,1738,1738,1738,0
20240822,170100,168112086,1738,1738,1738,1738,0
20240822,170000,168112086,1738,1738,1738,1738,0
20240822,165900,168112086,1738,1738,1738,1738,0
20240822,165800,168112086,1738,1738,1738,1738,0
20240822,165700,168112086,1738,1738,1738,1738,0
20240822,165600,168112086,1738,1738,1738,1738,0
20240822,165500,168112086,1738,1738,1738,1738,0
20240822,165400,168112086,1738,1738,1738,1738,0
20240822,165300,168112086,1738,1738,1738,1738,0
20240822,165200,168112086,1738,1738,1738,1738,0
20240822,165100,168112086,1738,1738,1738,1738,0
20240822,165000,168112086,1738,1738,1738,1738,0
20240822,164900,168112086,1738,1738,1738,1738,0
20240822,164800,168112086,1738,1738,1738,1738,0
20240822,164700,168112086,1738,1738,1738,1738,0
20240822,164600,168112086,1738,1738,1738,1738,0
20240822,164500,168112086,1738,1738,1738,1738,0
20240822,164400,168112086,1738,1738,1738,1738,0
20240822,164300,168112086,1738,1738,1738,1738,99
20240822,164200,168112086,1738,1738,1738,1738,0
20240822,164100,168112086,1738,1738,1738,1738,0
20240822,164000,168112086,1738,1738,1738,1738,0
20240822,163900,168112086,1738,1738,1738,1738,0
20240822,163800,168112086,1738,1738,1738,1738,0
20240822,163700,168112086,1738,1738,1738,1738,0
20240822,163600,168112086,1738,1738,1738,1738,0
20240822,163500,168112086,1738,1738,1738,1738,0
20240822,163400,168112086,1738,1738,1738,1738,0
20240822,163300,168112086,1738,1738,1738,1738,0
20240822,163200,168112086,1738,1738,1738,1738,0
20240822,163100,168112086,1738,1738,1738,1738,0
20240822,163000,168112086,1738,1738,1738,1738,0
20240822,162900,168112086,1738,1738,1738,1738,0
20240822,162800,168112086,1738,1738,1738,1738,0
20240822,162700,168112086,1738,1738,1738,1738,0
20240822,162600,168112086,1738,1738,1738,1738,0
20240822,162500,168112086,1738,1738,1738,1738,0
20240822,162400,168112086,1738,1738,1738,1738,0
20240822,162300,168112086,1738,1738,1738,1738,0
20240822,162200,168112086,1738,1738,1738,1738,0
20240822,162100,168112086,1738,1738,1738,1738,0
20240822,162000,168112086,1738,1738,1738,1738,0
20240822,161900,168112086,1738,1738,1738,1738,0
20240822,161800,168112086,1738,1738,1738,1738,0
20240822,161700,168112086,1738,1738,1738,1738,0
20240822,161600,168112086,1738,1738,1738,1738,0
20240822,161500,168112086,1738,1738,1738,1738,0
20240822,161400,168112086,1738,1738,1738,1738,0
20240822,161300,168112086,1738,1738,1738,1738,99
20240822,161200,168112086,1738,1738,1738,1738,0
20240822,161100,168112086,1738,1738,1738,1738,0
20240822,161000,168112086,1738,1738,1738,1738,0
20240822,160900,168112086,1738,1738,1738,1738,0
20240822,160800,168112086,1738,1738,1738,1738,0
20240822,160700,168112086,1738,1738,1738,1738,0
20240822,160600,168112086,1738,1738,1738,1738,0
20240822,160500,168112086,1738,1738,1738,1738,0
20240822,160400,168112086,1738,1738,1738,1738,0
20240822,160300,168112086,1738,1738,1738,1738,0
20240822,160200,168112086,1738,1738,1738,1738,0
20240822,160100,168112086,1738,1738,1738,1738,0
20240822,160000,168112086,1738,1738,1738,1738,0
20240822,155900,168112086,1738,1738,1738,1738,0
20240822,155800,168112086,1738,1738,1738,1738,0
20240822,155700,168112086,1738,1738,1738,1738,0
20240822,155600,168112086,1738,1738,1738,1738,0
20240822,155500,168112086,1738,1738,1738,1738,0
20240822,155400,168112086,1738,1738,1738,1738,0
20240822,155300,168112086,1738,1738,1738,1738,0
