stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,193300,415344014,972,972,972,972,8375
20240822,193200,415344014,972,972,972,972,0
20240822,193100,415344014,972,972,972,972,0
20240822,193000,415344014,972,972,972,972,0
20240822,192900,415344014,972,972,972,972,0
20240822,192800,415344014,972,972,972,972,0
20240822,192700,415344014,972,972,972,972,0
20240822,192600,415344014,972,972,972,972,0
20240822,192500,415344014,972,972,972,972,0
20240822,192400,415344014,972,972,972,972,0
20240822,192300,415344014,972,972,972,972,0
20240822,192200,415344014,972,972,972,972,0
20240822,192100,415344014,972,972,972,972,0
20240822,192000,415344014,972,972,972,972,0
20240822,191900,415344014,972,972,972,972,0
20240822,191800,415344014,972,972,972,972,0
20240822,191700,415344014,972,972,972,972,0
20240822,191600,415344014,972,972,972,972,0
20240822,191500,415344014,972,972,972,972,0
20240822,191400,415344014,972,972,972,972,0
20240822,191300,415344014,972,972,972,972,0
20240822,191200,415344014,972,972,972,972,0
20240822,191100,415344014,972,972,972,972,0
20240822,191000,415344014,972,972,972,972,0
20240822,190900,415344014,972,972,972,972,0
20240822,190800,415344014,972,972,972,972,0
20240822,190700,415344014,972,972,972,972,0
20240822,190600,415344014,972,972,972,972,0
20240822,190500,415344014,972,972,972,972,0
20240822,190400,415344014,972,972,972,972,0
20240822,190300,415344014,972,972,972,972,8375
20240822,190200,415344014,972,972,972,972,0
20240822,190100,415344014,972,972,972,972,0
20240822,190000,415344014,972,972,972,972,0
20240822,185900,415344014,972,972,972,972,0
20240822,185800,415344014,972,972,972,972,0
20240822,185700,415344014,972,972,972,972,0
20240822,185600,415344014,972,972,972,972,0
20240822,185500,415344014,972,972,972,972,0
20240822,185400,415344014,972,972,972,972,0
20240822,185300,415344014,972,972,972,972,0
20240822,185200,415344014,972,972,972,972,0
20240822,185100,415344014,972,972,972,972,0
20240822,185000,415344014,972,972,972,972,0
20240822,184900,415344014,972,972,972,972,0
20240822,184800,415344014,972,972,972,972,0
20240822,184700,415344014,972,972,972,972,0
20240822,184600,415344014,972,972,972,972,0
20240822,184500,415344014,972,972,972,972,0
20240822,184400,415344014,972,972,972,972,0
20240822,184300,415344014,972,972,972,972,0
20240822,184200,415344014,972,972,972,972,0
20240822,184100,415344014,972,972,972,972,0
20240822,184000,415344014,972,972,972,972,0
20240822,183900,415344014,972,972,972,972,0
20240822,183800,415344014,972,972,972,972,0
20240822,183700,415344014,972,972,972,972,0
20240822,183600,415344014,972,972,972,972,0
20240822,183500,415344014,972,972,972,972,0
20240822,183400,415344014,972,972,972,972,0
20240822,183300,415344014,972,972,972,972,8375
20240822,183200,415344014,972,972,972,972,0
20240822,183100,415344014,972,972,972,972,0
20240822,183000,415344014,972,972,972,972,0
20240822,182900,415344014,972,972,972,972,0
20240822,182800,415344014,972,972,972,972,0
20240822,182700,415344014,972,972,972,972,0
20240822,182600,415344014,972,972,972,972,0
20240822,182500,415344014,972,972,972,972,0
20240822,182400,415344014,972,972,972,972,0
20240822,182300,415344014,972,972,972,972,0
20240822,182200,415344014,972,972,972,972,0
20240822,182100,415344014,972,972,972,972,0
20240822,182000,415344014,972,972,972,972,0
20240822,181900,415344014,972,972,972,972,0
20240822,181800,415344014,972,972,972,972,0
20240822,181700,415344014,972,972,972,972,0
20240822,181600,415344014,972,972,972,972,0
20240822,181500,415344014,972,972,972,972,0
20240822,181400,415344014,972,972,972,972,0
