stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,195700,479304374,1598,1598,1598,1598,22869
20240823,195600,479304374,1598,1598,1598,1598,0
20240823,195500,479304374,1598,1598,1598,1598,0
20240823,195400,479304374,1598,1598,1598,1598,0
20240823,195300,479304374,1598,1598,1598,1598,0
20240823,195200,479304374,1598,1598,1598,1598,0
20240823,195100,479304374,1598,1598,1598,1598,0
20240823,195000,479304374,1598,1598,1598,1598,0
20240823,194900,479304374,1598,1598,1598,1598,0
20240823,194800,479304374,1598,1598,1598,1598,0
20240823,194700,479304374,1598,1598,1598,1598,0
20240823,194600,479304374,1598,1598,1598,1598,0
20240823,194500,479304374,1598,1598,1598,1598,0
20240823,194400,479304374,1598,1598,1598,1598,0
20240823,194300,479304374,1598,1598,1598,1598,0
20240823,194200,479304374,1598,1598,1598,1598,0
20240823,194100,479304374,1598,1598,1598,1598,0
20240823,194000,479304374,1598,1598,1598,1598,0
20240823,193900,479304374,1598,1598,1598,1598,0
20240823,193800,479304374,1598,1598,1598,1598,0
20240823,193700,479304374,1598,1598,1598,1598,0
20240823,193600,479304374,1598,1598,1598,1598,0
20240823,193500,479304374,1598,1598,1598,1598,0
20240823,193400,479304374,1598,1598,1598,1598,0
20240823,193300,479304374,1598,1598,1598,1598,0
20240823,193200,479304374,1598,1598,1598,1598,0
20240823,193100,479304374,1598,1598,1598,1598,0
20240823,193000,479304374,1598,1598,1598,1598,0
20240823,192900,479304374,1598,1598,1598,1598,0
20240823,192800,479304374,1598,1598,1598,1598,0
20240823,192700,479304374,1598,1598,1598,1598,22869
20240823,192600,479304374,1598,1598,1598,1598,0
20240823,192500,479304374,1598,1598,1598,1598,0
20240823,192400,479304374,1598,1598,1598,1598,0
20240823,192300,479304374,1598,1598,1598,1598,0
20240823,192200,479304374,1598,1598,1598,1598,0
20240823,192100,479304374,1598,1598,1598,1598,0
20240823,192000,479304374,1598,1598,1598,1598,0
20240823,191900,479304374,1598,1598,1598,1598,0
20240823,191800,479304374,1598,1598,1598,1598,0
20240823,191700,479304374,1598,1598,1598,1598,0
20240823,191600,479304374,1598,1598,1598,1598,0
20240823,191500,479304374,1598,1598,1598,1598,0
20240823,191400,479304374,1598,1598,1598,1598,0
20240823,191300,479304374,1598,1598,1598,1598,0
20240823,191200,479304374,1598,1598,1598,1598,0
20240823,191100,479304374,1598,1598,1598,1598,0
20240823,191000,479304374,1598,1598,1598,1598,0
20240823,190900,479304374,1598,1598,1598,1598,0
20240823,190800,479304374,1598,1598,1598,1598,0
20240823,190700,479304374,1598,1598,1598,1598,0
20240823,190600,479304374,1598,1598,1598,1598,0
20240823,190500,479304374,1598,1598,1598,1598,0
20240823,190400,479304374,1598,1598,1598,1598,0
20240823,190300,479304374,1598,1598,1598,1598,0
20240823,190200,479304374,1598,1598,1598,1598,0
20240823,190100,479304374,1598,1598,1598,1598,0
20240823,190000,479304374,1598,1598,1598,1598,0
20240823,185900,479304374,1598,1598,1598,1598,0
20240823,185800,479304374,1598,1598,1598,1598,0
20240823,185700,479304374,1598,1598,1598,1598,22869
20240823,185600,479304374,1598,1598,1598,1598,0
20240823,185500,479304374,1598,1598,1598,1598,0
20240823,185400,479304374,1598,1598,1598,1598,0
20240823,185300,479304374,1598,1598,1598,1598,0
20240823,185200,479304374,1598,1598,1598,1598,0
20240823,185100,479304374,1598,1598,1598,1598,0
20240823,185000,479304374,1598,1598,1598,1598,0
20240823,184900,479304374,1598,1598,1598,1598,0
20240823,184800,479304374,1598,1598,1598,1598,0
20240823,184700,479304374,1598,1598,1598,1598,0
20240823,184600,479304374,1598,1598,1598,1598,0
20240823,184500,479304374,1598,1598,1598,1598,0
20240823,184400,479304374,1598,1598,1598,1598,0
20240823,184300,479304374,1598,1598,1598,1598,0
20240823,184200,479304374,1598,1598,1598,1598,0
20240823,184100,479304374,1598,1598,1598,1598,0
20240823,184000,479304374,1598,1598,1598,1598,0
20240823,183900,479304374,1598,1598,1598,1598,0
20240823,183800,479304374,1598,1598,1598,1598,0
20240823,183700,479304374,1598,1598,1598,1598,0
20240823,183600,479304374,1598,1598,1598,1598,0
