stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195700,370279404,1600,1600,1600,1600,2747
20240822,195600,370279404,1600,1600,1600,1600,0
20240822,195500,370279404,1600,1600,1600,1600,0
20240822,195400,370279404,1600,1600,1600,1600,0
20240822,195300,370279404,1600,1600,1600,1600,0
20240822,195200,370279404,1600,1600,1600,1600,0
20240822,195100,370279404,1600,1600,1600,1600,0
20240822,195000,370279404,1600,1600,1600,1600,0
20240822,194900,370279404,1600,1600,1600,1600,0
20240822,194800,370279404,1600,1600,1600,1600,0
20240822,194700,370279404,1600,1600,1600,1600,0
20240822,194600,370279404,1600,1600,1600,1600,0
20240822,194500,370279404,1600,1600,1600,1600,0
20240822,194400,370279404,1600,1600,1600,1600,0
20240822,194300,370279404,1600,1600,1600,1600,0
20240822,194200,370279404,1600,1600,1600,1600,0
20240822,194100,370279404,1600,1600,1600,1600,0
20240822,194000,370279404,1600,1600,1600,1600,0
20240822,193900,370279404,1600,1600,1600,1600,0
20240822,193800,370279404,1600,1600,1600,1600,0
20240822,193700,370279404,1600,1600,1600,1600,0
20240822,193600,370279404,1600,1600,1600,1600,0
20240822,193500,370279404,1600,1600,1600,1600,0
20240822,193400,370279404,1600,1600,1600,1600,0
20240822,193300,370279404,1600,1600,1600,1600,0
20240822,193200,370279404,1600,1600,1600,1600,0
20240822,193100,370279404,1600,1600,1600,1600,0
20240822,193000,370279404,1600,1600,1600,1600,0
20240822,192900,370279404,1600,1600,1600,1600,0
20240822,192800,370279404,1600,1600,1600,1600,0
20240822,192700,370279404,1600,1600,1600,1600,2747
20240822,192600,370279404,1600,1600,1600,1600,0
20240822,192500,370279404,1600,1600,1600,1600,0
20240822,192400,370279404,1600,1600,1600,1600,0
20240822,192300,370279404,1600,1600,1600,1600,0
20240822,192200,370279404,1600,1600,1600,1600,0
20240822,192100,370279404,1600,1600,1600,1600,0
20240822,192000,370279404,1600,1600,1600,1600,0
20240822,191900,370279404,1600,1600,1600,1600,0
20240822,191800,370279404,1600,1600,1600,1600,0
20240822,191700,370279404,1600,1600,1600,1600,0
20240822,191600,370279404,1600,1600,1600,1600,0
20240822,191500,370279404,1600,1600,1600,1600,0
20240822,191400,370279404,1600,1600,1600,1600,0
20240822,191300,370279404,1600,1600,1600,1600,0
20240822,191200,370279404,1600,1600,1600,1600,0
20240822,191100,370279404,1600,1600,1600,1600,0
20240822,191000,370279404,1600,1600,1600,1600,0
20240822,190900,370279404,1600,1600,1600,1600,0
20240822,190800,370279404,1600,1600,1600,1600,0
20240822,190700,370279404,1600,1600,1600,1600,0
20240822,190600,370279404,1600,1600,1600,1600,0
20240822,190500,370279404,1600,1600,1600,1600,0
20240822,190400,370279404,1600,1600,1600,1600,0
20240822,190300,370279404,1600,1600,1600,1600,0
20240822,190200,370279404,1600,1600,1600,1600,0
20240822,190100,370279404,1600,1600,1600,1600,0
20240822,190000,370279404,1600,1600,1600,1600,0
20240822,185900,370279404,1600,1600,1600,1600,0
20240822,185800,370279404,1600,1600,1600,1600,0
20240822,185700,370279404,1600,1600,1600,1600,2747
20240822,185600,370279404,1600,1600,1600,1600,0
20240822,185500,370279404,1600,1600,1600,1600,0
20240822,185400,370279404,1600,1600,1600,1600,0
20240822,185300,370279404,1600,1600,1600,1600,0
20240822,185200,370279404,1600,1600,1600,1600,0
20240822,185100,370279404,1600,1600,1600,1600,0
20240822,185000,370279404,1600,1600,1600,1600,0
20240822,184900,370279404,1600,1600,1600,1600,0
20240822,184800,370279404,1600,1600,1600,1600,0
20240822,184700,370279404,1600,1600,1600,1600,0
20240822,184600,370279404,1600,1600,1600,1600,0
20240822,184500,370279404,1600,1600,1600,1600,0
20240822,184400,370279404,1600,1600,1600,1600,0
20240822,184300,370279404,1600,1600,1600,1600,0
20240822,184200,370279404,1600,1600,1600,1600,0
20240822,184100,370279404,1600,1600,1600,1600,0
20240822,184000,370279404,1600,1600,1600,1600,0
20240822,183900,370279404,1600,1600,1600,1600,0
20240822,183800,370279404,1600,1600,1600,1600,0
20240822,183700,370279404,1600,1600,1600,1600,0
20240822,183600,370279404,1600,1600,1600,1600,0