20240822,181300,415344014,972,972,972,972,0
20240822,181200,415344014,972,972,972,972,0
20240822,181100,415344014,972,972,972,972,0
20240822,181000,415344014,972,972,972,972,0
20240822,180900,415344014,972,972,972,972,0
20240822,180800,415344014,972,972,972,972,0
20240822,180700,415344014,972,972,972,972,0
20240822,180600,415344014,972,972,972,972,0
20240822,180500,415344014,972,972,972,972,0
20240822,180400,415344014,972,972,972,972,0
20240822,180300,415344014,972,972,972,972,8375
20240822,180200,415344014,972,972,972,972,0
20240822,180100,415344014,972,972,972,972,0
20240822,180000,415344014,972,972,972,972,0
20240822,175900,415344014,972,972,972,972,0
20240822,175800,415344014,972,972,972,972,0
20240822,175700,415344014,972,972,972,972,0
20240822,175600,415344014,972,972,972,972,0
20240822,175500,415344014,972,972,972,972,0
20240822,175400,415344014,972,972,972,972,0
20240822,175300,415344014,972,972,972,972,0
20240822,175200,415344014,972,972,972,972,0
20240822,175100,415344014,972,972,972,972,0
20240822,175000,415344014,972,972,972,972,0
20240822,174900,415344014,972,972,972,972,0
20240822,174800,415344014,972,972,972,972,0
20240822,174700,415344014,972,972,972,972,0
20240822,174600,415344014,972,972,972,972,0
20240822,174500,415344014,972,972,972,972,0
20240822,174400,415344014,972,972,972,972,0
20240822,174300,415344014,972,972,972,972,0
20240822,174200,415344014,972,972,972,972,0
20240822,174100,415344014,972,972,972,972,0
20240822,174000,415344014,972,972,972,972,0
20240822,173900,415344014,972,972,972,972,0
20240822,173800,415344014,972,972,972,972,0
20240822,173700,415344014,972,972,972,972,0
20240822,173600,415344014,972,972,972,972,0
20240822,173500,415344014,972,972,972,972,0
20240822,173400,415344014,972,972,972,972,0
20240822,173300,415344014,972,972,972,972,8375
20240822,173200,415344014,972,972,972,972,0
20240822,173100,415344014,972,972,972,972,0
20240822,173000,415344014,972,972,972,972,0
20240822,172900,415344014,972,972,972,972,0
20240822,172800,415344014,972,972,972,972,0
20240822,172700,415344014,972,972,972,972,0
20240822,172600,415344014,972,972,972,972,0
20240822,172500,415344014,972,972,972,972,0
20240822,172400,415344014,972,972,972,972,0
20240822,172300,415344014,972,972,972,972,0
20240822,172200,415344014,972,972,972,972,0
20240822,172100,415344014,972,972,972,972,0
20240822,172000,415344014,972,972,972,972,0
20240822,171900,415344014,972,972,972,972,0
20240822,171800,415344014,972,972,972,972,0
20240822,171700,415344014,972,972,972,972,0
20240822,171600,415344014,972,972,972,972,0
20240822,171500,415344014,972,972,972,972,0
20240822,171400,415344014,972,972,972,972,0
20240822,171300,415344014,972,972,972,972,0
20240822,171200,415344014,972,972,972,972,0
20240822,171100,415344014,972,972,972,972,0
20240822,171000,415344014,972,972,972,972,0
20240822,170900,415344014,972,972,972,972,0
20240822,170800,415344014,972,972,972,972,0
20240822,170700,415344014,972,972,972,972,0
20240822,170600,415344014,972,972,972,972,0
20240822,170500,415344014,972,972,972,972,0
20240822,170400,415344014,972,972,972,972,0
20240822,170300,415344014,972,972,972,972,8375
20240822,170200,415344014,972,972,972,972,0
20240822,170100,415344014,972,972,972,972,0
20240822,170000,415344014,972,972,972,972,0
20240822,165900,415344014,972,972,972,972,0
20240822,165800,415344014,972,972,972,972,0
20240822,165700,415344014,972,972,972,972,0
20240822,165600,415344014,972,972,972,972,0
20240822,165500,415344014,972,972,972,972,0
20240822,165400,415344014,972,972,972,972,0
20240822,165300,415344014,972,972,972,972,0
