stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,183400,4270817416,668,668,668,668,78668
20240827,183300,4270817416,668,668,668,668,0
20240827,183200,4270817416,668,668,668,668,0
20240827,183100,4270817416,668,668,668,668,0
20240827,183000,4270817416,668,668,668,668,0
20240827,182900,4270817416,668,668,668,668,0
20240827,182800,4270817416,668,668,668,668,0
20240827,182700,4270817416,668,668,668,668,0
20240827,182600,4270817416,668,668,668,668,0
20240827,182500,4270817416,668,668,668,668,0
20240827,182400,4270817416,668,668,668,668,0
20240827,182300,4270817416,668,668,668,668,0
20240827,182200,4270817416,668,668,668,668,0
20240827,182100,4270817416,668,668,668,668,0
20240827,182000,4270817416,668,668,668,668,0
20240827,181900,4270817416,668,668,668,668,0
20240827,181800,4270817416,668,668,668,668,0
20240827,181700,4270817416,668,668,668,668,0
20240827,181600,4270817416,668,668,668,668,0
20240827,181500,4270817416,668,668,668,668,0
20240827,181400,4270817416,668,668,668,668,0
20240827,181300,4270817416,668,668,668,668,0
20240827,181200,4270817416,668,668,668,668,0
20240827,181100,4270817416,668,668,668,668,0
20240827,181000,4270817416,668,668,668,668,0
20240827,180900,4270817416,668,668,668,668,0
20240827,180800,4270817416,668,668,668,668,0
20240827,180700,4270817416,668,668,668,668,0
20240827,180600,4270817416,668,668,668,668,0
20240827,180500,4270817416,668,668,668,668,0
20240827,180400,4270817416,668,668,668,668,78668
20240827,180300,4270817416,668,668,668,668,0
20240827,180200,4270817416,668,668,668,668,0
20240827,180100,4270817416,668,668,668,668,0
20240827,180000,4270817416,668,668,668,668,0
20240827,175900,4270817416,668,668,668,668,0
20240827,175800,4270817416,668,668,668,668,0
20240827,175700,4270817416,668,668,668,668,0
20240827,175600,4270817416,668,668,668,668,0
20240827,175500,4270817416,668,668,668,668,0
20240827,175400,4270817416,668,668,668,668,0
20240827,175300,4270817416,668,668,668,668,0
20240827,175200,4270817416,668,668,668,668,0
20240827,175100,4270817416,668,668,668,668,0
20240827,175000,4270817416,668,668,668,668,0
20240827,174900,4270817416,668,668,668,668,0
20240827,174800,4270817416,668,668,668,668,0
20240827,174700,4270817416,668,668,668,668,0
20240827,174600,4270817416,668,668,668,668,0
20240827,174500,4270817416,668,668,668,668,0
20240827,174400,4270817416,668,668,668,668,0
20240827,174300,4270817416,668,668,668,668,0
20240827,174200,4270817416,668,668,668,668,0
20240827,174100,4270817416,668,668,668,668,0
20240827,174000,4270817416,668,668,668,668,0
20240827,173900,4270817416,668,668,668,668,0
20240827,173800,4270817416,668,668,668,668,0
20240827,173700,4270817416,668,668,668,668,0
20240827,173600,4270817416,668,668,668,668,0
20240827,173500,4270817416,668,668,668,668,0
20240827,173400,4270817416,668,668,668,668,78668
20240827,173300,4270817416,668,668,668,668,0
20240827,173200,4270817416,668,668,668,668,0
20240827,173100,4270817416,668,668,668,668,0
20240827,173000,4270817416,668,668,668,668,0
20240827,172900,4270817416,668,668,668,668,0
20240827,172800,4270817416,668,668,668,668,0
20240827,172700,4270817416,668,668,668,668,0
20240827,172600,4270817416,668,668,668,668,0
20240827,172500,4270817416,668,668,668,668,0
20240827,172400,4270817416,668,668,668,668,0
20240827,172300,4270817416,668,668,668,668,0
20240827,172200,4270817416,668,668,668,668,0
20240827,172100,4270817416,668,668,668,668,0