20240823,183500,479304374,1598,1598,1598,1598,0
20240823,183400,479304374,1598,1598,1598,1598,0
20240823,183300,479304374,1598,1598,1598,1598,0
20240823,183200,479304374,1598,1598,1598,1598,0
20240823,183100,479304374,1598,1598,1598,1598,0
20240823,183000,479304374,1598,1598,1598,1598,0
20240823,182900,479304374,1598,1598,1598,1598,0
20240823,182800,479304374,1598,1598,1598,1598,0
20240823,182700,479304374,1598,1598,1598,1598,22869
20240823,182600,479304374,1598,1598,1598,1598,0
20240823,182500,479304374,1598,1598,1598,1598,0
20240823,182400,479304374,1598,1598,1598,1598,0
20240823,182300,479304374,1598,1598,1598,1598,0
20240823,182200,479304374,1598,1598,1598,1598,0
20240823,182100,479304374,1598,1598,1598,1598,0
20240823,182000,479304374,1598,1598,1598,1598,0
20240823,181900,479304374,1598,1598,1598,1598,0
20240823,181800,479304374,1598,1598,1598,1598,0
20240823,181700,479304374,1598,1598,1598,1598,0
20240823,181600,479304374,1598,1598,1598,1598,0
20240823,181500,479304374,1598,1598,1598,1598,0
20240823,181400,479304374,1598,1598,1598,1598,0
20240823,181300,479304374,1598,1598,1598,1598,0
20240823,181200,479304374,1598,1598,1598,1598,0
20240823,181100,479304374,1598,1598,1598,1598,0
20240823,181000,479304374,1598,1598,1598,1598,0
20240823,180900,479304374,1598,1598,1598,1598,0
20240823,180800,479304374,1598,1598,1598,1598,0
20240823,180700,479304374,1598,1598,1598,1598,0
20240823,180600,479304374,1598,1598,1598,1598,0
20240823,180500,479304374,1598,1598,1598,1598,0
20240823,180400,479304374,1598,1598,1598,1598,0
20240823,180300,479304374,1598,1598,1598,1598,0
20240823,180200,479304374,1598,1598,1598,1598,0
20240823,180100,479304374,1598,1598,1598,1598,0
20240823,180000,479304374,1598,1598,1598,1598,0
20240823,175900,479304374,1598,1598,1598,1598,0
20240823,175800,479304374,1598,1598,1598,1598,0
20240823,175700,479304374,1598,1598,1598,1598,22869
20240823,175600,479304374,1598,1598,1598,1598,0
20240823,175500,479304374,1598,1598,1598,1598,0
20240823,175400,479304374,1598,1598,1598,1598,0
20240823,175300,479304374,1598,1598,1598,1598,0
20240823,175200,479304374,1598,1598,1598,1598,0
20240823,175100,479304374,1598,1598,1598,1598,0
20240823,175000,479304374,1598,1598,1598,1598,0
20240823,174900,479304374,1598,1598,1598,1598,0
20240823,174800,479304374,1598,1598,1598,1598,0
20240823,174700,479304374,1598,1598,1598,1598,0
20240823,174600,479304374,1598,1598,1598,1598,0
20240823,174500,479304374,1598,1598,1598,1598,0
20240823,174400,479304374,1598,1598,1598,1598,0
20240823,174300,479304374,1598,1598,1598,1598,0
20240823,174200,479304374,1598,1598,1598,1598,0
20240823,174100,479304374,1598,1598,1598,1598,0
20240823,174000,479304374,1598,1598,1598,1598,0
20240823,173900,479304374,1598,1598,1598,1598,0
20240823,173800,479304374,1598,1598,1598,1598,0
20240823,173700,479304374,1598,1598,1598,1598,0
20240823,173600,479304374,1598,1598,1598,1598,0
20240823,173500,479304374,1598,1598,1598,1598,0
20240823,173400,479304374,1598,1598,1598,1598,0
20240823,173300,479304374,1598,1598,1598,1598,0
20240823,173200,479304374,1598,1598,1598,1598,0
20240823,173100,479304374,1598,1598,1598,1598,0
20240823,173000,479304374,1598,1598,1598,1598,0
20240823,172900,479304374,1598,1598,1598,1598,0
20240823,172800,479304374,1598,1598,1598,1598,0
20240823,172700,479304374,1598,1598,1598,1598,22869
20240823,172600,479304374,1598,1598,1598,1598,0
20240823,172500,479304374,1598,1598,1598,1598,0
20240823,172400,479304374,1598,1598,1598,1598,0
20240823,172300,479304374,1598,1598,1598,1598,0
20240823,172200,479304374,1598,1598,1598,1598,0
20240823,172100,479304374,1598,1598,1598,1598,0
20240823,172000,479304374,1598,1598,1598,1598,0
20240823,171900,479304374,1598,1598,1598,1598,0
20240823,171800,479304374,1598,1598,1598,1598,0
20240823,171700,479304374,1598,1598,1598,1598,0
20240823,171600,479304374,1598,1598,1598,1598,0
20240823,171500,479304374,1598,1598,1598,1598,0
20240823,171400,479304374,1598,1598,1598,1598,0
20240823,171300,479304374,1598,1598,1598,1598,0