20240822,183500,370279404,1600,1600,1600,1600,0
20240822,183400,370279404,1600,1600,1600,1600,0
20240822,183300,370279404,1600,1600,1600,1600,0
20240822,183200,370279404,1600,1600,1600,1600,0
20240822,183100,370279404,1600,1600,1600,1600,0
20240822,183000,370279404,1600,1600,1600,1600,0
20240822,182900,370279404,1600,1600,1600,1600,0
20240822,182800,370279404,1600,1600,1600,1600,0
20240822,182700,370279404,1600,1600,1600,1600,2747
20240822,182600,370279404,1600,1600,1600,1600,0
20240822,182500,370279404,1600,1600,1600,1600,0
20240822,182400,370279404,1600,1600,1600,1600,0
20240822,182300,370279404,1600,1600,1600,1600,0
20240822,182200,370279404,1600,1600,1600,1600,0
20240822,182100,370279404,1600,1600,1600,1600,0
20240822,182000,370279404,1600,1600,1600,1600,0
20240822,181900,370279404,1600,1600,1600,1600,0
20240822,181800,370279404,1600,1600,1600,1600,0
20240822,181700,370279404,1600,1600,1600,1600,0
20240822,181600,370279404,1600,1600,1600,1600,0
20240822,181500,370279404,1600,1600,1600,1600,0
20240822,181400,370279404,1600,1600,1600,1600,0
20240822,181300,370279404,1600,1600,1600,1600,0
20240822,181200,370279404,1600,1600,1600,1600,0
20240822,181100,370279404,1600,1600,1600,1600,0
20240822,181000,370279404,1600,1600,1600,1600,0
20240822,180900,370279404,1600,1600,1600,1600,0
20240822,180800,370279404,1600,1600,1600,1600,0
20240822,180700,370279404,1600,1600,1600,1600,0
20240822,180600,370279404,1600,1600,1600,1600,0
20240822,180500,370279404,1600,1600,1600,1600,0
20240822,180400,370279404,1600,1600,1600,1600,0
20240822,180300,370279404,1600,1600,1600,1600,0
20240822,180200,370279404,1600,1600,1600,1600,0
20240822,180100,370279404,1600,1600,1600,1600,0
20240822,180000,370279404,1600,1600,1600,1600,0
20240822,175900,370279404,1600,1600,1600,1600,0
20240822,175800,370279404,1600,1600,1600,1600,0
20240822,175700,370279404,1600,1600,1600,1600,2747
20240822,175600,370279404,1600,1600,1600,1600,0
20240822,175500,370279404,1600,1600,1600,1600,0
20240822,175400,370279404,1600,1600,1600,1600,0
20240822,175300,370279404,1600,1600,1600,1600,0
20240822,175200,370279404,1600,1600,1600,1600,0
20240822,175100,370279404,1600,1600,1600,1600,0
20240822,175000,370279404,1600,1600,1600,1600,0
20240822,174900,370279404,1600,1600,1600,1600,0
20240822,174800,370279404,1600,1600,1600,1600,0
20240822,174700,370279404,1600,1600,1600,1600,0
20240822,174600,370279404,1600,1600,1600,1600,0
20240822,174500,370279404,1600,1600,1600,1600,0
20240822,174400,370279404,1600,1600,1600,1600,0
20240822,174300,370279404,1600,1600,1600,1600,0
20240822,174200,370279404,1600,1600,1600,1600,0
20240822,174100,370279404,1600,1600,1600,1600,0
20240822,174000,370279404,1600,1600,1600,1600,0
20240822,173900,370279404,1600,1600,1600,1600,0
20240822,173800,370279404,1600,1600,1600,1600,0
20240822,173700,370279404,1600,1600,1600,1600,0
20240822,173600,370279404,1600,1600,1600,1600,0
20240822,173500,370279404,1600,1600,1600,1600,0
20240822,173400,370279404,1600,1600,1600,1600,0
20240822,173300,370279404,1600,1600,1600,1600,0
20240822,173200,370279404,1600,1600,1600,1600,0
20240822,173100,370279404,1600,1600,1600,1600,0
20240822,173000,370279404,1600,1600,1600,1600,0
20240822,172900,370279404,1600,1600,1600,1600,0
20240822,172800,370279404,1600,1600,1600,1600,0
20240822,172700,370279404,1600,1600,1600,1600,2747
20240822,172600,370279404,1600,1600,1600,1600,0
20240822,172500,370279404,1600,1600,1600,1600,0
20240822,172400,370279404,1600,1600,1600,1600,0
20240822,172300,370279404,1600,1600,1600,1600,0
20240822,172200,370279404,1600,1600,1600,1600,0
20240822,172100,370279404,1600,1600,1600,1600,0
20240822,172000,370279404,1600,1600,1600,1600,0
20240822,171900,370279404,1600,1600,1600,1600,0
20240822,171800,370279404,1600,1600,1600,1600,0
20240822,171700,370279404,1600,1600,1600,1600,0
20240822,171600,370279404,1600,1600,1600,1600,0
20240822,171500,370279404,1600,1600,1600,1600,0
20240822,171400,370279404,1600,1600,1600,1600,0
20240822,171300,370279404,1600,1600,1600,1600,0
