stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,183400,6805717564,625,625,625,625,96850
20240828,183300,6805717564,625,625,625,625,0
20240828,183200,6805717564,625,625,625,625,0
20240828,183100,6805717564,625,625,625,625,0
20240828,183000,6805717564,625,625,625,625,0
20240828,182900,6805717564,625,625,625,625,0
20240828,182800,6805717564,625,625,625,625,0
20240828,182700,6805717564,625,625,625,625,0
20240828,182600,6805717564,625,625,625,625,0
20240828,182500,6805717564,625,625,625,625,0
20240828,182400,6805717564,625,625,625,625,0
20240828,182300,6805717564,625,625,625,625,0
20240828,182200,6805717564,625,625,625,625,0
20240828,182100,6805717564,625,625,625,625,0
20240828,182000,6805717564,625,625,625,625,0
20240828,181900,6805717564,625,625,625,625,0
20240828,181800,6805717564,625,625,625,625,0
20240828,181700,6805717564,625,625,625,625,0
20240828,181600,6805717564,625,625,625,625,0
20240828,181500,6805717564,625,625,625,625,0
20240828,181400,6805717564,625,625,625,625,0
20240828,181300,6805717564,625,625,625,625,0
20240828,181200,6805717564,625,625,625,625,0
20240828,181100,6805717564,625,625,625,625,0
20240828,181000,6805717564,625,625,625,625,0
20240828,180900,6805717564,625,625,625,625,0
20240828,180800,6805717564,625,625,625,625,0
20240828,180700,6805717564,625,625,625,625,0
20240828,180600,6805717564,625,625,625,625,0
20240828,180500,6805717564,625,625,625,625,0
20240828,180400,6805717564,625,625,625,625,96850
20240828,180300,6805717564,625,625,625,625,0
20240828,180200,6805717564,625,625,625,625,0
20240828,180100,6805717564,625,625,625,625,0
20240828,180000,6805717564,625,625,625,625,0
20240828,175900,6805717564,625,625,625,625,0
20240828,175800,6805717564,625,625,625,625,0
20240828,175700,6805717564,625,625,625,625,0
20240828,175600,6805717564,625,625,625,625,0
20240828,175500,6805717564,625,625,625,625,0
20240828,175400,6805717564,625,625,625,625,0
20240828,175300,6805717564,625,625,625,625,0
20240828,175200,6805717564,625,625,625,625,0
20240828,175100,6805717564,625,625,625,625,0
20240828,175000,6805717564,625,625,625,625,0
20240828,174900,6805717564,625,625,625,625,0
20240828,174800,6805717564,625,625,625,625,0
20240828,174700,6805717564,625,625,625,625,0
20240828,174600,6805717564,625,625,625,625,0
20240828,174500,6805717564,625,625,625,625,0
20240828,174400,6805717564,625,625,625,625,0
20240828,174300,6805717564,625,625,625,625,0
20240828,174200,6805717564,625,625,625,625,0
20240828,174100,6805717564,625,625,625,625,0
20240828,174000,6805717564,625,625,625,625,0
20240828,173900,6805717564,625,625,625,625,0
20240828,173800,6805717564,625,625,625,625,0
20240828,173700,6805717564,625,625,625,625,0
20240828,173600,6805717564,625,625,625,625,0
20240828,173500,6805717564,625,625,625,625,0
20240828,173400,6805717564,625,625,625,625,96850
20240828,173300,6805717564,625,625,625,625,0
20240828,173200,6805717564,625,625,625,625,0
20240828,173100,6805717564,625,625,625,625,0
20240828,173000,6805717564,625,625,625,625,0
20240828,172900,6805717564,625,625,625,625,0
20240828,172800,6805717564,625,625,625,625,0
20240828,172700,6805717564,625,625,625,625,0
20240828,172600,6805717564,625,625,625,625,0
20240828,172500,6805717564,625,625,625,625,0
20240828,172400,6805717564,625,625,625,625,0
20240828,172300,6805717564,625,625,625,625,0
20240828,172200,6805717564,625,625,625,625,0
20240828,172100,6805717564,625,625,625,625,0
20240828,172000,6805717564,625,625,625,625,0
20240828,171900,6805717564,625,625,625,625,0
20240828,171800,6805717564,625,625,625,625,0
20240828,171700,6805717564,625,625,625,625,0
20240828,171600,6805717564,625,625,625,625,0
20240828,171500,6805717564,625,625,625,625,0
20240828,171400,6805717564,625,625,625,625,0
20240828,171300,6805717564,625,625,625,625,0
20240828,171200,6805717564,625,625,625,625,0
20240828,171100,6805717564,625,625,625,625,0
20240828,171000,6805717564,625,625,625,625,0
20240828,170900,6805717564,625,625,625,625,0