20240823,171200,479304374,1598,1598,1598,1598,0
20240823,171100,479304374,1598,1598,1598,1598,0
20240823,171000,479304374,1598,1598,1598,1598,0
20240823,170900,479304374,1598,1598,1598,1598,0
20240823,170800,479304374,1598,1598,1598,1598,0
20240823,170700,479304374,1598,1598,1598,1598,0
20240823,170600,479304374,1598,1598,1598,1598,0
20240823,170500,479304374,1598,1598,1598,1598,0
20240823,170400,479304374,1598,1598,1598,1598,0
20240823,170300,479304374,1598,1598,1598,1598,0
20240823,170200,479304374,1598,1598,1598,1598,0
20240823,170100,479304374,1598,1598,1598,1598,0
20240823,170000,479304374,1598,1598,1598,1598,0
20240823,165900,479304374,1598,1598,1598,1598,0
20240823,165800,479304374,1598,1598,1598,1598,0
20240823,165700,479304374,1598,1598,1598,1598,22869
20240823,165600,479304374,1598,1598,1598,1598,0
20240823,165500,479304374,1598,1598,1598,1598,0
20240823,165400,479304374,1598,1598,1598,1598,0
20240823,165300,479304374,1598,1598,1598,1598,0
20240823,165200,479304374,1598,1598,1598,1598,0
20240823,165100,479304374,1598,1598,1598,1598,0
20240823,165000,479304374,1598,1598,1598,1598,0
20240823,164900,479304374,1598,1598,1598,1598,0
20240823,164800,479304374,1598,1598,1598,1598,0
20240823,164700,479304374,1598,1598,1598,1598,0
20240823,164600,479304374,1598,1598,1598,1598,0
20240823,164500,479304374,1598,1598,1598,1598,0
20240823,164400,479304374,1598,1598,1598,1598,0
20240823,164300,479304374,1598,1598,1598,1598,0
20240823,164200,479304374,1598,1598,1598,1598,0
20240823,164100,479304374,1598,1598,1598,1598,0
20240823,164000,479304374,1598,1598,1598,1598,0
20240823,163900,479304374,1598,1598,1598,1598,0
20240823,163800,479304374,1598,1598,1598,1598,0
20240823,163700,479304374,1598,1598,1598,1598,0
20240823,163600,479304374,1598,1598,1598,1598,0
20240823,163500,479304374,1598,1598,1598,1598,0
20240823,163400,479304374,1598,1598,1598,1598,0
20240823,163300,479304374,1598,1598,1598,1598,0
20240823,163200,479304374,1598,1598,1598,1598,0
20240823,163100,479304374,1598,1598,1598,1598,0
20240823,163000,479304374,1598,1598,1598,1598,0
20240823,162900,479304374,1598,1598,1598,1598,0
20240823,162800,479304374,1598,1598,1598,1598,0
20240823,162700,479304374,1598,1598,1598,1598,22869
20240823,162600,479304374,1598,1598,1598,1598,0
20240823,162500,479304374,1598,1598,1598,1598,0
20240823,162400,479304374,1598,1598,1598,1598,0
20240823,162300,479304374,1598,1598,1598,1598,0
20240823,162200,479304374,1598,1598,1598,1598,0
20240823,162100,479304374,1598,1598,1598,1598,0
20240823,162000,479304374,1598,1598,1598,1598,0
20240823,161900,479304374,1598,1598,1598,1598,0
20240823,161800,479304374,1598,1598,1598,1598,0
20240823,161700,479304374,1598,1598,1598,1598,0
20240823,161600,479304374,1598,1598,1598,1598,0
20240823,161500,479304374,1598,1598,1598,1598,0
20240823,161400,479304374,1598,1598,1598,1598,0
20240823,161300,479304374,1598,1598,1598,1598,0
20240823,161200,479304374,1598,1598,1598,1598,0
20240823,161100,479304374,1598,1598,1598,1598,0
20240823,161000,479304374,1598,1598,1598,1598,0
20240823,160900,479304374,1598,1598,1598,1598,0
20240823,160800,479304374,1598,1598,1598,1598,0
20240823,160700,479304374,1598,1598,1598,1598,0
20240823,160600,479304374,1598,1598,1598,1598,0
20240823,160500,479304374,1598,1598,1598,1598,0
20240823,160400,479304374,1598,1598,1598,1598,0
20240823,160300,479304374,1598,1598,1598,1598,0
20240823,160200,479304374,1598,1598,1598,1598,0
20240823,160100,479304374,1598,1598,1598,1598,0
20240823,160000,479304374,1598,1598,1598,1598,0
20240823,155900,479304374,1598,1598,1598,1598,0
20240823,155800,479304374,1598,1598,1598,1598,0
20240823,155700,479304374,1598,1598,1598,1598,22869
20240823,155600,479304374,1598,1598,1598,1598,0
20240823,155500,479304374,1598,1598,1598,1598,0
20240823,155400,479304374,1598,1598,1598,1598,0
20240823,155300,479304374,1598,1598,1598,1598,0
20240823,155200,479304374,1598,1598,1598,1598,0
20240823,155100,479304374,1598,1598,1598,1598,0
20240823,155000,479304374,1598,1598,1598,1598,0