20240822,171200,370279404,1600,1600,1600,1600,0
20240822,171100,370279404,1600,1600,1600,1600,0
20240822,171000,370279404,1600,1600,1600,1600,0
20240822,170900,370279404,1600,1600,1600,1600,0
20240822,170800,370279404,1600,1600,1600,1600,0
20240822,170700,370279404,1600,1600,1600,1600,0
20240822,170600,370279404,1600,1600,1600,1600,0
20240822,170500,370279404,1600,1600,1600,1600,0
20240822,170400,370279404,1600,1600,1600,1600,0
20240822,170300,370279404,1600,1600,1600,1600,0
20240822,170200,370279404,1600,1600,1600,1600,0
20240822,170100,370279404,1600,1600,1600,1600,0
20240822,170000,370279404,1600,1600,1600,1600,0
20240822,165900,370279404,1600,1600,1600,1600,0
20240822,165800,370279404,1600,1600,1600,1600,0
20240822,165700,370279404,1600,1600,1600,1600,2747
20240822,165600,370279404,1600,1600,1600,1600,0
20240822,165500,370279404,1600,1600,1600,1600,0
20240822,165400,370279404,1600,1600,1600,1600,0
20240822,165300,370279404,1600,1600,1600,1600,0
20240822,165200,370279404,1600,1600,1600,1600,0
20240822,165100,370279404,1600,1600,1600,1600,0
20240822,165000,370279404,1600,1600,1600,1600,0
20240822,164900,370279404,1600,1600,1600,1600,0
20240822,164800,370279404,1600,1600,1600,1600,0
20240822,164700,370279404,1600,1600,1600,1600,0
20240822,164600,370279404,1600,1600,1600,1600,0
20240822,164500,370279404,1600,1600,1600,1600,0
20240822,164400,370279404,1600,1600,1600,1600,0
20240822,164300,370279404,1600,1600,1600,1600,0
20240822,164200,370279404,1600,1600,1600,1600,0
20240822,164100,370279404,1600,1600,1600,1600,0
20240822,164000,370279404,1600,1600,1600,1600,0
20240822,163900,370279404,1600,1600,1600,1600,0
20240822,163800,370279404,1600,1600,1600,1600,0
20240822,163700,370279404,1600,1600,1600,1600,0
20240822,163600,370279404,1600,1600,1600,1600,0
20240822,163500,370279404,1600,1600,1600,1600,0
20240822,163400,370279404,1600,1600,1600,1600,0
20240822,163300,370279404,1600,1600,1600,1600,0
20240822,163200,370279404,1600,1600,1600,1600,0
20240822,163100,370279404,1600,1600,1600,1600,0
20240822,163000,370279404,1600,1600,1600,1600,0
20240822,162900,370279404,1600,1600,1600,1600,0
20240822,162800,370279404,1600,1600,1600,1600,0
20240822,162700,370279404,1600,1600,1600,1600,2747
20240822,162600,370279404,1600,1600,1600,1600,0
20240822,162500,370279404,1600,1600,1600,1600,0
20240822,162400,370279404,1600,1600,1600,1600,0
20240822,162300,370279404,1600,1600,1600,1600,0
20240822,162200,370279404,1600,1600,1600,1600,0
20240822,162100,370279404,1600,1600,1600,1600,0
20240822,162000,370279404,1600,1600,1600,1600,0
20240822,161900,370279404,1600,1600,1600,1600,0
20240822,161800,370279404,1600,1600,1600,1600,0
20240822,161700,370279404,1600,1600,1600,1600,0
20240822,161600,370279404,1600,1600,1600,1600,0
20240822,161500,370279404,1600,1600,1600,1600,0
20240822,161400,370279404,1600,1600,1600,1600,0
20240822,161300,370279404,1600,1600,1600,1600,0
20240822,161200,370279404,1600,1600,1600,1600,0
20240822,161100,370279404,1600,1600,1600,1600,0
20240822,161000,370279404,1600,1600,1600,1600,0
20240822,160900,370279404,1600,1600,1600,1600,0
20240822,160800,370279404,1600,1600,1600,1600,0
20240822,160700,370279404,1600,1600,1600,1600,0
20240822,160600,370279404,1600,1600,1600,1600,0
20240822,160500,370279404,1600,1600,1600,1600,0
20240822,160400,370279404,1600,1600,1600,1600,0
20240822,160300,370279404,1600,1600,1600,1600,0
20240822,160200,370279404,1600,1600,1600,1600,0
20240822,160100,370279404,1600,1600,1600,1600,0
20240822,160000,370279404,1600,1600,1600,1600,0
20240822,155900,370279404,1600,1600,1600,1600,0
20240822,155800,370279404,1600,1600,1600,1600,0
20240822,155700,370279404,1600,1600,1600,1600,2747
20240822,155600,370279404,1600,1600,1600,1600,0
20240822,155500,370279404,1600,1600,1600,1600,0
20240822,155400,370279404,1600,1600,1600,1600,0
20240822,155300,370279404,1600,1600,1600,1600,0
20240822,155200,370279404,1600,1600,1600,1600,0
20240822,155100,370279404,1600,1600,1600,1600,0
20240822,155000,370279404,1600,1600,1600,1600,0