20240822,155200,168112086,1738,1738,1738,1738,0
20240822,155100,168112086,1738,1738,1738,1738,0
20240822,155000,168112086,1738,1738,1738,1738,0
20240822,154900,168112086,1738,1738,1738,1738,0
20240822,154800,168112086,1738,1738,1738,1738,0
20240822,154700,168112086,1738,1738,1738,1738,0
20240822,154600,168112086,1738,1738,1738,1738,0
20240822,154500,168112086,1738,1738,1738,1738,0
20240822,154400,168112086,1738,1738,1738,1738,0
20240822,154300,168112086,1738,1738,1738,1738,99
20240822,154200,168112086,1738,1738,1738,1738,0
20240822,154100,168112086,1738,1738,1738,1738,0
20240822,154000,168112086,1738,1738,1738,1738,0
20240822,153900,168112086,1738,1738,1738,1738,0
20240822,153800,168112086,1738,1738,1738,1738,0
20240822,153700,168112086,1738,1738,1738,1738,0
20240822,153600,168112086,1738,1738,1738,1738,0
20240822,153500,168112086,1738,1738,1738,1738,0
20240822,153400,168112086,1738,1738,1738,1738,0
20240822,153300,168112086,1738,1738,1738,1738,0
20240822,153200,168112086,1738,1738,1738,1738,0
20240822,153100,168112086,1738,1738,1738,1738,0
20240822,153000,168112086,1738,1738,1738,1738,99
20240822,152900,167940024,1731,1731,1731,1731,0
20240822,152800,167940024,1731,1731,1731,1731,0
20240822,152700,167940024,1731,1731,1731,1731,0
20240822,152600,167940024,1731,1731,1731,1731,0
20240822,152500,167940024,1731,1731,1731,1731,0
20240822,152400,167940024,1731,1731,1731,1731,0
20240822,152300,167940024,1731,1731,1731,1731,0
20240822,152200,167940024,1731,1731,1731,1731,0
20240822,152100,167940024,1731,1731,1731,1731,0
20240822,152000,167940024,1731,1731,1731,1731,0
20240822,151900,167940024,1731,1731,1731,1731,0
20240822,151800,167940024,1731,1732,1732,1731,356
20240822,151700,167323449,1731,1731,1731,1731,0
20240822,151600,167323449,1731,1735,1735,1731,326
20240822,151500,166758875,1738,1738,1738,1738,0
20240822,151400,166758875,1738,1738,1738,1738,0
20240822,151300,166758875,1738,1738,1738,1738,1
20240822,151200,166757137,1735,1735,1735,1735,30
20240822,151100,166705087,1738,1736,1738,1735,355
20240822,151000,166089147,1737,1737,1737,1736,28
20240822,150900,166040513,1737,1737,1737,1737,0
20240822,150800,166040513,1737,1737,1737,1737,11
20240822,150700,166021406,1738,1738,1738,1738,1
20240822,150600,166019668,1737,1737,1737,1737,2
20240822,150500,166016194,1737,1737,1737,1737,34
20240822,150400,165957136,1737,1738,1738,1737,13
20240822,150300,165934552,1736,1737,1737,1736,12
20240822,150200,165913710,1736,1737,1737,1736,27
20240822,150100,165866815,1736,1736,1736,1736,56
20240822,150000,165769599,1736,1736,1736,1736,52
20240822,145900,165679327,1736,1738,1738,1736,28
20240822,145800,165630716,1736,1736,1736,1736,0
20240822,145700,165630716,1736,1736,1736,1736,0
20240822,145600,165630716,1736,1736,1736,1736,0
20240822,145500,165630716,1736,1736,1736,1736,1
20240822,145400,165628980,1736,1736,1736,1736,33
20240822,145300,165571692,1736,1736,1736,1736,1
20240822,145200,165569956,1741,1741,1741,1741,0
20240822,145100,165569956,1741,1741,1741,1741,10
20240822,145000,165552546,1741,1741,1741,1737,5
20240822,144900,165543845,1736,1736,1736,1736,0
20240822,144800,165543845,1736,1736,1736,1736,0
20240822,144700,165543845,1736,1737,1737,1736,106
20240822,144600,165359827,1741,1741,1741,1741,0
20240822,144500,165359827,1741,1741,1741,1741,0