20240823,154900,479304374,1598,1598,1598,1598,0
20240823,154800,479304374,1598,1598,1598,1598,0
20240823,154700,479304374,1598,1598,1598,1598,0
20240823,154600,479304374,1598,1598,1598,1598,0
20240823,154500,479304374,1598,1598,1598,1598,0
20240823,154400,479304374,1598,1598,1598,1598,0
20240823,154300,479304374,1598,1598,1598,1598,0
20240823,154200,479304374,1598,1598,1598,1598,0
20240823,154100,479304374,1598,1598,1598,1598,0
20240823,154000,479304374,1598,1598,1598,1598,0
20240823,153900,479304374,1598,1598,1598,1598,0
20240823,153800,479304374,1598,1598,1598,1598,0
20240823,153700,479304374,1598,1598,1598,1598,0
20240823,153600,479304374,1598,1598,1598,1598,0
20240823,153500,479304374,1598,1598,1598,1598,0
20240823,153400,479304374,1598,1598,1598,1598,0
20240823,153300,479304374,1598,1598,1598,1598,0
20240823,153200,479304374,1598,1598,1598,1598,0
20240823,153100,479304374,1598,1598,1598,1598,0
20240823,153000,479304374,1598,1598,1598,1598,22869
20240823,152900,442759712,1613,1613,1613,1613,0
20240823,152800,442759712,1613,1613,1613,1613,0
20240823,152700,442759712,1613,1613,1613,1613,0
20240823,152600,442759712,1613,1613,1613,1613,0
20240823,152500,442759712,1613,1613,1613,1613,0
20240823,152400,442759712,1613,1613,1613,1613,0
20240823,152300,442759712,1613,1613,1613,1613,0
20240823,152200,442759712,1613,1613,1613,1613,0
20240823,152100,442759712,1613,1613,1613,1613,0
20240823,152000,442759712,1613,1613,1613,1613,0
20240823,151900,442759712,1613,1601,1613,1601,230
20240823,151800,442391422,1601,1601,1608,1601,219
20240823,151700,442040796,1601,1608,1608,1601,787
20240823,151600,440775391,1613,1608,1613,1608,231
20240823,151500,440403633,1613,1613,1613,1613,1
20240823,151400,440402020,1608,1609,1609,1608,219
20240823,151300,440049806,1609,1609,1609,1609,145
20240823,151200,439816501,1609,1609,1609,1609,0
20240823,151100,439816501,1609,1609,1609,1609,1300
20240823,151000,437724801,1609,1608,1609,1608,1064
20240823,150900,436012827,1609,1607,1609,1607,677
20240823,150800,434923991,1608,1602,1608,1602,1521
20240823,150700,432480801,1606,1606,1606,1606,0
20240823,150600,432480801,1606,1606,1606,1606,0
20240823,150500,432480801,1606,1606,1606,1606,0
20240823,150400,432480801,1606,1606,1606,1606,131
20240823,150300,432270415,1607,1607,1607,1607,0
20240823,150200,432270415,1607,1607,1607,1607,0
20240823,150100,432270415,1607,1607,1607,1607,0
20240823,150000,432270415,1607,1607,1607,1607,0
20240823,145900,432270415,1607,1607,1607,1607,0
20240823,145800,432270415,1607,1605,1607,1605,211
20240823,145700,431931756,1605,1605,1605,1605,0
20240823,145600,431931756,1605,1602,1605,1602,9
20240823,145500,431917335,1602,1604,1604,1602,183
20240823,145400,431624165,1605,1605,1605,1605,0
20240823,145300,431624165,1605,1605,1605,1605,0
20240823,145200,431624165,1605,1605,1605,1605,0
20240823,145100,431624165,1605,1605,1605,1605,0
20240823,145000,431624165,1605,1600,1605,1600,2
20240823,144900,431620960,1605,1605,1605,1605,62
20240823,144800,431521450,1605,1605,1605,1605,20
20240823,144700,431489350,1605,1605,1605,1605,0
20240823,144600,431489350,1605,1605,1605,1605,0
20240823,144500,431489350,1605,1605,1605,1605,50
20240823,144400,431409100,1605,1605,1605,1605,1
20240823,144300,431407495,1604,1604,1604,1604,0
20240823,144200,431407495,1604,1599,1604,1599,466
20240823,144100,430662161,1600,1600,1600,1600,672
20240823,144000,429586961,1605,1605,1605,1605,0
20240823,143900,429586961,1605,1598,1605,1598,4
20240823,143800,429580562,1591,1607,1607,1591,1548
20240823,143700,427113411,1608,1608,1608,1608,0
20240823,143600,427113411,1608,1597,1608,1597,197
20240823,143500,426798731,1607,1607,1607,1607,0
20240823,143400,426798731,1607,1607,1607,1607,0
20240823,143300,426798731,1607,1607,1607,1607,0
20240823,143200,426798731,1607,1607,1607,1607,501
20240823,143100,425993624,1598,1598,1598,1598,0
20240823,143000,425993624,1598,1599,1599,1598,1009
20240823,142900,424380384,1608,1608,1608,1608,0
20240823,142800,424380384,1608,1608,1608,1608,208