20240822,165200,415344014,972,972,972,972,0
20240822,165100,415344014,972,972,972,972,0
20240822,165000,415344014,972,972,972,972,0
20240822,164900,415344014,972,972,972,972,0
20240822,164800,415344014,972,972,972,972,0
20240822,164700,415344014,972,972,972,972,0
20240822,164600,415344014,972,972,972,972,0
20240822,164500,415344014,972,972,972,972,0
20240822,164400,415344014,972,972,972,972,0
20240822,164300,415344014,972,972,972,972,0
20240822,164200,415344014,972,972,972,972,0
20240822,164100,415344014,972,972,972,972,0
20240822,164000,415344014,972,972,972,972,0
20240822,163900,415344014,972,972,972,972,0
20240822,163800,415344014,972,972,972,972,0
20240822,163700,415344014,972,972,972,972,0
20240822,163600,415344014,972,972,972,972,0
20240822,163500,415344014,972,972,972,972,0
20240822,163400,415344014,972,972,972,972,0
20240822,163300,415344014,972,972,972,972,8375
20240822,163200,415344014,972,972,972,972,0
20240822,163100,415344014,972,972,972,972,0
20240822,163000,415344014,972,972,972,972,0
20240822,162900,415344014,972,972,972,972,0
20240822,162800,415344014,972,972,972,972,0
20240822,162700,415344014,972,972,972,972,0
20240822,162600,415344014,972,972,972,972,0
20240822,162500,415344014,972,972,972,972,0
20240822,162400,415344014,972,972,972,972,0
20240822,162300,415344014,972,972,972,972,0
20240822,162200,415344014,972,972,972,972,0
20240822,162100,415344014,972,972,972,972,0
20240822,162000,415344014,972,972,972,972,0
20240822,161900,415344014,972,972,972,972,0
20240822,161800,415344014,972,972,972,972,0
20240822,161700,415344014,972,972,972,972,0
20240822,161600,415344014,972,972,972,972,0
20240822,161500,415344014,972,972,972,972,0
20240822,161400,415344014,972,972,972,972,0
20240822,161300,415344014,972,972,972,972,0
20240822,161200,415344014,972,972,972,972,0
20240822,161100,415344014,972,972,972,972,0
20240822,161000,415344014,972,972,972,972,0
20240822,160900,415344014,972,972,972,972,0
20240822,160800,415344014,972,972,972,972,0
20240822,160700,415344014,972,972,972,972,0
20240822,160600,415344014,972,972,972,972,0
20240822,160500,415344014,972,972,972,972,0
20240822,160400,415344014,972,972,972,972,0
20240822,160300,415344014,972,972,972,972,8375
20240822,160200,415344014,972,972,972,972,0
20240822,160100,415344014,972,972,972,972,0
20240822,160000,415344014,972,972,972,972,0
20240822,155900,415344014,972,972,972,972,0
20240822,155800,415344014,972,972,972,972,0
20240822,155700,415344014,972,972,972,972,0
20240822,155600,415344014,972,972,972,972,0
20240822,155500,415344014,972,972,972,972,0
20240822,155400,415344014,972,972,972,972,0
20240822,155300,415344014,972,972,972,972,0
20240822,155200,415344014,972,972,972,972,0
20240822,155100,415344014,972,972,972,972,0
20240822,155000,415344014,972,972,972,972,0
20240822,154900,415344014,972,972,972,972,0
20240822,154800,415344014,972,972,972,972,0
20240822,154700,415344014,972,972,972,972,0
20240822,154600,415344014,972,972,972,972,0
20240822,154500,415344014,972,972,972,972,0
20240822,154400,415344014,972,972,972,972,0
20240822,154300,415344014,972,972,972,972,0
20240822,154200,415344014,972,972,972,972,0
20240822,154100,415344014,972,972,972,972,0
20240822,154000,415344014,972,972,972,972,0
20240822,153900,415344014,972,972,972,972,0
20240822,153800,415344014,972,972,972,972,0
20240822,153700,415344014,972,972,972,972,0
20240822,153600,415344014,972,972,972,972,0
20240822,153500,415344014,972,972,972,972,0
20240822,153400,415344014,972,972,972,972,0
20240822,153300,415344014,972,972,972,972,8375
20240822,153200,415344014,972,972,972,972,0