20240822,154900,370279404,1600,1600,1600,1600,0
20240822,154800,370279404,1600,1600,1600,1600,0
20240822,154700,370279404,1600,1600,1600,1600,0
20240822,154600,370279404,1600,1600,1600,1600,0
20240822,154500,370279404,1600,1600,1600,1600,0
20240822,154400,370279404,1600,1600,1600,1600,0
20240822,154300,370279404,1600,1600,1600,1600,0
20240822,154200,370279404,1600,1600,1600,1600,0
20240822,154100,370279404,1600,1600,1600,1600,0
20240822,154000,370279404,1600,1600,1600,1600,0
20240822,153900,370279404,1600,1600,1600,1600,0
20240822,153800,370279404,1600,1600,1600,1600,0
20240822,153700,370279404,1600,1600,1600,1600,0
20240822,153600,370279404,1600,1600,1600,1600,0
20240822,153500,370279404,1600,1600,1600,1600,0
20240822,153400,370279404,1600,1600,1600,1600,0
20240822,153300,370279404,1600,1600,1600,1600,0
20240822,153200,370279404,1600,1600,1600,1600,0
20240822,153100,370279404,1600,1600,1600,1600,0
20240822,153000,370279404,1600,1600,1600,1600,2747
20240822,152900,365884204,1596,1596,1596,1596,0
20240822,152800,365884204,1596,1596,1596,1596,0
20240822,152700,365884204,1596,1596,1596,1596,0
20240822,152600,365884204,1596,1596,1596,1596,0
20240822,152500,365884204,1596,1596,1596,1596,0
20240822,152400,365884204,1596,1596,1596,1596,0
20240822,152300,365884204,1596,1596,1596,1596,0
20240822,152200,365884204,1596,1596,1596,1596,0
20240822,152100,365884204,1596,1596,1596,1596,0
20240822,152000,365884204,1596,1596,1596,1596,0
20240822,151900,365884204,1596,1597,1600,1596,1356
20240822,151800,363719663,1600,1598,1600,1597,1241
20240822,151700,361737052,1598,1598,1598,1597,215
20240822,151600,361393638,1598,1598,1600,1598,1097
20240822,151500,359640519,1600,1600,1600,1597,1431
20240822,151400,357353721,1600,1599,1600,1599,2098
20240822,151300,353997919,1599,1597,1599,1597,353
20240822,151200,353433676,1598,1599,1599,1598,133
20240822,151100,353221094,1600,1599,1600,1599,2868
20240822,151000,348633861,1599,1599,1600,1599,602
20240822,150900,347671248,1599,1599,1600,1599,863
20240822,150800,346291299,1598,1598,1598,1598,282
20240822,150700,345840663,1598,1597,1598,1597,388
20240822,150600,345220671,1597,1597,1597,1597,95
20240822,150500,345068956,1597,1597,1597,1597,82
20240822,150400,344938002,1597,1597,1597,1597,58
20240822,150300,344845376,1597,1597,1597,1597,86
20240822,150200,344708034,1597,1597,1597,1597,28
20240822,150100,344663318,1597,1596,1597,1596,138
20240822,150000,344442961,1596,1596,1596,1596,0
20240822,145900,344442961,1596,1596,1596,1596,146
20240822,145800,344209945,1599,1599,1599,1599,208
20240822,145700,343877353,1599,1599,1599,1599,0
20240822,145600,343877353,1599,1599,1599,1599,1
20240822,145500,343875754,1599,1599,1599,1599,0
20240822,145400,343875754,1599,1599,1599,1599,0
20240822,145300,343875754,1599,1599,1599,1599,2
20240822,145200,343872556,1596,1596,1596,1596,0
20240822,145100,343872556,1596,1600,1600,1596,87
20240822,145000,343733700,1600,1600,1600,1600,1
20240822,144900,343732100,1596,1597,1597,1596,180
20240822,144800,343444745,1597,1599,1599,1597,2150
20240822,144700,340010011,1599,1599,1599,1599,583
20240822,144600,339077794,1601,1601,1601,1601,0
20240822,144500,339077794,1601,1599,1601,1599,2
20240822,144400,339074594,1601,1599,1601,1599,151
20240822,144300,338833143,1601,1600,1601,1600,35
20240822,144200,338777142,1599,1599,1599,1599,0
20240822,144100,338777142,1599,1599,1599,1599,13
20240822,144000,338756355,1600,1600,1600,1600,10
20240822,143900,338740355,1601,1601,1601,1601,0
20240822,143800,338740355,1601,1601,1601,1601,1
20240822,143700,338738754,1599,1599,1599,1599,120
20240822,143600,338546874,1601,1601,1601,1601,0
20240822,143500,338546874,1601,1601,1601,1601,0
20240822,143400,338546874,1601,1601,1601,1601,0
20240822,143300,338546874,1601,1601,1601,1601,0
20240822,143200,338546874,1601,1601,1601,1601,3
20240822,143100,338542071,1598,1598,1598,1598,500
20240822,143000,337743071,1601,1601,1601,1601,50
20240822,142900,337663021,1601,1601,1601,1601,0
20240822,142800,337663021,1601,1599,1601,1599,376