20240823,142700,424045920,1600,1600,1600,1600,3741
20240823,142600,418060320,1600,1606,1606,1600,3162
20240823,142500,412994692,1606,1606,1606,1606,0
20240823,142400,412994692,1606,1606,1606,1606,163
20240823,142300,412732914,1606,1606,1606,1606,0
20240823,142200,412732914,1606,1606,1606,1606,0
20240823,142100,412732914,1606,1606,1606,1606,92
20240823,142000,412585162,1606,1606,1606,1606,0
20240823,141900,412585162,1606,1606,1606,1606,0
20240823,141800,412585162,1606,1606,1606,1606,654
20240823,141700,411534838,1606,1606,1606,1606,182
20240823,141600,411242546,1606,1606,1606,1606,0
20240823,141500,411242546,1606,1606,1606,1606,0
20240823,141400,411242546,1606,1606,1606,1606,9
20240823,141300,411228092,1606,1606,1606,1606,0
20240823,141200,411228092,1606,1606,1606,1606,1
20240823,141100,411226486,1608,1608,1608,1608,0
20240823,141000,411226486,1608,1608,1608,1608,1142
20240823,140900,409390150,1608,1608,1608,1608,168
20240823,140800,409120006,1609,1609,1609,1609,246
20240823,140700,408724192,1609,1609,1609,1609,400
20240823,140600,408080592,1609,1609,1609,1609,0
20240823,140500,408080592,1609,1609,1609,1609,460
20240823,140400,407340452,1609,1610,1610,1609,777
20240823,140300,406090253,1610,1609,1610,1609,465
20240823,140200,405341768,1609,1609,1609,1609,48
20240823,140100,405264536,1609,1610,1610,1609,397
20240823,140000,404625440,1610,1610,1610,1610,0
20240823,135900,404625440,1610,1610,1610,1610,137
20240823,135800,404404870,1610,1610,1610,1610,0
20240823,135700,404404870,1610,1610,1610,1610,0
20240823,135600,404404870,1610,1610,1610,1610,0
20240823,135500,404404870,1610,1610,1610,1610,196
20240823,135400,404089310,1614,1614,1614,1614,0
20240823,135300,404089310,1614,1614,1614,1614,0
20240823,135200,404089310,1614,1614,1614,1614,1
20240823,135100,404087696,1610,1610,1610,1610,111
20240823,135000,403908986,1614,1614,1614,1614,0
20240823,134900,403908986,1614,1614,1614,1614,0
20240823,134800,403908986,1614,1614,1614,1614,0
20240823,134700,403908986,1614,1614,1614,1614,0
20240823,134600,403908986,1614,1614,1614,1614,0
20240823,134500,403908986,1614,1614,1614,1614,50
20240823,134400,403828286,1614,1614,1614,1614,0
20240823,134300,403828286,1614,1614,1614,1614,1
20240823,134200,403826672,1610,1610,1610,1610,191
20240823,134100,403519162,1617,1617,1617,1617,0
20240823,134000,403519162,1617,1617,1617,1617,0
20240823,133900,403519162,1617,1617,1617,1617,1
20240823,133800,403517545,1610,1610,1610,1610,0
20240823,133700,403517545,1610,1610,1610,1610,0
20240823,133600,403517545,1610,1610,1610,1610,3641
20240823,133500,397655535,1617,1617,1617,1617,2228
20240823,133400,394052859,1617,1618,1618,1617,3000
20240823,133300,389201349,1619,1619,1619,1619,0
20240823,133200,389201349,1619,1619,1619,1619,100
20240823,133100,389039449,1622,1618,1622,1618,9501
20240823,133000,373666827,1618,1619,1619,1618,2306
20240823,132900,369934119,1619,1619,1619,1619,0
20240823,132800,369934119,1619,1619,1619,1619,400
20240823,132700,369286519,1622,1622,1622,1622,1
20240823,132600,369284897,1622,1622,1622,1622,1
20240823,132500,369283275,1622,1620,1622,1620,3106
20240823,132400,364247399,1622,1622,1622,1622,0
20240823,132300,364247399,1622,1620,1622,1620,289
20240823,132200,363779217,1622,1622,1622,1622,0
20240823,132100,363779217,1622,1622,1622,1622,0
20240823,132000,363779217,1622,1620,1622,1620,1395
20240823,131900,361517924,1620,1620,1620,1620,2000
20240823,131800,358277924,1620,1619,1620,1619,24000
20240823,131700,319406389,1619,1619,1619,1619,0
20240823,131600,319406389,1619,1619,1619,1615,681
20240823,131500,318306026,1610,1610,1610,1610,2
20240823,131400,318302806,1619,1619,1619,1619,0
20240823,131300,318302806,1619,1619,1619,1619,0
20240823,131200,318302806,1619,1619,1619,1619,100
20240823,131100,318140906,1620,1620,1620,1620,0
20240823,131000,318140906,1620,1618,1620,1618,3798
20240823,130900,311989753,1618,1610,1618,1610,300
20240823,130800,311506568,1610,1610,1611,1610,393
20240823,130700,310873837,1610,1610,1610,1610,3000
20240823,130600,306043837,1610,1610,1610,1610,100