20240822,153100,415344014,972,972,972,972,0
20240822,153000,415344014,972,972,972,972,8375
20240822,152900,407203514,973,973,973,973,0
20240822,152800,407203514,973,973,973,973,0
20240822,152700,407203514,973,973,973,973,0
20240822,152600,407203514,973,973,973,973,0
20240822,152500,407203514,973,973,973,973,0
20240822,152400,407203514,973,973,973,973,0
20240822,152300,407203514,973,973,973,973,0
20240822,152200,407203514,973,973,973,973,0
20240822,152100,407203514,973,973,973,973,0
20240822,152000,407203514,973,973,973,973,0
20240822,151900,407203514,973,973,974,972,922
20240822,151800,406306769,970,971,972,970,1822
20240822,151700,404538298,971,972,972,971,11
20240822,151600,404527616,970,971,971,970,1343
20240822,151500,403224892,973,971,973,971,690
20240822,151400,402554288,971,971,971,971,901
20240822,151300,401679417,971,971,971,971,1
20240822,151200,401678446,970,971,973,970,2660
20240822,151100,399092138,972,972,972,972,100
20240822,151000,398994938,973,972,973,971,523
20240822,150900,398486851,972,972,972,972,124
20240822,150800,398366323,972,972,972,972,2661
20240822,150700,395779831,972,972,972,972,201
20240822,150600,395584459,972,972,972,972,0
20240822,150500,395584459,972,970,972,970,14
20240822,150400,395570853,972,972,972,972,1
20240822,150300,395569881,972,971,972,971,17
20240822,150200,395553371,972,972,972,970,846
20240822,150100,394732470,972,972,972,972,6
20240822,150000,394726638,972,972,972,972,9
20240822,145900,394717890,972,972,972,972,40
20240822,145800,394679010,972,972,972,972,3
20240822,145700,394676094,972,971,972,971,524
20240822,145600,394166809,971,972,972,971,884
20240822,145500,393308393,972,972,972,972,0
20240822,145400,393308393,972,972,972,972,1576
20240822,145300,391776521,972,973,973,972,1786
20240822,145200,390040457,973,973,973,973,17
20240822,145100,390023916,972,973,973,972,1350
20240822,145000,388711710,973,972,973,972,302
20240822,144900,388417963,973,973,973,973,696
20240822,144800,387740755,972,974,974,972,501
20240822,144700,387253779,974,974,974,973,317
20240822,144600,386945322,973,973,973,973,1414
20240822,144500,385569500,974,974,974,974,0
20240822,144400,385569500,974,974,974,974,20
20240822,144300,385550020,974,974,974,974,957
20240822,144200,384617902,973,973,973,973,0
20240822,144100,384617902,973,974,974,973,2275
20240822,144000,382403052,974,974,974,974,45
20240822,143900,382359222,974,974,974,974,500
20240822,143800,381872222,974,974,974,974,504
20240822,143700,381381326,974,974,974,974,0
20240822,143600,381381326,974,974,974,974,0
20240822,143500,381381326,974,974,974,974,0
20240822,143400,381381326,974,974,974,974,380
20240822,143300,381011206,975,975,975,975,433
20240822,143200,380589031,975,975,975,975,0
20240822,143100,380589031,975,974,975,974,41
20240822,143000,380549096,975,975,975,975,200
20240822,142900,380354096,974,975,975,974,81
20240822,142800,380275122,975,975,975,975,0
20240822,142700,380275122,975,975,975,975,0
20240822,142600,380275122,975,975,975,975,501
20240822,142500,379786647,976,976,976,976,101
20240822,142400,379688071,975,975,975,975,418
20240822,142300,379280521,975,975,975,975,480
20240822,142200,378812521,975,975,975,975,220
20240822,142100,378598021,976,975,976,975,39
20240822,142000,378559992,976,976,976,975,90
20240822,141900,378472212,975,975,975,975,134
20240822,141800,378341562,976,976,976,976,277
20240822,141700,378071210,977,977,977,977,751
20240822,141600,377337483,979,979,979,979,18
20240822,141500,377319861,979,979,979,979,100
20240822,141400,377221961,979,979,979,979,298