20240822,142700,337061379,1599,1598,1599,1598,808
20240822,142600,335770190,1598,1598,1598,1598,0
20240822,142500,335770190,1598,1597,1598,1596,201
20240822,142400,335449391,1597,1597,1597,1597,10
20240822,142300,335433421,1598,1598,1598,1598,0
20240822,142200,335433421,1598,1598,1598,1598,0
20240822,142100,335433421,1598,1598,1598,1598,1
20240822,142000,335431823,1595,1595,1595,1595,60
20240822,141900,335336123,1597,1597,1597,1597,0
20240822,141800,335336123,1597,1597,1597,1597,0
20240822,141700,335336123,1597,1596,1597,1596,2500
20240822,141600,331343934,1595,1595,1595,1595,0
20240822,141500,331343934,1595,1595,1595,1595,723
20240822,141400,330190749,1596,1596,1596,1596,1
20240822,141300,330189153,1597,1597,1597,1597,0
20240822,141200,330189153,1597,1597,1597,1597,0
20240822,141100,330189153,1597,1597,1597,1597,1
20240822,141000,330187556,1597,1597,1597,1597,0
20240822,140900,330187556,1597,1597,1597,1597,0
20240822,140800,330187556,1597,1596,1597,1596,50
20240822,140700,330107753,1596,1596,1596,1596,0
20240822,140600,330107753,1596,1596,1596,1596,200
20240822,140500,329788553,1596,1596,1596,1596,0
20240822,140400,329788553,1596,1594,1596,1594,164
20240822,140300,329527133,1596,1596,1596,1596,4
20240822,140200,329520749,1596,1596,1596,1596,0
20240822,140100,329520749,1596,1596,1596,1596,0
20240822,140000,329520749,1596,1596,1596,1596,0
20240822,135900,329520749,1596,1596,1596,1596,0
20240822,135800,329520749,1596,1596,1596,1596,0
20240822,135700,329520749,1596,1596,1596,1596,0
20240822,135600,329520749,1596,1596,1596,1596,0
20240822,135500,329520749,1596,1596,1596,1596,0
20240822,135400,329520749,1596,1597,1597,1596,4
20240822,135300,329514363,1597,1597,1597,1597,0
20240822,135200,329514363,1597,1597,1597,1597,1
20240822,135100,329512766,1590,1590,1590,1590,0
20240822,135000,329512766,1590,1590,1590,1590,0
20240822,134900,329512766,1590,1590,1590,1590,0
20240822,134800,329512766,1590,1597,1597,1590,152
20240822,134700,329271079,1590,1590,1590,1590,0
20240822,134600,329271079,1590,1595,1595,1590,5467
20240822,134500,320559275,1594,1594,1594,1594,0
20240822,134400,320559275,1594,1594,1594,1594,0
20240822,134300,320559275,1594,1594,1594,1594,0
20240822,134200,320559275,1594,1594,1594,1594,4330
20240822,134100,313657255,1594,1594,1594,1594,5
20240822,134000,313649285,1594,1594,1594,1594,0
20240822,133900,313649285,1594,1594,1594,1594,0
20240822,133800,313649285,1594,1594,1594,1594,0
20240822,133700,313649285,1594,1594,1594,1594,0
20240822,133600,313649285,1594,1594,1594,1594,0
20240822,133500,313649285,1594,1594,1594,1594,0
20240822,133400,313649285,1594,1594,1594,1594,7
20240822,133300,313638127,1593,1593,1593,1593,0
20240822,133200,313638127,1593,1593,1593,1593,0
20240822,133100,313638127,1593,1593,1593,1593,629
20240822,133000,312636130,1593,1593,1593,1593,0
20240822,132900,312636130,1593,1593,1593,1593,2000
20240822,132800,309450130,1593,1593,1593,1593,1
20240822,132700,309448537,1592,1592,1592,1592,0
20240822,132600,309448537,1592,1592,1592,1592,373
20240822,132500,308854721,1592,1592,1592,1592,1
20240822,132400,308853129,1592,1592,1592,1592,0
20240822,132300,308853129,1592,1592,1592,1592,0
20240822,132200,308853129,1592,1592,1592,1592,1000
20240822,132100,307261129,1592,1592,1592,1592,299
20240822,132000,306785121,1592,1592,1592,1592,0
20240822,131900,306785121,1592,1592,1592,1592,0
20240822,131800,306785121,1592,1592,1592,1592,102
20240822,131700,306622737,1592,1590,1592,1590,85
20240822,131600,306487583,1590,1590,1590,1590,130
20240822,131500,306280883,1592,1592,1592,1592,0
20240822,131400,306280883,1592,1592,1592,1592,0
20240822,131300,306280883,1592,1592,1592,1592,0
20240822,131200,306280883,1592,1592,1592,1592,0
20240822,131100,306280883,1592,1592,1592,1592,5
20240822,131000,306272923,1592,1592,1592,1592,0
20240822,130900,306272923,1592,1592,1592,1592,2
20240822,130800,306269739,1592,1592,1592,1592,0
20240822,130700,306269739,1592,1592,1592,1592,0
20240822,130600,306269739,1592,1592,1592,1592,3
20240822,130500,306264963,1592,1592,1592,1592,2