20240823,130500,305882837,1610,1609,1610,1609,621
20240823,130400,304883497,1609,1609,1609,1609,0
20240823,130300,304883497,1609,1608,1609,1607,29
20240823,130200,304836858,1609,1609,1609,1609,0
20240823,130100,304836858,1609,1609,1609,1609,408
20240823,130000,304180386,1609,1609,1609,1609,10
20240823,125900,304164296,1607,1607,1607,1607,10
20240823,125800,304148226,1609,1609,1609,1609,2
20240823,125700,304145008,1605,1605,1605,1605,1459
20240823,125600,301803313,1610,1605,1610,1605,505
20240823,125500,300992779,1605,1605,1605,1605,0
20240823,125400,300992779,1605,1605,1605,1605,0
20240823,125300,300992779,1605,1605,1605,1605,238
20240823,125200,300610789,1605,1601,1605,1601,204
20240823,125100,300284151,1605,1605,1605,1605,0
20240823,125000,300284151,1605,1605,1605,1605,0
20240823,124900,300284151,1605,1605,1605,1605,0
20240823,124800,300284151,1605,1605,1605,1605,0
20240823,124700,300284151,1605,1605,1605,1605,0
20240823,124600,300284151,1605,1605,1605,1605,0
20240823,124500,300284151,1605,1605,1605,1605,0
20240823,124400,300284151,1605,1605,1605,1605,0
20240823,124300,300284151,1605,1605,1605,1605,0
20240823,124200,300284151,1605,1605,1605,1605,0
20240823,124100,300284151,1605,1605,1605,1605,0
20240823,124000,300284151,1605,1605,1605,1605,0
20240823,123900,300284151,1605,1605,1605,1605,0
20240823,123800,300284151,1605,1605,1605,1605,0
20240823,123700,300284151,1605,1605,1605,1605,0
20240823,123600,300284151,1605,1605,1605,1605,2
20240823,123500,300280941,1605,1605,1605,1605,0
20240823,123400,300280941,1605,1605,1605,1605,10
20240823,123300,300264891,1605,1605,1605,1605,0
20240823,123200,300264891,1605,1605,1605,1605,0
20240823,123100,300264891,1605,1605,1605,1605,1
20240823,123000,300263286,1601,1601,1601,1601,2096
20240823,122900,296907590,1601,1601,1601,1601,0
20240823,122800,296907590,1601,1601,1601,1601,0
20240823,122700,296907590,1601,1601,1601,1601,0
20240823,122600,296907590,1601,1601,1601,1601,0
20240823,122500,296907590,1601,1601,1601,1601,0
20240823,122400,296907590,1601,1601,1601,1601,0
20240823,122300,296907590,1601,1601,1601,1601,1
20240823,122200,296905989,1601,1601,1601,1601,30
20240823,122100,296857959,1601,1601,1601,1601,1
20240823,122000,296856358,1601,1601,1601,1601,0
20240823,121900,296856358,1601,1601,1601,1601,0
20240823,121800,296856358,1601,1601,1601,1601,0
20240823,121700,296856358,1601,1601,1601,1601,1
20240823,121600,296854757,1606,1606,1606,1606,0
20240823,121500,296854757,1606,1606,1606,1606,0
20240823,121400,296854757,1606,1606,1606,1606,116
20240823,121300,296668461,1607,1607,1607,1607,1038
20240823,121200,295000395,1607,1597,1607,1597,21795
20240823,121100,260133889,1597,1593,1597,1593,52
20240823,121000,260051049,1593,1593,1593,1593,0
20240823,120900,260051049,1593,1593,1593,1593,0
20240823,120800,260051049,1593,1593,1593,1593,0
20240823,120700,260051049,1593,1593,1593,1593,0
20240823,120600,260051049,1593,1593,1593,1593,0
20240823,120500,260051049,1593,1593,1593,1593,0
20240823,120400,260051049,1593,1593,1593,1593,0
20240823,120300,260051049,1593,1593,1593,1593,0
20240823,120200,260051049,1593,1593,1593,1593,678
20240823,120100,258970995,1593,1593,1593,1593,183
20240823,120000,258679476,1597,1597,1597,1597,0
20240823,115900,258679476,1597,1597,1597,1597,0
20240823,115800,258679476,1597,1597,1597,1597,0
20240823,115700,258679476,1597,1597,1597,1597,0
20240823,115600,258679476,1597,1597,1597,1597,0
20240823,115500,258679476,1597,1597,1597,1597,0
20240823,115400,258679476,1597,1597,1597,1597,0
20240823,115300,258679476,1597,1597,1597,1597,0
20240823,115200,258679476,1597,1597,1597,1597,0
20240823,115100,258679476,1597,1597,1597,1597,1
20240823,115000,258677879,1593,1593,1593,1593,1032
20240823,114900,257033903,1593,1593,1593,1593,0
20240823,114800,257033903,1593,1593,1593,1593,0
20240823,114700,257033903,1593,1593,1593,1593,0
20240823,114600,257033903,1593,1593,1593,1593,5882
20240823,114500,247663877,1593,1593,1593,1593,0
20240823,114400,247663877,1593,1593,1593,1593,0