20240822,141300,376930219,977,977,977,977,0
20240822,141200,376930219,977,977,977,977,0
20240822,141100,376930219,977,977,977,977,0
20240822,141000,376930219,977,977,977,977,0
20240822,140900,376930219,977,977,977,977,0
20240822,140800,376930219,977,977,977,977,0
20240822,140700,376930219,977,977,977,977,0
20240822,140600,376930219,977,977,977,977,0
20240822,140500,376930219,977,977,977,977,0
20240822,140400,376930219,977,977,977,977,400
20240822,140300,376539419,977,977,977,977,0
20240822,140200,376539419,977,975,977,975,54
20240822,140100,376486741,977,977,977,977,79
20240822,140000,376409558,977,976,977,976,1543
20240822,135900,374902362,976,976,976,976,685
20240822,135800,374233802,976,976,976,976,0
20240822,135700,374233802,976,976,976,976,0
20240822,135600,374233802,976,976,976,976,0
20240822,135500,374233802,976,976,976,976,0
20240822,135400,374233802,976,976,976,976,0
20240822,135300,374233802,976,977,977,976,483
20240822,135200,373762389,978,978,978,978,0
20240822,135100,373762389,978,978,978,978,14
20240822,135000,373748697,978,978,978,978,0
20240822,134900,373748697,978,978,978,978,1
20240822,134800,373747719,976,976,976,976,61
20240822,134700,373688183,976,976,976,976,7
20240822,134600,373681351,976,976,976,976,401
20240822,134500,373289975,976,976,976,976,126
20240822,134400,373166999,976,976,976,976,0
20240822,134300,373166999,976,973,976,973,629
20240822,134200,372554595,976,974,976,974,5747
20240822,134100,366954642,974,975,975,974,113
20240822,134000,366844523,975,975,975,975,3
20240822,133900,366841598,975,973,975,973,2219
20240822,133800,364681114,973,973,973,973,0
20240822,133700,364681114,973,973,973,973,0
20240822,133600,364681114,973,972,973,971,3042
20240822,133500,361726249,971,971,971,971,0
20240822,133400,361726249,971,971,971,971,0
20240822,133300,361726249,971,971,971,971,0
20240822,133200,361726249,971,973,973,971,24
20240822,133100,361702925,973,972,973,972,2988
20240822,133000,358798153,972,972,972,971,521
20240822,132900,358291761,972,972,972,972,2
20240822,132800,358289817,972,971,972,971,13
20240822,132700,358277192,972,973,973,972,8
20240822,132600,358269411,973,971,973,971,246
20240822,132500,358030525,971,971,971,971,100
20240822,132400,357933425,971,971,971,971,1
20240822,132300,357932454,973,973,973,973,0
20240822,132200,357932454,973,973,973,973,22
20240822,132100,357911048,971,971,971,971,2
20240822,132000,357909106,971,971,971,971,0
20240822,131900,357909106,971,971,971,971,0
20240822,131800,357909106,971,971,971,971,0
20240822,131700,357909106,971,973,973,971,1037
20240822,131600,356901833,971,971,971,971,0
20240822,131500,356901833,971,971,971,971,756
20240822,131400,356167757,971,971,971,971,1600
20240822,131300,354614157,972,972,972,972,83
20240822,131200,354533481,972,972,972,972,283
20240822,131100,354258405,972,972,972,972,910
20240822,131000,353373885,972,972,972,972,1998
20240822,130900,351431829,972,972,972,972,0
20240822,130800,351431829,972,972,972,972,2
20240822,130700,351429885,970,970,970,970,0
20240822,130600,351429885,970,970,970,970,0
20240822,130500,351429885,970,970,970,970,0
20240822,130400,351429885,970,970,970,970,0
20240822,130300,351429885,970,970,970,970,0
20240822,130200,351429885,970,970,970,970,199
20240822,130100,351236855,970,970,970,970,50
20240822,130000,351188355,970,970,970,970,929
20240822,125900,350287225,970,970,970,970,743
20240822,125800,349566515,970,970,970,970,872
20240822,125700,348720675,970,973,973,970,194
20240822,125600,348532444,973,973,973,973,30
20240822,125500,348503254,973,973,973,973,105
20240822,125400,348401089,973,973,973,973,5