20240827,172000,4270817416,668,668,668,668,0
20240827,171900,4270817416,668,668,668,668,0
20240827,171800,4270817416,668,668,668,668,0
20240827,171700,4270817416,668,668,668,668,0
20240827,171600,4270817416,668,668,668,668,0
20240827,171500,4270817416,668,668,668,668,0
20240827,171400,4270817416,668,668,668,668,0
20240827,171300,4270817416,668,668,668,668,0
20240827,171200,4270817416,668,668,668,668,0
20240827,171100,4270817416,668,668,668,668,0
20240827,171000,4270817416,668,668,668,668,0
20240827,170900,4270817416,668,668,668,668,0
20240827,170800,4270817416,668,668,668,668,0
20240827,170700,4270817416,668,668,668,668,0
20240827,170600,4270817416,668,668,668,668,0
20240827,170500,4270817416,668,668,668,668,0
20240827,170400,4270817416,668,668,668,668,78668
20240827,170300,4270817416,668,668,668,668,0
20240827,170200,4270817416,668,668,668,668,0
20240827,170100,4270817416,668,668,668,668,0
20240827,170000,4270817416,668,668,668,668,0
20240827,165900,4270817416,668,668,668,668,0
20240827,165800,4270817416,668,668,668,668,0
20240827,165700,4270817416,668,668,668,668,0
20240827,165600,4270817416,668,668,668,668,0
20240827,165500,4270817416,668,668,668,668,0
20240827,165400,4270817416,668,668,668,668,0
20240827,165300,4270817416,668,668,668,668,0
20240827,165200,4270817416,668,668,668,668,0
20240827,165100,4270817416,668,668,668,668,0
20240827,165000,4270817416,668,668,668,668,0
20240827,164900,4270817416,668,668,668,668,0
20240827,164800,4270817416,668,668,668,668,0
20240827,164700,4270817416,668,668,668,668,0
20240827,164600,4270817416,668,668,668,668,0
20240827,164500,4270817416,668,668,668,668,0
20240827,164400,4270817416,668,668,668,668,0
20240827,164300,4270817416,668,668,668,668,0
20240827,164200,4270817416,668,668,668,668,0
20240827,164100,4270817416,668,668,668,668,0
20240827,164000,4270817416,668,668,668,668,0
20240827,163900,4270817416,668,668,668,668,0
20240827,163800,4270817416,668,668,668,668,0
20240827,163700,4270817416,668,668,668,668,0
20240827,163600,4270817416,668,668,668,668,0
20240827,163500,4270817416,668,668,668,668,0
20240827,163400,4270817416,668,668,668,668,78668
20240827,163300,4270817416,668,668,668,668,0
20240827,163200,4270817416,668,668,668,668,0
20240827,163100,4270817416,668,668,668,668,0
20240827,163000,4270817416,668,668,668,668,0
20240827,162900,4270817416,668,668,668,668,0
20240827,162800,4270817416,668,668,668,668,0
20240827,162700,4270817416,668,668,668,668,0
20240827,162600,4270817416,668,668,668,668,0
20240827,162500,4270817416,668,668,668,668,0
20240827,162400,4270817416,668,668,668,668,0
20240827,162300,4270817416,668,668,668,668,0
20240827,162200,4270817416,668,668,668,668,0
20240827,162100,4270817416,668,668,668,668,0
20240827,162000,4270817416,668,668,668,668,0
20240827,161900,4270817416,668,668,668,668,0
20240827,161800,4270817416,668,668,668,668,0
20240827,161700,4270817416,668,668,668,668,0
20240827,161600,4270817416,668,668,668,668,0
20240827,161500,4270817416,668,668,668,668,0
20240827,161400,4270817416,668,668,668,668,0
20240827,161300,4270817416,668,668,668,668,0
20240827,161200,4270817416,668,668,668,668,0
20240827,161100,4270817416,668,668,668,668,0
20240827,161000,4270817416,668,668,668,668,0
20240827,160900,4270817416,668,668,668,668,0
20240827,160800,4270817416,668,668,668,668,0
20240827,160700,4270817416,668,668,668,668,0
20240827,160600,4270817416,668,668,668,668,0
20240827,160500,4270817416,668,668,668,668,0