20240822,130400,306261779,1588,1589,1589,1588,812
20240822,130300,304972163,1592,1592,1592,1592,0
20240822,130200,304972163,1592,1592,1592,1592,0
20240822,130100,304972163,1592,1592,1592,1592,0
20240822,130000,304972163,1592,1592,1592,1592,0
20240822,125900,304972163,1592,1592,1592,1592,0
20240822,125800,304972163,1592,1592,1592,1592,2
20240822,125700,304968979,1589,1589,1589,1589,300
20240822,125600,304492279,1589,1589,1589,1589,0
20240822,125500,304492279,1589,1589,1589,1589,5
20240822,125400,304484334,1589,1589,1589,1589,0
20240822,125300,304484334,1589,1589,1589,1589,0
20240822,125200,304484334,1589,1588,1589,1587,294
20240822,125100,304017496,1587,1587,1587,1587,0
20240822,125000,304017496,1587,1587,1587,1587,0
20240822,124900,304017496,1587,1588,1588,1587,361
20240822,124800,303444573,1588,1588,1588,1588,110
20240822,124700,303269893,1589,1589,1589,1589,0
20240822,124600,303269893,1589,1589,1589,1589,115
20240822,124500,303087158,1589,1589,1589,1589,4
20240822,124400,303080802,1587,1587,1587,1587,1082
20240822,124300,301363668,1587,1587,1587,1587,0
20240822,124200,301363668,1587,1589,1592,1587,49
20240822,124100,301285811,1589,1593,1593,1589,15029
20240822,124000,277385793,1593,1594,1594,1592,8817
20240822,123900,263342551,1600,1596,1600,1595,1224
20240822,123800,261390166,1603,1603,1603,1603,0
20240822,123700,261390166,1603,1603,1603,1603,1
20240822,123600,261388563,1603,1603,1603,1603,0
20240822,123500,261388563,1603,1603,1603,1603,102
20240822,123400,261225057,1596,1598,1603,1596,3228
20240822,123300,256070042,1598,1598,1598,1598,0
20240822,123200,256070042,1598,1603,1603,1598,1164
20240822,123100,254209519,1603,1603,1603,1603,0
20240822,123000,254209519,1603,1603,1603,1603,0
20240822,122900,254209519,1603,1603,1603,1603,0
20240822,122800,254209519,1603,1600,1603,1600,35
20240822,122700,254153516,1603,1603,1603,1603,0
20240822,122600,254153516,1603,1603,1603,1603,300
20240822,122500,253672616,1603,1603,1603,1603,2
20240822,122400,253669410,1603,1603,1603,1603,7
20240822,122300,253658189,1604,1604,1604,1604,0
20240822,122200,253658189,1604,1604,1604,1604,0
20240822,122100,253658189,1604,1601,1604,1601,327
20240822,122000,253134656,1601,1601,1601,1601,0
20240822,121900,253134656,1601,1601,1601,1601,100
20240822,121800,252974556,1601,1602,1602,1601,2
20240822,121700,252971353,1603,1604,1604,1603,1660
20240822,121600,250310371,1605,1605,1605,1605,0
20240822,121500,250310371,1605,1605,1605,1605,0
20240822,121400,250310371,1605,1602,1605,1602,273
20240822,121300,249873022,1602,1602,1602,1602,0
20240822,121200,249873022,1602,1602,1602,1602,0
20240822,121100,249873022,1602,1602,1602,1602,144
20240822,121000,249642334,1605,1605,1605,1605,10
20240822,120900,249626284,1606,1606,1606,1606,0
20240822,120800,249626284,1606,1606,1606,1606,0
20240822,120700,249626284,1606,1606,1606,1606,0
20240822,120600,249626284,1606,1606,1606,1606,0
20240822,120500,249626284,1606,1606,1606,1606,0
20240822,120400,249626284,1606,1606,1606,1606,0
20240822,120300,249626284,1606,1606,1606,1606,0
20240822,120200,249626284,1606,1606,1606,1606,0
20240822,120100,249626284,1606,1606,1606,1606,0
20240822,120000,249626284,1606,1606,1606,1606,0
20240822,115900,249626284,1606,1606,1606,1606,0
20240822,115800,249626284,1606,1606,1606,1606,0
20240822,115700,249626284,1606,1606,1606,1606,8
20240822,115600,249613436,1607,1607,1607,1607,90
20240822,115500,249468806,1607,1607,1607,1607,0
20240822,115400,249468806,1607,1607,1607,1607,0
20240822,115300,249468806,1607,1607,1607,1607,0
20240822,115200,249468806,1607,1607,1607,1607,0
20240822,115100,249468806,1607,1607,1607,1607,0
20240822,115000,249468806,1607,1607,1607,1607,0
20240822,114900,249468806,1607,1607,1607,1607,0
20240822,114800,249468806,1607,1606,1607,1598,2032
20240822,114700,246221100,1605,1605,1605,1605,726
20240822,114600,245055870,1605,1599,1605,1599,459
20240822,114500,244321571,1598,1598,1598,1598,133
20240822,114400,244109037,1599,1600,1600,1599,589
20240822,114300,243167222,1605,1605,1605,1605,50