20240822,125300,348396224,970,970,970,970,284
20240822,125200,348120744,970,970,970,970,184
20240822,125100,347942264,970,970,970,969,9545
20240822,125000,338685323,970,970,970,970,8886
20240822,124900,330065903,970,970,970,970,5000
20240822,124800,325215903,970,971,971,970,158
20240822,124700,325062559,970,970,970,970,400
20240822,124600,324674559,970,970,970,970,17
20240822,124500,324658069,970,970,970,970,5936
20240822,124400,318900149,970,973,973,970,30718
20240822,124300,289074564,973,973,973,973,1698
20240822,124200,287422410,973,973,973,973,58
20240822,124100,287365976,973,973,973,973,0
20240822,124000,287365976,973,973,973,973,334
20240822,123900,287040994,973,973,973,973,80
20240822,123800,286963154,972,972,972,972,0
20240822,123700,286963154,972,972,972,972,0
20240822,123600,286963154,972,972,972,972,0
20240822,123500,286963154,972,972,972,972,0
20240822,123400,286963154,972,972,972,972,0
20240822,123300,286963154,972,972,972,972,156
20240822,123200,286811522,972,976,976,972,7316
20240822,123100,279698275,976,976,976,976,0
20240822,123000,279698275,976,976,976,976,0
20240822,122900,279698275,976,974,976,974,3
20240822,122800,279695351,976,976,976,976,1000
20240822,122700,278719351,976,976,976,976,10
20240822,122600,278709591,976,976,976,976,0
20240822,122500,278709591,976,976,976,976,124
20240822,122400,278588567,976,976,976,976,0
20240822,122300,278588567,976,976,976,976,0
20240822,122200,278588567,976,976,976,976,86
20240822,122100,278504631,976,976,976,976,20
20240822,122000,278485111,975,975,975,975,0
20240822,121900,278485111,975,976,976,975,130
20240822,121800,278358261,976,976,976,976,0
20240822,121700,278358261,976,976,976,976,26
20240822,121600,278332885,976,976,976,976,10
20240822,121500,278323125,976,976,976,976,110
20240822,121400,278215765,976,976,976,976,142
20240822,121300,278077173,971,976,976,971,5045
20240822,121200,273176914,976,976,976,976,143
20240822,121100,273037346,976,976,976,976,21
20240822,121000,273016850,976,976,976,976,101
20240822,120900,272918274,976,976,976,976,54
20240822,120800,272865570,976,976,976,976,0
20240822,120700,272865570,976,976,976,976,0
20240822,120600,272865570,976,971,976,971,321
20240822,120500,272553874,971,975,975,971,12286
20240822,120400,260607037,975,975,975,975,51
20240822,120300,260557312,975,975,975,975,0
20240822,120200,260557312,975,975,975,975,0
20240822,120100,260557312,975,975,975,975,0
20240822,120000,260557312,975,975,975,975,74
20240822,115900,260485162,975,975,975,975,310
20240822,115800,260182912,974,974,974,974,0
20240822,115700,260182912,974,974,974,974,5
20240822,115600,260178042,974,974,974,974,400
20240822,115500,259788442,975,975,975,975,0
20240822,115400,259788442,975,975,975,975,1
20240822,115300,259787467,975,975,975,975,1941
20240822,115200,257894992,975,975,975,975,98
20240822,115100,257799442,975,975,975,975,203
20240822,115000,257601517,975,975,975,975,0
20240822,114900,257601517,975,975,975,975,0
20240822,114800,257601517,975,975,975,974,122
20240822,114700,257482568,975,975,975,975,1
20240822,114600,257481593,974,974,974,974,0
20240822,114500,257481593,974,974,974,974,0
20240822,114400,257481593,974,974,974,974,1
20240822,114300,257480619,975,975,975,975,2910
20240822,114200,254643369,975,975,975,975,41
20240822,114100,254603394,975,975,975,975,11
20240822,114000,254592669,975,974,975,974,1313
20240822,113900,253313105,974,973,974,973,322
20240822,113800,252999798,973,974,974,973,104
20240822,113700,252898602,974,975,975,974,2387
20240822,113600,250573613,974,974,974,974,2017
20240822,113500,248609055,974,975,975,974,6626