20240827,160400,4270817416,668,668,668,668,78668
20240827,160300,4270817416,668,668,668,668,0
20240827,160200,4270817416,668,668,668,668,0
20240827,160100,4270817416,668,668,668,668,0
20240827,160000,4270817416,668,668,668,668,0
20240827,155900,4270817416,668,668,668,668,0
20240827,155800,4270817416,668,668,668,668,0
20240827,155700,4270817416,668,668,668,668,0
20240827,155600,4270817416,668,668,668,668,0
20240827,155500,4270817416,668,668,668,668,0
20240827,155400,4270817416,668,668,668,668,0
20240827,155300,4270817416,668,668,668,668,0
20240827,155200,4270817416,668,668,668,668,0
20240827,155100,4270817416,668,668,668,668,0
20240827,155000,4270817416,668,668,668,668,0
20240827,154900,4270817416,668,668,668,668,0
20240827,154800,4270817416,668,668,668,668,0
20240827,154700,4270817416,668,668,668,668,0
20240827,154600,4270817416,668,668,668,668,0
20240827,154500,4270817416,668,668,668,668,0
20240827,154400,4270817416,668,668,668,668,0
20240827,154300,4270817416,668,668,668,668,0
20240827,154200,4270817416,668,668,668,668,0
20240827,154100,4270817416,668,668,668,668,0
20240827,154000,4270817416,668,668,668,668,0
20240827,153900,4270817416,668,668,668,668,0
20240827,153800,4270817416,668,668,668,668,0
20240827,153700,4270817416,668,668,668,668,0
20240827,153600,4270817416,668,668,668,668,0
20240827,153500,4270817416,668,668,668,668,0
20240827,153400,4270817416,668,668,668,668,78668
20240827,153300,4270817416,668,668,668,668,0
20240827,153200,4270817416,668,668,668,668,0
20240827,153100,4270817416,668,668,668,668,0
20240827,153000,4270817416,668,668,668,668,78668
20240827,152900,4218267192,668,668,668,668,0
20240827,152800,4218267192,668,668,668,668,0
20240827,152700,4218267192,668,668,668,668,0
20240827,152600,4218267192,668,668,668,668,0
20240827,152500,4218267192,668,668,668,668,0
20240827,152400,4218267192,668,668,668,668,0
20240827,152300,4218267192,668,668,668,668,0
20240827,152200,4218267192,668,668,668,668,0
20240827,152100,4218267192,668,668,668,668,0
20240827,152000,4218267192,668,668,668,668,0
20240827,151900,4218267192,668,669,669,667,38883
20240827,151800,4192310061,669,668,669,666,36509
20240827,151700,4167939479,667,667,668,667,11181
20240827,151600,4160475643,667,668,668,667,2080
20240827,151500,4159088096,668,667,668,666,44605
20240827,151400,4129339871,668,667,668,667,13690
20240827,151300,4120204115,667,668,668,667,3938
20240827,151200,4117576298,667,667,668,667,2867
20240827,151100,4115661485,668,668,668,667,8800
20240827,151000,4109783617,667,668,668,667,19869
20240827,150900,4096515570,668,669,669,667,13545
20240827,150800,4087470650,669,668,669,668,8004
20240827,150700,4082123459,668,669,669,668,9081
20240827,150600,4076057346,669,670,670,669,6560
20240827,150500,4071668022,670,670,670,669,3813
20240827,150400,4069113991,670,670,670,669,1971
20240827,150300,4067793484,670,669,671,668,32440
20240827,150200,4046070153,669,669,669,668,18575
20240827,150100,4033645606,668,669,669,668,5704
20240827,150000,4029834436,669,670,670,668,3858
20240827,145900,4027252535,670,669,670,668,13299
20240827,145800,4018352816,668,668,669,667,11879
20240827,145700,4010412441,667,668,668,666,9533
20240827,145600,4004050367,667,668,668,666,3158
20240827,145500,4001943948,667,668,669,667,13357
20240827,145400,3993022649,668,666,668,666,19827
20240827,145300,3979793475,666,665,666,665,1259
20240827,145200,3978956147,665,664,665,663,8726