20240822,114200,243086972,1605,1605,1605,1605,0
20240822,114100,243086972,1605,1605,1605,1605,0
20240822,114000,243086972,1605,1605,1605,1605,0
20240822,113900,243086972,1605,1600,1605,1599,156
20240822,113800,242837511,1602,1602,1602,1602,3
20240822,113700,242832705,1607,1607,1607,1607,0
20240822,113600,242832705,1607,1607,1607,1607,0
20240822,113500,242832705,1607,1607,1607,1607,0
20240822,113400,242832705,1607,1607,1607,1607,1
20240822,113300,242831098,1607,1607,1607,1607,1
20240822,113200,242829491,1599,1600,1600,1599,3070
20240822,113100,237918323,1609,1602,1609,1601,1475
20240822,113000,235556726,1602,1602,1602,1602,0
20240822,112900,235556726,1602,1602,1602,1602,0
20240822,112800,235556726,1602,1602,1602,1602,0
20240822,112700,235556726,1602,1602,1602,1602,0
20240822,112600,235556726,1602,1604,1604,1602,155
20240822,112500,235308412,1609,1606,1609,1606,3
20240822,112400,235303591,1610,1610,1610,1610,0
20240822,112300,235303591,1610,1610,1610,1610,0
20240822,112200,235303591,1610,1603,1610,1602,63
20240822,112100,235202656,1602,1602,1602,1602,0
20240822,112000,235202656,1602,1602,1602,1602,0
20240822,111900,235202656,1602,1602,1602,1602,0
20240822,111800,235202656,1602,1602,1602,1602,321
20240822,111700,234688414,1612,1612,1612,1612,0
20240822,111600,234688414,1612,1612,1612,1612,0
20240822,111500,234688414,1612,1612,1612,1612,0
20240822,111400,234688414,1612,1612,1612,1612,0
20240822,111300,234688414,1612,1604,1612,1604,2297
20240822,111200,231004018,1612,1604,1612,1604,13
20240822,111100,230983158,1604,1607,1612,1604,4206
20240822,111000,224230633,1608,1609,1609,1608,2
20240822,110900,224227416,1605,1605,1605,1605,3600
20240822,110800,218449416,1612,1612,1612,1612,1
20240822,110700,218447804,1606,1606,1606,1606,0
20240822,110600,218447804,1606,1606,1606,1606,0
20240822,110500,218447804,1606,1607,1607,1606,2109
20240822,110400,215059641,1610,1610,1610,1610,0
20240822,110300,215059641,1610,1609,1610,1609,310
20240822,110200,214560740,1607,1607,1607,1607,196
20240822,110100,214245768,1607,1606,1607,1606,12
20240822,110000,214226494,1607,1606,1607,1605,501
20240822,105900,213422273,1607,1608,1608,1607,1365
20240822,105800,211228194,1609,1609,1609,1609,29
20240822,105700,211181533,1610,1610,1610,1610,0
20240822,105600,211181533,1610,1612,1613,1610,303
20240822,105500,210692800,1614,1614,1614,1614,0
20240822,105400,210692800,1614,1614,1614,1614,0
20240822,105300,210692800,1614,1613,1614,1613,2
20240822,105200,210689573,1614,1614,1614,1614,0
20240822,105100,210689573,1614,1614,1614,1614,10
20240822,105000,210673433,1614,1613,1614,1613,300
20240822,104900,210189234,1614,1614,1614,1614,0
20240822,104800,210189234,1614,1614,1614,1614,8
20240822,104700,210176322,1609,1609,1609,1609,1351
20240822,104600,208002563,1614,1614,1614,1614,0
20240822,104500,208002563,1614,1610,1614,1610,1445
20240822,104400,205676073,1615,1615,1615,1615,0
20240822,104300,205676073,1615,1614,1615,1614,193
20240822,104200,205364379,1615,1614,1615,1614,2
20240822,104100,205361150,1610,1610,1610,1610,5
20240822,104000,205353100,1610,1615,1615,1610,86
20240822,103900,205214230,1616,1616,1616,1616,0
20240822,103800,205214230,1616,1612,1616,1608,1201
20240822,103700,203281012,1616,1616,1616,1616,1
20240822,103600,203279396,1608,1605,1608,1605,4649
20240822,103500,195805845,1607,1605,1607,1605,2491
20240822,103400,191803570,1606,1606,1606,1606,701
20240822,103300,190677764,1601,1601,1601,1601,0
20240822,103200,190677764,1601,1601,1601,1601,0
20240822,103100,190677764,1601,1601,1601,1601,0
20240822,103000,190677764,1601,1601,1601,1601,152
20240822,102900,190434412,1602,1602,1602,1602,0
20240822,102800,190434412,1602,1602,1602,1602,0
20240822,102700,190434412,1602,1602,1602,1602,0
20240822,102600,190434412,1602,1602,1602,1602,0
20240822,102500,190434412,1602,1602,1602,1602,104
20240822,102400,190267804,1603,1603,1603,1603,6
20240822,102300,190258186,1603,1603,1603,1603,0
20240822,102200,190258186,1603,1603,1603,1603,0
20240822,102100,190258186,1603,1603,1603,1603,54