20240822,113400,242153801,975,975,975,975,4
20240822,113300,242149901,975,975,975,975,4101
20240822,113200,238151426,976,976,976,976,1712
20240822,113100,236480514,976,976,976,976,0
20240822,113000,236480514,976,976,976,976,19
20240822,112900,236461970,976,976,976,976,1000
20240822,112800,235485970,976,976,977,976,3443
20240822,112700,232125601,976,975,977,975,1301
20240822,112600,230855084,975,975,975,975,0
20240822,112500,230855084,975,976,976,975,1001
20240822,112400,229879073,976,977,977,976,4740
20240822,112300,225252832,976,979,979,976,14880
20240822,112200,210718963,979,981,981,979,2353
20240822,112100,208413355,980,979,980,979,2
20240822,112000,208411396,979,980,980,979,102
20240822,111900,208311438,979,979,979,979,56
20240822,111800,208256614,981,981,981,981,2
20240822,111700,208254652,982,982,982,982,0
20240822,111600,208254652,982,981,982,981,1001
20240822,111500,207272670,979,980,980,979,141
20240822,111400,207134598,981,981,981,981,0
20240822,111300,207134598,981,981,981,981,0
20240822,111200,207134598,981,981,981,981,10
20240822,111100,207124788,981,981,981,981,378
20240822,111000,206753970,981,981,981,981,171
20240822,110900,206586219,978,978,978,978,0
20240822,110800,206586219,978,979,979,978,1220
20240822,110700,205393007,978,978,978,978,0
20240822,110600,205393007,978,978,978,978,0
20240822,110500,205393007,978,978,978,978,0
20240822,110400,205393007,978,979,980,978,2307
20240822,110300,203136356,979,979,979,979,401
20240822,110200,202743777,979,979,979,978,1034
20240822,110100,201732491,979,980,980,979,275
20240822,110000,201463246,979,979,979,979,0
20240822,105900,201463246,979,980,980,979,258
20240822,105800,201210629,980,980,980,980,30
20240822,105700,201181229,980,979,980,979,683
20240822,105600,200512440,980,979,980,979,1411
20240822,105500,199131041,979,979,979,979,0
20240822,105400,199131041,979,979,980,979,724
20240822,105300,198422160,979,980,980,979,3700
20240822,105200,194799364,980,980,980,980,1000
20240822,105100,193819364,983,983,983,983,2
20240822,105000,193817398,980,980,980,980,9000
20240822,104900,184997398,980,983,983,980,3281
20240822,104800,181775930,982,982,982,982,0
20240822,104700,181775930,982,982,982,981,12925
20240822,104600,169092709,982,982,982,982,300
20240822,104500,168798109,982,982,982,982,1000
20240822,104400,167816109,983,983,983,983,20
20240822,104300,167796449,983,983,983,983,120
20240822,104200,167678489,983,983,983,983,0
20240822,104100,167678489,983,983,983,982,135
20240822,104000,167545839,983,983,983,983,321
20240822,103900,167230296,983,983,983,983,215
20240822,103800,167018951,983,983,983,983,1
20240822,103700,167017968,982,982,982,982,0
20240822,103600,167017968,982,983,983,982,2745
20240822,103500,164320989,984,986,986,984,481
20240822,103400,163847585,986,985,986,985,42
20240822,103300,163806198,985,985,985,985,0
20240822,103200,163806198,985,985,985,985,167
20240822,103100,163641703,985,985,985,985,0
20240822,103000,163641703,985,985,985,985,0
20240822,102900,163641703,985,985,985,985,0
20240822,102800,163641703,985,985,985,985,0
20240822,102700,163641703,985,985,985,985,0
20240822,102600,163641703,985,985,985,985,0
20240822,102500,163641703,985,985,985,985,0
20240822,102400,163641703,985,985,985,985,61
20240822,102300,163581618,983,983,983,983,0
20240822,102200,163581618,983,985,985,983,2
20240822,102100,163579650,983,983,983,983,0
20240822,102000,163579650,983,983,983,983,30
20240822,101900,163550160,983,983,983,983,0
20240822,101800,163550160,983,984,984,983,3081
20240822,101700,160521049,984,984,984,984,588