20240827,145100,3973156792,664,663,665,663,9243
20240827,145000,3967020896,663,664,664,663,7954
20240827,144900,3961744991,664,665,665,663,129227
20240827,144800,3876053465,665,664,665,664,20500
20240827,144700,3862438067,664,665,665,664,21859
20240827,144600,3847902882,665,665,665,664,3323
20240827,144500,3845693102,665,665,665,664,9160
20240827,144400,3839601917,665,665,666,664,7250
20240827,144300,3834781293,666,665,666,665,13555
20240827,144200,3825765168,665,665,666,664,40214
20240827,144100,3799029742,666,665,666,665,15333
20240827,144000,3788830645,664,665,666,664,27546
20240827,143900,3770510314,665,666,666,665,22687
20240827,143800,3755403784,666,666,666,665,5732
20240827,143700,3751588496,665,667,667,665,20759
20240827,143600,3737754360,667,667,667,667,3504
20240827,143500,3735417192,667,667,667,666,9948
20240827,143400,3728782376,667,667,667,666,8771
20240827,143300,3722932978,666,667,667,666,1255
20240827,143200,3722095902,668,666,668,665,3759
20240827,143100,3719592417,666,666,666,665,2357
20240827,143000,3718023955,665,665,666,664,18039
20240827,142900,3706013310,665,665,666,665,3515
20240827,142800,3703674340,666,665,666,665,2490
20240827,142700,3702018090,665,666,666,664,7108
20240827,142600,3697291047,666,664,666,664,11773
20240827,142500,3689466266,663,664,664,663,19575
20240827,142400,3676483992,664,665,665,664,54669
20240827,142300,3640180149,665,665,665,664,22406
20240827,142200,3625281450,665,665,665,664,18113
20240827,142100,3613239515,665,667,667,665,37008
20240827,142000,3588617065,667,668,668,667,6222
20240827,141900,3584466429,668,668,668,667,1550
20240827,141800,3583431616,668,666,668,665,46152
20240827,141700,3552682934,666,665,666,664,10133
20240827,141600,3545944715,665,666,666,665,19498
20240827,141500,3532975362,666,667,667,665,27958
20240827,141400,3514369713,667,668,668,667,14973
20240827,141300,3504381722,668,668,668,667,6267
20240827,141200,3500195582,668,667,668,667,14400
20240827,141100,3490582764,666,667,667,666,5994
20240827,141000,3486588080,667,668,668,667,2209
20240827,140900,3485114658,668,667,668,667,556
20240827,140800,3484743803,667,667,667,666,3385
20240827,140700,3482486120,667,666,667,666,14765
20240827,140600,3472648310,666,667,667,666,2157
20240827,140500,3471211456,667,667,668,667,5489
20240827,140400,3467550245,667,667,667,666,7818
20240827,140300,3462340639,667,666,667,665,214392
20240827,140200,3319694954,666,668,668,666,4742
20240827,140100,3316534941,667,668,668,667,48381
20240827,140000,3284260715,668,669,669,667,6870
20240827,135900,3279671648,669,669,669,668,39963
20240827,135800,3252970907,669,669,669,668,1199
20240827,135700,3252168778,669,668,669,668,3051
20240827,135600,3250127660,669,669,669,668,7611
20240827,135500,3245038601,668,669,669,668,12637
20240827,135400,3236584449,669,669,669,668,3873
20240827,135300,3233993413,669,669,669,669,5162
20240827,135200,3230540035,668,669,669,668,14602
20240827,135100,3220771303,669,668,669,668,2744
20240827,135000,3218936737,669,669,669,669,37540
20240827,134900,3193822477,669,669,669,669,6036
20240827,134800,3189784393,669,670,670,668,8511
20240827,134700,3184090734,670,670,670,668,27156
20240827,134600,3165933572,669,669,670,669,37642
20240827,134500,3140751073,668,670,670,668,9528
20240827,134400,3134377261,670,670,670,669,3723
20240827,134300,3131885337,670,670,670,669,4523
20240827,134200,3128857174,670,670,670,670,7084