20240822,102000,190171624,1603,1603,1603,1603,0
20240822,101900,190171624,1603,1603,1603,1603,0
20240822,101800,190171624,1603,1603,1603,1603,0
20240822,101700,190171624,1603,1603,1603,1603,0
20240822,101600,190171624,1603,1606,1606,1603,130
20240822,101500,189963144,1606,1606,1606,1606,1
20240822,101400,189961538,1601,1601,1601,1601,0
20240822,101300,189961538,1601,1601,1601,1601,0
20240822,101200,189961538,1601,1601,1601,1601,700
20240822,101100,188840838,1601,1601,1601,1601,239
20240822,101000,188458199,1600,1600,1600,1600,480
20240822,100900,187690199,1601,1601,1601,1601,0
20240822,100800,187690199,1601,1601,1601,1601,0
20240822,100700,187690199,1601,1601,1601,1601,0
20240822,100600,187690199,1601,1601,1601,1601,2000
20240822,100500,184488199,1600,1600,1600,1600,0
20240822,100400,184488199,1600,1600,1600,1600,0
20240822,100300,184488199,1600,1600,1600,1600,5
20240822,100200,184480199,1599,1599,1599,1599,0
20240822,100100,184480199,1599,1599,1599,1599,114
20240822,100000,184297913,1599,1594,1599,1594,1900
20240822,095900,181264313,1599,1599,1599,1599,1000
20240822,095800,179665313,1599,1599,1599,1599,1
20240822,095700,179663714,1592,1592,1592,1592,0
20240822,095600,179663714,1592,1592,1592,1592,162
20240822,095500,179405810,1592,1592,1592,1592,0
20240822,095400,179405810,1592,1592,1592,1592,57
20240822,095300,179315066,1599,1599,1599,1599,1
20240822,095200,179313467,1599,1592,1599,1592,51
20240822,095100,179232268,1592,1592,1592,1592,314
20240822,095000,178732380,1591,1591,1591,1591,0
20240822,094900,178732380,1591,1592,1592,1591,200
20240822,094800,178414176,1591,1592,1592,1591,1682
20240822,094700,175736966,1592,1592,1592,1592,7
20240822,094600,175725822,1591,1596,1596,1591,1290
20240822,094500,173671744,1596,1594,1596,1593,477
20240822,094400,172911506,1595,1597,1597,1595,339
20240822,094300,172370748,1598,1598,1598,1597,825
20240822,094200,171053218,1599,1601,1601,1599,6771
20240822,094100,160222677,1599,1599,1599,1599,0
20240822,094000,160222677,1599,1599,1599,1599,0
20240822,093900,160222677,1599,1599,1599,1599,0
20240822,093800,160222677,1599,1599,1599,1599,2500
20240822,093700,156225177,1597,1603,1603,1597,4559
20240822,093600,148935832,1604,1606,1606,1604,57
20240822,093500,148844347,1608,1608,1608,1608,2100
20240822,093400,145467547,1608,1602,1608,1602,1164
20240822,093300,143598463,1602,1609,1612,1602,22702
20240822,093200,107174117,1615,1615,1615,1609,6046
20240822,093100,97434632,1615,1613,1615,1613,1352
20240822,093000,95253240,1620,1620,1620,1620,0
20240822,092900,95253240,1620,1620,1620,1620,0
20240822,092800,95253240,1620,1620,1620,1620,1
20240822,092700,95251620,1619,1617,1619,1617,5000
20240822,092600,87159116,1612,1613,1613,1612,120
20240822,092500,86965659,1610,1610,1610,1610,0
20240822,092400,86965659,1610,1610,1610,1610,0
20240822,092300,86965659,1610,1610,1610,1610,0
20240822,092200,86965659,1610,1615,1615,1610,6100
20240822,092100,77136339,1615,1618,1618,1615,2060
20240822,092000,73803262,1618,1618,1618,1618,55
20240822,091900,73714272,1619,1613,1619,1612,12100
20240822,091800,54163444,1613,1614,1614,1613,454
20240822,091700,53431092,1614,1613,1614,1613,1339
20240822,091600,51271090,1614,1615,1615,1614,2148
20240822,091500,47803070,1615,1615,1615,1615,197
20240822,091400,47484915,1616,1615,1616,1615,805
20240822,091300,46184645,1615,1615,1615,1615,86
20240822,091200,46045755,1615,1615,1615,1615,22
20240822,091100,46010225,1615,1614,1615,1614,2377
20240822,091000,42171388,1613,1614,1615,1613,2577
20240822,090900,38011118,1614,1609,1614,1609,2638
20240822,090800,33755549,1609,1609,1609,1608,387
20240822,090700,33132915,1608,1609,1609,1608,595
20240822,090600,32175947,1608,1607,1608,1606,454
20240822,090500,31446354,1614,1614,1614,1614,1648
20240822,090400,28786482,1614,1614,1617,1614,724
20240822,090300,27617457,1617,1614,1617,1614,6676
20240822,090200,16831271,1603,1610,1610,1603,2062
20240822,090100,13517912,1615,1616,1616,1610,1291
20240822,090000,11434791,1616,1615,1617,1615,7078