20240822,144400,165359827,1741,1741,1741,1741,0
20240822,144300,165359827,1741,1741,1741,1741,0
20240822,144200,165359827,1741,1741,1741,1741,0
20240822,144100,165359827,1741,1741,1741,1741,0
20240822,144000,165359827,1741,1741,1741,1741,0
20240822,143900,165359827,1741,1741,1741,1741,0
20240822,143800,165359827,1741,1738,1741,1737,6
20240822,143700,165349391,1738,1738,1738,1738,1
20240822,143600,165347653,1738,1738,1738,1738,1
20240822,143500,165345915,1738,1741,1741,1738,4
20240822,143400,165338957,1741,1741,1741,1741,10
20240822,143300,165321547,1741,1741,1741,1741,124
20240822,143200,165105663,1741,1741,1741,1741,0
20240822,143100,165105663,1741,1741,1741,1741,0
20240822,143000,165105663,1741,1741,1741,1741,0
20240822,142900,165105663,1741,1737,1741,1737,41
20240822,142800,165034442,1741,1741,1741,1741,0
20240822,142700,165034442,1741,1741,1741,1741,0
20240822,142600,165034442,1741,1741,1741,1741,0
20240822,142500,165034442,1741,1741,1741,1741,0
20240822,142400,165034442,1741,1741,1741,1741,701
20240822,142300,163814001,1737,1737,1737,1737,0
20240822,142200,163814001,1737,1737,1737,1737,0
20240822,142100,163814001,1737,1737,1737,1737,1
20240822,142000,163812264,1741,1741,1741,1741,0
20240822,141900,163812264,1741,1741,1741,1741,0
20240822,141800,163812264,1741,1741,1741,1741,0
20240822,141700,163812264,1741,1741,1741,1741,0
20240822,141600,163812264,1741,1741,1741,1741,0
20240822,141500,163812264,1741,1741,1741,1741,0
20240822,141400,163812264,1741,1741,1741,1741,0
20240822,141300,163812264,1741,1741,1741,1741,0
20240822,141200,163812264,1741,1741,1741,1741,1
20240822,141100,163810523,1741,1741,1741,1741,0
20240822,141000,163810523,1741,1738,1741,1736,533
20240822,140900,162885014,1741,1741,1741,1741,2
20240822,140800,162881532,1741,1741,1741,1741,7
20240822,140700,162869345,1737,1739,1739,1737,500
20240822,140600,162000691,1741,1741,1741,1741,0
20240822,140500,162000691,1741,1741,1741,1741,3
20240822,140400,161995468,1739,1739,1739,1739,0
20240822,140300,161995468,1739,1739,1739,1739,0
20240822,140200,161995468,1739,1739,1739,1739,50
20240822,140100,161908518,1740,1740,1740,1740,0
20240822,140000,161908518,1740,1740,1740,1740,58
20240822,135900,161807598,1741,1741,1741,1741,4
20240822,135800,161800634,1741,1741,1741,1741,2
20240822,135700,161797152,1737,1737,1737,1737,0
20240822,135600,161797152,1737,1741,1741,1737,2
20240822,135500,161793674,1736,1736,1736,1736,0
20240822,135400,161793674,1736,1736,1736,1736,0
20240822,135300,161793674,1736,1736,1736,1736,4
20240822,135200,161786730,1741,1741,1741,1741,0
20240822,135100,161786730,1741,1741,1741,1741,1
20240822,135000,161784989,1736,1736,1736,1736,34
20240822,134900,161725965,1743,1736,1743,1736,2
20240822,134800,161722486,1743,1743,1743,1743,9
20240822,134700,161706799,1743,1743,1743,1743,0
20240822,134600,161706799,1743,1743,1743,1743,2
20240822,134500,161703313,1743,1743,1743,1743,2
20240822,134400,161699827,1743,1743,1743,1743,2
20240822,134300,161696341,1737,1737,1737,1737,0
20240822,134200,161696341,1737,1737,1737,1737,0
20240822,134100,161696341,1737,1736,1737,1736,326
20240822,134000,161130254,1735,1735,1735,1735,231
20240822,133900,160729469,1735,1735,1735,1735,5
20240822,133800,160720794,1735,1736,1736,1735,21
20240822,133700,160684358,1736,1736,1736,1736,2
20240822,133600,160680886,1735,1735,1735,1735,105