20240827,134100,3124110894,670,670,670,669,2053
20240827,134000,3122737384,669,670,670,669,12319
20240827,133900,3114484579,670,670,670,669,21784
20240827,133800,3099893444,670,670,671,670,7137
20240827,133700,3095104674,670,671,671,670,6017
20240827,133600,3091067472,671,672,672,671,7936
20240827,133500,3085736981,671,672,672,671,3641
20240827,133400,3083291742,672,672,672,671,954
20240827,133300,3082651224,672,672,672,672,1988
20240827,133200,3081315288,672,672,672,672,3000
20240827,133100,3079299288,672,672,672,671,34766
20240827,133000,3055936956,672,671,672,671,1071
20240827,132900,3055218087,671,673,673,671,5435
20240827,132800,3051571032,671,673,673,671,203
20240827,132700,3051434619,671,672,672,671,4042
20240827,132600,3048720429,673,672,673,671,3109
20240827,132500,3046631363,671,672,672,671,902
20240827,132400,3046025269,672,671,672,671,2200
20240827,132300,3044548859,672,672,673,671,2093
20240827,132200,3043142363,672,673,673,671,2396
20240827,132100,3041532478,673,673,674,672,1591
20240827,132000,3040461381,673,674,675,673,6169
20240827,131900,3036303389,674,673,674,673,17916
20240827,131800,3024230948,673,673,674,673,7582
20240827,131700,3019126381,674,674,674,674,4787
20240827,131600,3015899943,673,673,674,672,18934
20240827,131500,3003152076,673,671,673,670,17193
20240827,131400,2991603989,670,671,671,670,3654
20240827,131300,2989153793,671,670,671,669,18626
20240827,131200,2976676191,670,669,671,669,16351
20240827,131100,2965712729,669,668,669,668,590
20240827,131000,2965318155,667,668,669,667,19424
20240827,130900,2952330798,668,668,669,668,9868
20240827,130800,2945737895,668,669,669,668,10712
20240827,130700,2938571591,669,668,670,667,6667
20240827,130600,2934120060,668,668,669,667,19830
20240827,130500,2920857655,668,669,669,668,4171
20240827,130400,2918071380,669,670,670,668,4254
20240827,130300,2915226839,670,669,670,669,10743
20240827,130200,2908034848,669,670,670,669,6033
20240827,130100,2903998420,670,670,670,669,1777
20240827,130000,2902808168,670,670,670,669,7066
20240827,125900,2898074538,670,670,670,669,4632
20240827,125800,2894975622,669,670,671,669,4421
20240827,125700,2892013552,670,671,671,670,955
20240827,125600,2891373622,669,670,671,669,11942
20240827,125500,2883373828,670,669,670,669,5949
20240827,125400,2879392141,669,668,669,667,3287
20240827,125300,2877197012,668,669,669,668,8912
20240827,125200,2871243734,669,669,670,669,5100
20240827,125100,2867830602,669,668,669,668,1233
20240827,125000,2867006954,669,670,670,669,495
20240827,124900,2866675756,668,667,670,667,26197
20240827,124800,2849184024,667,667,667,667,428
20240827,124700,2848898548,666,666,667,666,2236
20240827,124600,2847409370,666,667,667,666,6240
20240827,124500,2843251306,667,666,667,666,6749
20240827,124400,2838756320,667,667,667,666,10543
20240827,124300,2831732880,666,667,667,666,3779
20240827,124200,2829212788,667,667,667,667,4438
20240827,124100,2826252642,667,667,667,665,7033
20240827,124000,2821572640,667,665,667,665,16643
20240827,123900,2810488302,666,666,667,666,34420
20240827,123800,2787564499,667,668,668,667,16871
20240827,123700,2776310809,668,667,668,667,2935
20240827,123600,2774352926,667,667,667,666,38254
20240827,123500,2748867508,667,667,667,666,6997
20240827,123400,2744201009,667,667,667,667,3509
20240827,123300,2741860506,667,667,667,666,5336
20240827,123200,2738302798,667,667,668,666,60767
20240827,123100,2697771201,668,668,668,667,3985