20240823,114300,247663877,1593,1593,1593,1593,0
20240823,114200,247663877,1593,1593,1593,1593,0
20240823,114100,247663877,1593,1597,1597,1593,270
20240823,114000,247233367,1598,1598,1598,1598,0
20240823,113900,247233367,1598,1598,1598,1598,0
20240823,113800,247233367,1598,1598,1598,1598,0
20240823,113700,247233367,1598,1598,1598,1598,100
20240823,113600,247073567,1593,1593,1593,1593,191
20240823,113500,246769304,1598,1598,1598,1598,1
20240823,113400,246767706,1598,1598,1598,1598,638
20240823,113300,245748182,1598,1598,1598,1598,20
20240823,113200,245716222,1598,1598,1598,1598,2
20240823,113100,245713026,1593,1593,1593,1593,170
20240823,113000,245442216,1598,1598,1598,1598,0
20240823,112900,245442216,1598,1598,1598,1598,0
20240823,112800,245442216,1598,1598,1598,1598,0
20240823,112700,245442216,1598,1598,1598,1598,0
20240823,112600,245442216,1598,1598,1598,1598,1
20240823,112500,245440618,1593,1593,1593,1593,0
20240823,112400,245440618,1593,1590,1593,1590,842
20240823,112300,244099333,1593,1593,1593,1593,0
20240823,112200,244099333,1593,1593,1593,1593,1
20240823,112100,244097740,1590,1590,1590,1590,0
20240823,112000,244097740,1590,1590,1590,1590,0
20240823,111900,244097740,1590,1590,1590,1590,0
20240823,111800,244097740,1590,1590,1590,1590,177
20240823,111700,243816310,1591,1591,1591,1591,21
20240823,111600,243782899,1591,1591,1591,1591,155
20240823,111500,243536294,1593,1593,1593,1593,0
20240823,111400,243536294,1593,1593,1593,1593,0
20240823,111300,243536294,1593,1593,1593,1593,0
20240823,111200,243536294,1593,1593,1593,1593,0
20240823,111100,243536294,1593,1593,1593,1593,0
20240823,111000,243536294,1593,1593,1593,1593,1
20240823,110900,243534701,1586,1586,1586,1586,194
20240823,110800,243227017,1593,1593,1593,1593,40
20240823,110700,243163297,1593,1593,1593,1593,0
20240823,110600,243163297,1593,1593,1593,1593,1
20240823,110500,243161704,1592,1592,1592,1592,0
20240823,110400,243161704,1592,1586,1592,1586,1198
20240823,110300,241255676,1586,1587,1587,1586,3568
20240823,110200,235594993,1587,1587,1587,1587,0
20240823,110100,235594993,1587,1587,1587,1587,161
20240823,110000,235339486,1597,1597,1597,1597,0
20240823,105900,235339486,1597,1587,1597,1587,127
20240823,105800,235137927,1597,1592,1597,1587,16486
20240823,105700,208923414,1592,1592,1592,1592,400
20240823,105600,208286614,1600,1600,1600,1600,0
20240823,105500,208286614,1600,1600,1600,1600,0
20240823,105400,208286614,1600,1600,1600,1600,0
20240823,105300,208286614,1600,1600,1600,1600,0
20240823,105200,208286614,1600,1600,1600,1600,0
20240823,105100,208286614,1600,1600,1600,1600,0
20240823,105000,208286614,1600,1600,1600,1600,0
20240823,104900,208286614,1600,1598,1600,1598,1163
20240823,104800,206428138,1591,1598,1598,1591,193
20240823,104700,206121068,1591,1591,1591,1591,0
20240823,104600,206121068,1591,1592,1598,1591,9972
20240823,104500,190250064,1592,1592,1592,1592,0
20240823,104400,190250064,1592,1592,1592,1592,5
20240823,104300,190242104,1598,1598,1598,1598,1
20240823,104200,190240506,1596,1596,1596,1596,0
20240823,104100,190240506,1596,1596,1596,1596,1
20240823,104000,190238910,1591,1591,1593,1591,711
20240823,103900,189107509,1596,1596,1596,1596,1
20240823,103800,189105913,1587,1590,1596,1587,6346
20240823,103700,178997990,1590,1592,1592,1590,2376
20240823,103600,175216116,1592,1594,1594,1592,2291
20240823,103500,171566527,1594,1598,1598,1594,2020
20240823,103400,168345531,1595,1604,1604,1595,988
20240823,103300,166768056,1600,1600,1600,1600,0
20240823,103200,166768056,1600,1600,1600,1600,0
20240823,103100,166768056,1600,1600,1600,1600,2649
20240823,103000,162529656,1606,1606,1606,1606,1
20240823,102900,162528050,1600,1600,1600,1600,2
20240823,102800,162524850,1607,1607,1607,1607,0
20240823,102700,162524850,1607,1606,1607,1606,167
20240823,102600,162256573,1606,1606,1606,1606,500
20240823,102500,161453573,1606,1606,1606,1606,1
20240823,102400,161451967,1606,1606,1606,1606,0
20240823,102300,161451967,1606,1606,1606,1606,0
20240823,102200,161451967,1606,1606,1606,1606,0