20240822,133500,160498711,1735,1735,1735,1735,101
20240822,133400,160323476,1735,1735,1735,1734,3
20240822,133300,160318272,1735,1737,1737,1735,3
20240822,133200,160313064,1737,1737,1737,1737,1
20240822,133100,160311327,1739,1739,1739,1739,0
20240822,133000,160311327,1739,1739,1739,1738,3
20240822,132900,160306111,1731,1731,1731,1731,0
20240822,132800,160306111,1731,1731,1731,1731,2
20240822,132700,160302649,1741,1741,1741,1741,15
20240822,132600,160276534,1741,1741,1741,1741,0
20240822,132500,160276534,1741,1741,1741,1741,1
20240822,132400,160274793,1741,1741,1741,1741,0
20240822,132300,160274793,1741,1741,1741,1741,0
20240822,132200,160274793,1741,1741,1741,1741,3
20240822,132100,160269570,1741,1741,1741,1741,2
20240822,132000,160266088,1741,1741,1741,1741,0
20240822,131900,160266088,1741,1741,1741,1741,0
20240822,131800,160266088,1741,1741,1741,1741,0
20240822,131700,160266088,1741,1741,1741,1741,0
20240822,131600,160266088,1741,1741,1741,1741,1
20240822,131500,160264347,1742,1742,1742,1742,0
20240822,131400,160264347,1742,1742,1742,1742,0
20240822,131300,160264347,1742,1731,1742,1731,60
20240822,131200,160160474,1731,1731,1731,1731,105
20240822,131100,159978719,1731,1731,1731,1731,0
20240822,131000,159978719,1731,1731,1731,1731,47
20240822,130900,159897362,1731,1731,1731,1731,1222
20240822,130800,157782080,1731,1731,1731,1731,0
20240822,130700,157782080,1731,1731,1731,1731,0
20240822,130600,157782080,1731,1731,1731,1731,0
20240822,130500,157782080,1731,1731,1731,1731,0
20240822,130400,157782080,1731,1731,1731,1731,6
20240822,130300,157771694,1731,1731,1731,1731,504
20240822,130200,156899270,1730,1730,1730,1730,0
20240822,130100,156899270,1730,1730,1730,1730,0
20240822,130000,156899270,1730,1731,1731,1730,457
20240822,125900,156108659,1730,1730,1730,1730,51
20240822,125800,156020429,1731,1731,1731,1731,0
20240822,125700,156020429,1731,1731,1731,1731,0
20240822,125600,156020429,1731,1731,1731,1731,0
20240822,125500,156020429,1731,1731,1731,1731,3
20240822,125400,156015236,1725,1725,1725,1725,0
20240822,125300,156015236,1725,1725,1725,1725,500
20240822,125200,155152736,1731,1731,1731,1731,1
20240822,125100,155151005,1731,1731,1731,1731,0
20240822,125000,155151005,1731,1731,1731,1731,1
20240822,124900,155149274,1725,1726,1726,1725,8
20240822,124800,155135470,1725,1725,1725,1725,3
20240822,124700,155130295,1731,1731,1731,1731,0
20240822,124600,155130295,1731,1731,1731,1731,0
20240822,124500,155130295,1731,1731,1731,1731,1
20240822,124400,155128564,1726,1726,1726,1726,0
20240822,124300,155128564,1726,1726,1726,1726,18
20240822,124200,155097496,1726,1726,1726,1726,0
20240822,124100,155097496,1726,1726,1726,1726,10
20240822,124000,155080236,1726,1726,1726,1726,319
20240822,123900,154529642,1731,1731,1731,1731,0
20240822,123800,154529642,1731,1731,1731,1731,1
20240822,123700,154527911,1727,1727,1727,1727,1
20240822,123600,154526184,1731,1727,1731,1727,59
20240822,123500,154424279,1728,1728,1728,1728,0
20240822,123400,154424279,1728,1728,1728,1728,0
20240822,123300,154424279,1728,1728,1728,1728,20
20240822,123200,154389719,1731,1731,1731,1731,0
20240822,123100,154389719,1731,1731,1731,1731,0
20240822,123000,154389719,1731,1727,1731,1727,131
20240822,122900,154163478,1731,1731,1731,1731,0
20240822,122800,154163478,1731,1731,1731,1731,0
20240822,122700,154163478,1731,1731,1731,1731,0