20240827,123000,2695111756,667,669,669,667,16491
20240827,122900,2684095735,668,668,669,668,9425
20240827,122800,2677799834,668,668,669,668,12567
20240827,122700,2669404964,668,668,670,668,2889
20240827,122600,2667473008,668,668,670,668,24924
20240827,122500,2650813476,668,668,669,668,10420
20240827,122400,2643852897,668,669,669,668,6212
20240827,122300,2639702546,670,669,670,668,5431
20240827,122200,2636070645,669,669,670,669,1281
20240827,122100,2635213087,669,670,670,669,3891
20240827,122000,2632606119,670,670,670,669,12636
20240827,121900,2624148097,670,669,671,669,9873
20240827,121800,2617534492,670,670,670,669,169
20240827,121700,2617421264,669,669,669,668,1301
20240827,121600,2616552186,669,669,670,668,10857
20240827,121500,2609296221,669,670,672,669,14160
20240827,121400,2599814532,671,672,672,670,4456
20240827,121300,2596822303,672,671,672,671,18278
20240827,121200,2584544299,671,670,671,670,10541
20240827,121100,2577480760,670,670,670,670,235
20240827,121000,2577323310,670,669,670,669,1190
20240827,120900,2576526092,669,669,670,669,837
20240827,120800,2575966138,669,670,670,669,2650
20240827,120700,2574192515,669,670,670,669,2272
20240827,120600,2572672384,670,670,670,669,4791
20240827,120500,2569462415,670,670,670,669,4770
20240827,120400,2566270636,669,670,670,669,3841
20240827,120300,2563699184,670,670,670,670,286
20240827,120200,2563507564,670,670,670,670,1144
20240827,120100,2562741084,670,669,670,669,6601
20240827,120000,2558323515,670,670,670,669,1829
20240827,115900,2557098096,670,669,670,669,2771
20240827,115800,2555242777,669,670,670,669,2015
20240827,115700,2553894739,670,671,671,669,12127
20240827,115600,2545769535,671,671,671,670,976
20240827,115500,2545115254,671,671,672,670,8190
20240827,115400,2539619805,671,671,672,671,6150
20240827,115300,2535492844,671,670,671,670,943
20240827,115200,2534860463,669,669,670,668,18664
20240827,115100,2522361252,668,668,669,668,555
20240827,115000,2521990504,668,668,669,668,8288
20240827,114900,2516454098,668,669,669,668,701
20240827,114800,2515985762,669,669,669,668,4225
20240827,114700,2513163358,669,669,669,669,116
20240827,114600,2513085754,669,669,669,668,9283
20240827,114500,2506883659,668,669,669,668,12327
20240827,114400,2498641480,669,669,669,669,2476
20240827,114300,2496985036,669,669,670,669,262
20240827,114200,2496809648,669,670,670,669,2021
20240827,114100,2495457583,670,668,670,668,851
20240827,114000,2494887437,670,668,670,668,2694
20240827,113900,2493087799,668,668,668,668,6373
20240827,113800,2488830635,668,670,670,668,16126
20240827,113700,2478057413,668,669,669,668,44327
20240827,113600,2448439807,669,670,670,669,5105
20240827,113500,2445023487,670,671,671,670,7198
20240827,113400,2440199010,671,672,672,671,1555
20240827,113300,2439155216,672,670,672,670,49960
20240827,113200,2405640649,669,670,670,669,18369
20240827,113100,2393351754,670,669,670,669,3771
20240827,113000,2390826187,670,670,670,670,5300
20240827,112900,2387275187,671,671,671,670,1042
20240827,112800,2386576397,671,670,671,670,31409
20240827,112700,2365531086,670,671,671,670,16230
20240827,112600,2354646615,671,671,671,670,3418
20240827,112500,2352356153,671,671,671,670,3093
20240827,112400,2350282516,670,671,671,670,651
20240827,112300,2349845744,671,671,671,670,382
20240827,112200,2349589548,671,671,671,670,12337
20240827,112100,2341311475,671,671,671,671,13583
20240827,112000,2332197282,671,670,671,669,2111