20240822,101600,159942457,984,983,984,983,1000
20240822,101500,158958957,984,983,984,983,1598
20240822,101400,157388022,983,983,983,983,1380
20240822,101300,156031482,983,983,983,982,2879
20240822,101200,153204184,983,983,983,983,1020
20240822,101100,152201524,984,984,984,984,56
20240822,101000,152146420,983,984,984,983,1295
20240822,100900,150872913,984,984,984,984,0
20240822,100800,150872913,984,984,984,984,159
20240822,100700,150716457,984,984,985,984,3030
20240822,100600,147731937,983,985,985,983,4074
20240822,100500,143723417,985,985,985,985,1227
20240822,100400,142514822,984,988,988,984,30
20240822,100300,142485194,985,985,985,985,500
20240822,100200,141992694,984,984,984,984,0
20240822,100100,141992694,984,984,984,984,1514
20240822,100000,140502918,984,984,984,984,0
20240822,095900,140502918,984,984,984,984,392
20240822,095800,140117190,983,984,984,983,4059
20240822,095700,136125605,984,984,984,984,1087
20240822,095600,135055997,984,985,985,984,467
20240822,095500,134596369,986,984,986,984,6328
20240822,095400,128368995,984,984,984,984,23
20240822,095300,128346363,984,984,984,984,3313
20240822,095200,125086371,984,983,984,983,1434
20240822,095100,123676719,984,984,984,983,3180
20240822,095000,120547669,984,984,984,984,0
20240822,094900,120547669,984,985,985,984,411
20240822,094800,120143235,984,986,986,984,9624
20240822,094700,110672263,986,986,986,986,1756
20240822,094600,108940847,986,986,986,986,11
20240822,094500,108930001,986,986,986,985,2002
20240822,094400,106957161,986,987,987,986,570
20240822,094300,106394677,985,984,985,984,1536
20240822,094200,104881818,985,985,985,984,1569
20240822,094100,103337198,985,985,985,985,706
20240822,094000,102641788,985,985,985,985,1844
20240822,093900,100825448,985,985,985,985,2134
20240822,093800,98723458,983,984,986,983,4419
20240822,093700,94374340,984,983,984,983,1599
20240822,093600,92801523,983,983,983,983,2390
20240822,093500,90452153,983,984,984,983,970
20240822,093400,89497850,984,984,984,984,450
20240822,093300,89055050,984,986,986,984,5728
20240822,093200,83412826,986,991,991,986,6508
20240822,093100,76974046,991,991,991,991,3336
20240822,093000,73668070,994,992,994,991,1031
20240822,092900,72646333,991,994,994,991,65
20240822,092800,72581903,992,995,995,992,4515
20240822,092700,68100680,995,997,997,993,1530
20240822,092600,66580614,993,994,994,993,756
20240822,092500,65829606,993,1002,1002,993,7426
20240822,092400,58443403,997,999,999,997,4506
20240822,092300,53950618,999,1002,1002,999,2562
20240822,092200,51387362,1002,1002,1002,1002,158
20240822,092100,51229046,1001,1002,1002,1001,1000
20240822,092000,50227546,1002,1002,1002,1002,1
20240822,091900,50226544,1002,1001,1002,1001,3814
20240822,091800,46408726,1001,1001,1001,1001,3959
20240822,091700,42445767,1001,1001,1001,1001,9
20240822,091600,42436758,1001,1001,1001,1001,16
20240822,091500,42420742,1001,996,1001,996,5581
20240822,091400,36846101,999,999,999,999,469
20240822,091300,36377570,999,999,999,999,5
20240822,091200,36372575,1001,1001,1001,1001,86
20240822,091100,36286489,1001,999,1001,995,2001
20240822,091000,34292005,1001,1001,1001,1001,6043
20240822,090900,28242962,999,999,999,999,4378
20240822,090800,23869340,999,1001,1001,999,245
20240822,090700,23624359,1003,1003,1003,1003,0
20240822,090600,23624359,1003,1003,1003,1002,23
20240822,090500,23601295,1003,998,1003,998,101
20240822,090400,23499997,1003,996,1003,995,7923
20240822,090300,15587834,998,998,998,998,104
20240822,090200,15484042,999,996,999,995,5667
20240822,090100,9843923,995,996,996,995,32
20240822,090000,9812072,998,999,1004,998,9806