20240822,122600,154163478,1731,1731,1731,1731,0
20240822,122500,154163478,1731,1731,1731,1731,0
20240822,122400,154163478,1731,1731,1731,1731,0
20240822,122300,154163478,1731,1728,1731,1728,1006
20240822,122200,152424990,1730,1730,1730,1730,0
20240822,122100,152424990,1730,1730,1730,1730,0
20240822,122000,152424990,1730,1730,1730,1730,0
20240822,121900,152424990,1730,1730,1730,1730,0
20240822,121800,152424990,1730,1729,1730,1726,782
20240822,121700,151074516,1727,1727,1727,1727,20
20240822,121600,151039976,1727,1727,1727,1727,0
20240822,121500,151039976,1727,1727,1727,1727,0
20240822,121400,151039976,1727,1728,1728,1727,825
20240822,121300,149614784,1729,1729,1729,1729,11
20240822,121200,149595765,1729,1729,1729,1729,0
20240822,121100,149595765,1729,1729,1729,1729,50
20240822,121000,149509315,1729,1729,1729,1729,6
20240822,120900,149498941,1729,1729,1729,1729,24
20240822,120800,149457445,1729,1732,1732,1729,933
20240822,120700,147843917,1732,1732,1732,1732,5
20240822,120600,147835257,1732,1732,1732,1732,0
20240822,120500,147835257,1732,1732,1732,1732,1
20240822,120400,147833525,1730,1730,1730,1730,37
20240822,120300,147769515,1732,1732,1732,1732,0
20240822,120200,147769515,1732,1732,1732,1732,0
20240822,120100,147769515,1732,1732,1732,1732,2
20240822,120000,147766051,1730,1731,1731,1730,690
20240822,115900,146572281,1733,1733,1733,1733,0
20240822,115800,146572281,1733,1733,1733,1733,5
20240822,115700,146563616,1733,1733,1733,1733,0
20240822,115600,146563616,1733,1733,1733,1733,30
20240822,115500,146511626,1732,1732,1732,1732,4
20240822,115400,146504698,1732,1732,1732,1732,18
20240822,115300,146473522,1733,1733,1733,1733,302
20240822,115200,145950156,1733,1733,1733,1733,0
20240822,115100,145950156,1733,1733,1733,1733,0
20240822,115000,145950156,1733,1733,1733,1733,0
20240822,114900,145950156,1733,1733,1733,1733,806
20240822,114800,144553358,1734,1734,1734,1734,0
20240822,114700,144553358,1734,1734,1734,1734,2
20240822,114600,144549890,1735,1735,1735,1735,2
20240822,114500,144546420,1734,1735,1735,1734,4
20240822,114400,144539483,1735,1735,1735,1735,44
20240822,114300,144463143,1735,1734,1735,1734,2816
20240822,114200,139577443,1734,1734,1734,1734,0
20240822,114100,139577443,1734,1734,1734,1734,60
20240822,114000,139473403,1734,1734,1734,1734,20
20240822,113900,139438723,1733,1733,1733,1733,10
20240822,113800,139421393,1734,1734,1734,1734,0
20240822,113700,139421393,1734,1734,1734,1734,1
20240822,113600,139419659,1728,1728,1728,1728,2
20240822,113500,139416203,1727,1727,1727,1727,0
20240822,113400,139416203,1727,1727,1727,1727,0
20240822,113300,139416203,1727,1734,1734,1726,8011
20240822,113200,125565417,1742,1742,1742,1742,0
20240822,113100,125565417,1742,1742,1742,1742,9
20240822,113000,125549739,1742,1742,1742,1742,0
20240822,112900,125549739,1742,1735,1742,1735,246
20240822,112800,125122922,1744,1744,1744,1744,2
20240822,112700,125119434,1745,1745,1745,1745,0
20240822,112600,125119434,1745,1745,1745,1745,0
20240822,112500,125119434,1745,1745,1745,1745,1
20240822,112400,125117689,1735,1738,1738,1735,500
20240822,112300,124249582,1738,1739,1739,1738,500
20240822,112200,123380575,1741,1741,1741,1741,5
20240822,112100,123371870,1746,1741,1746,1741,2
20240822,112000,123368383,1742,1742,1742,1742,0
20240822,111900,123368383,1742,1742,1742,1742,0