20240827,111900,2330782514,670,671,671,668,5524
20240827,111800,2327085664,670,671,671,670,23944
20240827,111700,2311020322,671,669,671,669,10409
20240827,111600,2304047580,669,669,669,669,1153
20240827,111500,2303276223,668,669,669,667,12916
20240827,111400,2294650531,670,668,670,668,767
20240827,111300,2294137042,668,668,670,667,62085
20240827,111200,2252630929,668,668,669,668,15894
20240827,111100,2242011586,668,669,669,668,4753
20240827,111000,2238836580,669,669,669,668,8378
20240827,110900,2233234592,669,668,669,668,7535
20240827,110800,2228200975,669,669,669,668,1175
20240827,110700,2227415400,669,669,669,668,2242
20240827,110600,2225916472,669,669,669,668,15251
20240827,110500,2215723554,669,669,669,669,1164
20240827,110400,2214944838,669,669,669,667,3581
20240827,110300,2212554818,669,668,669,667,10913
20240827,110200,2205263924,669,670,670,668,35527
20240827,110100,2181516106,670,670,670,669,7343
20240827,110000,2176600703,670,670,670,669,14401
20240827,105900,2166962230,670,671,671,670,2551
20240827,105800,2165251844,671,670,671,669,9267
20240827,105700,2159041239,670,669,670,668,27282
20240827,105600,2140789108,669,669,669,668,5659
20240827,105500,2137004098,669,669,669,668,3284
20240827,105400,2134808768,669,669,669,668,7944
20240827,105300,2129495353,669,668,669,668,16627
20240827,105200,2118373181,668,669,669,668,4506
20240827,105100,2115358982,669,668,669,668,24390
20240827,105000,2099065558,669,668,669,668,3925
20240827,104900,2096441662,669,669,669,668,3730
20240827,104800,2093946392,668,668,669,668,20365
20240827,104700,2080341811,668,668,669,668,6393
20240827,104600,2076069455,669,669,669,668,7814
20240827,104500,2070846589,668,668,668,668,3151
20240827,104400,2068741721,668,668,669,668,4592
20240827,104300,2065674255,668,668,669,668,6878
20240827,104200,2061079654,668,668,668,667,4807
20240827,104100,2057868601,668,669,669,668,16083
20240827,104000,2047122200,669,668,669,668,20253
20240827,103900,2033581948,669,668,669,668,2639
20240827,103800,2031816908,669,668,669,668,7009
20240827,103700,2027133383,668,666,670,666,40418
20240827,103600,2000170579,667,668,668,666,38828
20240827,103500,1974287932,668,669,669,668,19341
20240827,103400,1961356594,670,669,670,669,7942
20240827,103300,1956042674,669,672,672,669,41944
20240827,103200,1927933878,672,672,672,671,3377
20240827,103100,1925665134,672,672,672,671,6401
20240827,103000,1921367377,672,671,672,671,1861
20240827,102900,1920118586,672,671,672,671,1908
20240827,102800,1918837255,670,672,672,670,23377
20240827,102700,1903169973,672,671,672,671,7364
20240827,102600,1898228111,672,671,672,671,11259
20240827,102500,1890672550,671,672,673,671,5349
20240827,102400,1887073676,672,673,673,671,13183
20240827,102300,1878210736,673,673,673,672,4108
20240827,102200,1875448456,673,672,673,672,5885
20240827,102100,1871493301,673,672,673,672,4500
20240827,102000,1868467183,673,672,673,671,16757
20240827,101900,1857211470,672,671,673,671,4854
20240827,101800,1853950675,670,672,672,670,8516
20240827,101700,1848242479,672,670,672,670,7608
20240827,101600,1843134604,670,668,670,668,26048
20240827,101500,1825706324,668,670,670,667,23307
20240827,101400,1810141634,669,672,673,667,108641
20240827,101300,1737363356,672,672,673,672,18498
20240827,101200,1724931856,673,674,674,672,16146
20240827,101100,1714066357,674,674,674,673,8454
20240827,101000,1708374361,674,674,674,673,6044