20240823,102100,161451967,1606,1606,1606,1606,12
20240823,102000,161432695,1606,1606,1606,1606,0
20240823,101900,161432695,1606,1606,1606,1606,0
20240823,101800,161432695,1606,1606,1606,1606,0
20240823,101700,161432695,1606,1602,1606,1600,1001
20240823,101600,159828083,1606,1604,1606,1600,3014
20240823,101500,154996902,1610,1610,1610,1610,0
20240823,101400,154996902,1610,1610,1610,1610,0
20240823,101300,154996902,1610,1604,1610,1604,201
20240823,101200,154674492,1604,1604,1604,1604,169
20240823,101100,154403416,1610,1610,1610,1610,0
20240823,101000,154403416,1610,1610,1610,1610,0
20240823,100900,154403416,1610,1610,1610,1610,0
20240823,100800,154403416,1610,1610,1610,1610,0
20240823,100700,154403416,1610,1610,1610,1610,0
20240823,100600,154403416,1610,1610,1610,1610,79
20240823,100500,154276226,1610,1610,1610,1610,0
20240823,100400,154276226,1610,1610,1610,1610,0
20240823,100300,154276226,1610,1610,1610,1610,20
20240823,100200,154244026,1610,1610,1610,1610,0
20240823,100100,154244026,1610,1610,1610,1610,0
20240823,100000,154244026,1610,1610,1610,1610,2000
20240823,095900,151024026,1610,1610,1610,1610,20
20240823,095800,150991826,1610,1610,1610,1610,1
20240823,095700,150990216,1605,1605,1605,1604,743
20240823,095600,149798103,1605,1605,1605,1605,1091
20240823,095500,148047048,1615,1615,1615,1615,0
20240823,095400,148047048,1615,1620,1620,1605,9501
20240823,095300,132759505,1613,1620,1620,1613,219
20240823,095200,132406244,1614,1620,1620,1614,583
20240823,095100,131465276,1620,1620,1620,1620,0
20240823,095000,131465276,1620,1616,1620,1616,102
20240823,094900,131300440,1620,1620,1620,1620,1
20240823,094800,131298820,1620,1620,1620,1620,10
20240823,094700,131282620,1620,1620,1620,1620,7
20240823,094600,131271280,1620,1620,1620,1620,7
20240823,094500,131259940,1620,1620,1620,1620,31
20240823,094400,131209720,1620,1620,1620,1620,4
20240823,094300,131203240,1620,1620,1620,1620,0
20240823,094200,131203240,1620,1620,1620,1620,0
20240823,094100,131203240,1620,1620,1620,1620,0
20240823,094000,131203240,1620,1620,1620,1620,0
20240823,093900,131203240,1620,1620,1620,1620,0
20240823,093800,131203240,1620,1620,1620,1620,0
20240823,093700,131203240,1620,1620,1620,1620,0
20240823,093600,131203240,1620,1620,1620,1620,0
20240823,093500,131203240,1620,1620,1620,1620,0
20240823,093400,131203240,1620,1612,1620,1612,806
20240823,093300,129903920,1620,1620,1620,1620,0
20240823,093200,129903920,1620,1614,1620,1611,1002
20240823,093100,128288289,1620,1613,1620,1613,2127
20240823,093000,124856903,1616,1616,1616,1616,50
20240823,092900,124776103,1621,1615,1621,1613,1661
20240823,092800,122086052,1613,1613,1613,1613,100
20240823,092700,121924752,1621,1621,1621,1621,1
20240823,092600,121923131,1621,1612,1621,1612,461
20240823,092500,121175859,1622,1622,1622,1622,0
20240823,092400,121175859,1622,1622,1622,1622,30
20240823,092300,121127199,1623,1621,1623,1621,1365
20240823,092200,118913265,1622,1622,1622,1622,0
20240823,092100,118913265,1622,1612,1622,1612,502
20240823,092000,118104021,1612,1612,1612,1612,0
20240823,091900,118104021,1612,1626,1626,1612,8823
20240823,091800,103879606,1621,1621,1621,1621,189
20240823,091700,103573237,1621,1630,1631,1621,5604
20240823,091600,94462240,1630,1613,1630,1613,17251
20240823,091500,66488950,1619,1619,1619,1619,209
20240823,091400,66150579,1620,1617,1620,1617,84
20240823,091300,66014742,1621,1621,1621,1621,101
20240823,091200,65851021,1621,1621,1621,1616,1928
20240823,091100,62733591,1622,1617,1622,1617,8598
20240823,091000,48827820,1617,1617,1617,1617,227
20240823,090900,48460761,1617,1619,1619,1610,6
20240823,090800,48451085,1608,1603,1620,1603,2199
20240823,090700,44915068,1603,1603,1603,1603,0
20240823,090600,44915068,1603,1603,1603,1603,1
20240823,090500,44913465,1595,1595,1595,1595,562
20240823,090400,44017075,1603,1594,1603,1593,1257
20240823,090300,42014614,1594,1595,1603,1593,3140
20240823,090200,37010303,1595,1594,1605,1593,1189
20240823,090100,35115514,1607,1583,1607,1583,8657
20240823,090000,21223456,1606,1581,1606,1581,12970