20240822,111800,123368383,1742,1742,1742,1742,1
20240822,111700,123366641,1745,1748,1748,1745,114
20240822,111600,123167498,1745,1745,1745,1745,0
20240822,111500,123167498,1745,1745,1745,1745,100
20240822,111400,122992998,1745,1745,1745,1745,100
20240822,111300,122818498,1745,1745,1745,1745,67
20240822,111200,122701583,1745,1745,1745,1745,0
20240822,111100,122701583,1745,1745,1745,1745,44
20240822,111000,122624803,1743,1748,1748,1743,202
20240822,110900,122271717,1748,1748,1748,1748,0
20240822,110800,122271717,1748,1748,1748,1748,0
20240822,110700,122271717,1748,1748,1748,1748,0
20240822,110600,122271717,1748,1748,1748,1748,0
20240822,110500,122271717,1748,1748,1748,1748,0
20240822,110400,122271717,1748,1748,1748,1748,0
20240822,110300,122271717,1748,1748,1748,1748,0
20240822,110200,122271717,1748,1748,1748,1748,0
20240822,110100,122271717,1748,1745,1748,1745,501
20240822,110000,121397469,1745,1745,1745,1745,402
20240822,105900,120695979,1745,1745,1745,1745,600
20240822,105800,119648979,1746,1736,1746,1736,99
20240822,105700,119477105,1736,1736,1736,1736,500
20240822,105600,118609105,1736,1736,1736,1736,1
20240822,105500,118607369,1730,1730,1730,1730,110
20240822,105400,118417069,1736,1736,1736,1736,200
20240822,105300,118069869,1736,1736,1736,1736,1
20240822,105200,118068133,1730,1735,1735,1730,831
20240822,105100,116629366,1735,1738,1738,1735,628
20240822,105000,115539590,1738,1738,1738,1738,0
20240822,104900,115539590,1738,1738,1738,1738,3
20240822,104800,115534376,1738,1737,1738,1737,58
20240822,104700,115433629,1738,1738,1738,1738,3
20240822,104600,115428415,1738,1738,1738,1738,15
20240822,104500,115402345,1737,1742,1742,1737,5119
20240822,104400,106502558,1744,1744,1744,1744,0
20240822,104300,106502558,1744,1744,1744,1744,4
20240822,104200,106495582,1746,1746,1746,1746,100
20240822,104100,106320982,1746,1744,1746,1741,3
20240822,104000,106315751,1746,1744,1746,1744,501
20240822,103900,105441007,1746,1746,1746,1746,2
20240822,103800,105437515,1745,1746,1746,1745,28
20240822,103700,105388647,1747,1747,1747,1747,1
20240822,103600,105386900,1740,1746,1746,1740,5261
20240822,103500,96229798,1746,1746,1746,1746,7
20240822,103400,96217576,1745,1745,1745,1745,11
20240822,103300,96198381,1746,1746,1746,1746,1
20240822,103200,96196635,1746,1746,1746,1746,0
20240822,103100,96196635,1746,1746,1746,1746,1
20240822,103000,96194889,1745,1747,1747,1745,128
20240822,102900,95971329,1748,1747,1748,1745,177
20240822,102800,95662331,1748,1748,1748,1748,8
20240822,102700,95648347,1749,1749,1749,1749,32
20240822,102600,95592379,1750,1749,1750,1749,38
20240822,102500,95525916,1749,1749,1749,1749,51
20240822,102400,95436717,1749,1750,1750,1749,644
20240822,102300,94310352,1750,1750,1750,1750,97
20240822,102200,94140602,1753,1753,1753,1753,1
20240822,102100,94138849,1751,1751,1751,1751,10
20240822,102000,94121339,1751,1753,1753,1751,3
20240822,101900,94116083,1749,1753,1753,1749,20749
20240822,101800,57783815,1753,1756,1756,1753,9610
20240822,101700,40915650,1759,1759,1759,1759,1
20240822,101600,40913891,1759,1759,1759,1759,1
20240822,101500,40912132,1759,1755,1759,1755,1422
20240822,101400,38416110,1759,1755,1760,1755,3004
20240822,101300,33144071,1755,1755,1755,1755,0
20240822,101200,33144071,1755,1755,1755,1755,200
20240822,101100,32793071,1755,1756,1756,1755,107
20240822,101000,32605278,1755,1755,1755,1755,0