20240827,100900,1704300714,674,674,675,674,4435
20240827,100800,1701311523,674,674,674,674,9899
20240827,100700,1694639597,675,675,676,674,40226
20240827,100600,1667508654,676,674,676,673,14264
20240827,100500,1657884917,674,674,674,672,17429
20240827,100400,1646153651,674,674,674,673,7026
20240827,100300,1641421816,674,673,674,673,16457
20240827,100200,1630345849,673,676,676,673,41204
20240827,100100,1602557023,676,676,677,674,38191
20240827,100000,1576755157,676,677,677,676,5266
20240827,095900,1573192628,677,677,677,676,21382
20240827,095800,1558729014,677,677,678,676,7664
20240827,095700,1553540681,677,677,677,677,5204
20240827,095600,1550017573,675,676,677,675,37618
20240827,095500,1524617513,676,676,678,675,49280
20240827,095400,1491289024,676,676,677,676,19391
20240827,095300,1478180133,676,677,679,676,27771
20240827,095200,1459366792,677,679,679,676,14027
20240827,095100,1449867984,678,680,680,678,4470
20240827,095000,1446834259,680,676,681,676,44566
20240827,094900,1416601282,677,677,677,675,12803
20240827,094800,1407945766,677,679,679,677,10489
20240827,094700,1400836072,678,678,679,677,20038
20240827,094600,1387255294,678,677,678,677,28772
20240827,094500,1367754103,675,677,677,675,16216
20240827,094400,1356797337,676,676,677,675,12826
20240827,094300,1348127692,677,677,677,676,10273
20240827,094200,1341179953,676,678,679,676,30111
20240827,094100,1320780412,678,677,678,677,6534
20240827,094000,1316355102,677,676,678,675,14999
20240827,093900,1306211101,677,680,680,676,30530
20240827,093800,1285499710,680,683,683,679,21616
20240827,093700,1270800452,681,680,683,679,41372
20240827,093600,1242623952,680,679,680,678,3852
20240827,093500,1240007095,679,679,680,678,17537
20240827,093400,1228101349,679,676,679,676,20480
20240827,093300,1214221349,675,674,675,674,42280
20240827,093200,1185706242,674,674,675,673,6320
20240827,093100,1181450274,675,674,675,673,17827
20240827,093000,1169426140,675,677,677,673,18715
20240827,092900,1156809085,677,678,680,675,29858
20240827,092800,1136583519,680,679,680,677,10441
20240827,092700,1129503844,679,679,680,677,41411
20240827,092600,1101363288,678,676,678,676,30066
20240827,092500,1081026972,676,676,677,675,31012
20240827,092400,1060047342,676,677,677,676,11884
20240827,092300,1052011879,677,677,679,674,11650
20240827,092200,1044132420,677,678,680,677,26206
20240827,092100,1026355366,678,674,678,672,32645
20240827,092000,1004298397,672,673,675,671,52374
20240827,091900,969028452,673,673,674,672,12675
20240827,091800,960496065,673,674,677,672,24975
20240827,091700,943654978,674,667,677,667,127237
20240827,091600,858343476,666,667,669,663,91701
20240827,091500,797274984,667,669,671,665,86761
20240827,091400,739221931,668,670,671,663,73881
20240827,091300,689829206,668,667,670,663,170759
20240827,091200,576196605,668,671,674,664,116292
20240827,091100,498328139,673,676,676,672,82148
20240827,091000,442979495,675,676,676,674,68383
20240827,090900,396827453,676,677,679,675,161501
20240827,090800,287485331,677,683,683,675,127058
20240827,090700,201187910,683,686,686,682,22299
20240827,090600,185939686,686,683,687,682,48386
20240827,090500,152845001,684,689,689,683,24273
20240827,090400,136211259,689,690,690,687,13182
20240827,090300,127138108,690,688,690,686,47042
20240827,090200,94768477,688,687,689,687,43207
20240827,090100,65049058,687,683,688,682,31081
20240827,090000,43763320,683,687,687,680,63288