20240822,100900,32605278,1755,1755,1755,1755,209
20240822,100800,32238483,1755,1755,1755,1755,200
20240822,100700,31887483,1755,1759,1759,1755,150
20240822,100600,31624127,1762,1762,1762,1762,0
20240822,100500,31624127,1762,1763,1763,1762,18
20240822,100400,31592403,1758,1759,1759,1758,428
20240822,100300,30839552,1759,1762,1762,1759,78
20240822,100200,30702344,1763,1763,1763,1763,0
20240822,100100,30702344,1763,1763,1763,1763,25
20240822,100000,30658269,1763,1763,1763,1763,6
20240822,095900,30647691,1763,1756,1763,1755,4001
20240822,095800,23625430,1763,1763,1763,1763,0
20240822,095700,23625430,1763,1763,1763,1763,1
20240822,095600,23623667,1756,1759,1759,1756,510
20240822,095500,22728074,1762,1762,1762,1762,0
20240822,095400,22728074,1762,1762,1762,1762,1
20240822,095300,22726312,1763,1763,1763,1763,0
20240822,095200,22726312,1763,1763,1763,1763,3
20240822,095100,22721023,1763,1763,1763,1763,0
20240822,095000,22721023,1763,1763,1763,1763,5
20240822,094900,22712208,1763,1763,1763,1763,4
20240822,094800,22705156,1763,1763,1763,1763,0
20240822,094700,22705156,1763,1763,1763,1763,0
20240822,094600,22705156,1763,1763,1763,1763,0
20240822,094500,22705156,1763,1763,1763,1763,1
20240822,094400,22703393,1763,1763,1764,1763,24
20240822,094300,22661079,1759,1762,1764,1759,108
20240822,094200,22470612,1763,1761,1763,1761,2
20240822,094100,22467088,1764,1763,1764,1763,950
20240822,094000,20791358,1763,1764,1764,1763,3
20240822,093900,20786067,1765,1765,1765,1765,7
20240822,093800,20773712,1765,1765,1765,1765,3
20240822,093700,20768417,1765,1765,1765,1765,300
20240822,093600,20238917,1765,1765,1765,1765,10
20240822,093500,20221267,1766,1766,1766,1766,1
20240822,093400,20219501,1756,1757,1757,1756,157
20240822,093300,19943807,1757,1757,1757,1757,3
20240822,093200,19938536,1768,1768,1768,1768,1
20240822,093100,19936768,1756,1756,1756,1756,0
20240822,093000,19936768,1756,1758,1758,1756,1400
20240822,092900,17478098,1755,1764,1764,1755,6500
20240822,092800,6066094,1775,1775,1775,1775,0
20240822,092700,6066094,1775,1775,1775,1775,0
20240822,092600,6066094,1775,1770,1775,1770,101
20240822,092500,5887319,1765,1765,1765,1765,406
20240822,092400,5170729,1775,1775,1775,1775,0
20240822,092300,5170729,1775,1775,1775,1775,1
20240822,092200,5168954,1765,1770,1770,1765,1951
20240822,092100,1723909,1770,1770,1770,1770,0
20240822,092000,1723909,1770,1775,1775,1770,36
20240822,091900,1660029,1775,1775,1775,1775,0
20240822,091800,1660029,1775,1775,1775,1775,3
20240822,091700,1654704,1775,1775,1775,1775,64
20240822,091600,1541104,1775,1775,1775,1775,66
20240822,091500,1423954,1778,1778,1778,1778,0
20240822,091400,1423954,1778,1778,1778,1778,1
20240822,091300,1422176,1778,1778,1778,1778,0
20240822,091200,1422176,1778,1778,1778,1778,0
20240822,091100,1422176,1778,1778,1778,1778,1
20240822,091000,1420398,1775,1775,1775,1775,500
20240822,090900,532898,1770,1770,1770,1770,1
20240822,090800,531128,1778,1770,1778,1770,2
20240822,090700,527580,1778,1778,1778,1778,96
20240822,090600,356892,1778,1778,1778,1778,0
20240822,090500,356892,1778,1778,1778,1778,6
20240822,090400,346224,1778,1778,1778,1778,0
20240822,090300,346224,1778,1778,1778,1778,0
20240822,090200,346224,1778,1778,1778,1778,1
20240822,090100,344446,1775,1777,1777,1775,165
20240822,090000,51533,1777,1777,1777,1777,29