20240828,170800,6805717564,625,625,625,625,0
20240828,170700,6805717564,625,625,625,625,0
20240828,170600,6805717564,625,625,625,625,0
20240828,170500,6805717564,625,625,625,625,0
20240828,170400,6805717564,625,625,625,625,96850
20240828,170300,6805717564,625,625,625,625,0
20240828,170200,6805717564,625,625,625,625,0
20240828,170100,6805717564,625,625,625,625,0
20240828,170000,6805717564,625,625,625,625,0
20240828,165900,6805717564,625,625,625,625,0
20240828,165800,6805717564,625,625,625,625,0
20240828,165700,6805717564,625,625,625,625,0
20240828,165600,6805717564,625,625,625,625,0
20240828,165500,6805717564,625,625,625,625,0
20240828,165400,6805717564,625,625,625,625,0
20240828,165300,6805717564,625,625,625,625,0
20240828,165200,6805717564,625,625,625,625,0
20240828,165100,6805717564,625,625,625,625,0
20240828,165000,6805717564,625,625,625,625,0
20240828,164900,6805717564,625,625,625,625,0
20240828,164800,6805717564,625,625,625,625,0
20240828,164700,6805717564,625,625,625,625,0
20240828,164600,6805717564,625,625,625,625,0
20240828,164500,6805717564,625,625,625,625,0
20240828,164400,6805717564,625,625,625,625,0
20240828,164300,6805717564,625,625,625,625,0
20240828,164200,6805717564,625,625,625,625,0
20240828,164100,6805717564,625,625,625,625,0
20240828,164000,6805717564,625,625,625,625,0
20240828,163900,6805717564,625,625,625,625,0
20240828,163800,6805717564,625,625,625,625,0
20240828,163700,6805717564,625,625,625,625,0
20240828,163600,6805717564,625,625,625,625,0
20240828,163500,6805717564,625,625,625,625,0
20240828,163400,6805717564,625,625,625,625,96850
20240828,163300,6805717564,625,625,625,625,0
20240828,163200,6805717564,625,625,625,625,0
20240828,163100,6805717564,625,625,625,625,0
20240828,163000,6805717564,625,625,625,625,0
20240828,162900,6805717564,625,625,625,625,0
20240828,162800,6805717564,625,625,625,625,0
20240828,162700,6805717564,625,625,625,625,0
20240828,162600,6805717564,625,625,625,625,0
20240828,162500,6805717564,625,625,625,625,0
20240828,162400,6805717564,625,625,625,625,0
20240828,162300,6805717564,625,625,625,625,0
20240828,162200,6805717564,625,625,625,625,0
20240828,162100,6805717564,625,625,625,625,0
20240828,162000,6805717564,625,625,625,625,0
20240828,161900,6805717564,625,625,625,625,0
20240828,161800,6805717564,625,625,625,625,0
20240828,161700,6805717564,625,625,625,625,0
20240828,161600,6805717564,625,625,625,625,0
20240828,161500,6805717564,625,625,625,625,0
20240828,161400,6805717564,625,625,625,625,0
20240828,161300,6805717564,625,625,625,625,0
20240828,161200,6805717564,625,625,625,625,0
20240828,161100,6805717564,625,625,625,625,0
20240828,161000,6805717564,625,625,625,625,0
20240828,160900,6805717564,625,625,625,625,0
20240828,160800,6805717564,625,625,625,625,0
20240828,160700,6805717564,625,625,625,625,0
20240828,160600,6805717564,625,625,625,625,0
20240828,160500,6805717564,625,625,625,625,0
20240828,160400,6805717564,625,625,625,625,96850
20240828,160300,6805717564,625,625,625,625,0
20240828,160200,6805717564,625,625,625,625,0
20240828,160100,6805717564,625,625,625,625,0
20240828,160000,6805717564,625,625,625,625,0
20240828,155900,6805717564,625,625,625,625,0
20240828,155800,6805717564,625,625,625,625,0
20240828,155700,6805717564,625,625,625,625,0
20240828,155600,6805717564,625,625,625,625,0
20240828,155500,6805717564,625,625,625,625,0
20240828,155400,6805717564,625,625,625,625,0
20240828,155300,6805717564,625,625,625,625,0
20240828,155200,6805717564,625,625,625,625,0
20240828,155100,6805717564,625,625,625,625,0
20240828,155000,6805717564,625,625,625,625,0
20240828,154900,6805717564,625,625,625,625,0
20240828,154800,6805717564,625,625,625,625,0
20240828,154700,6805717564,625,625,625,625,0
20240828,154600,6805717564,625,625,625,625,0
20240828,154500,6805717564,625,625,625,625,0
20240828,154400,6805717564,625,625,625,625,0
20240828,154300,6805717564,625,625,625,625,0
20240828,154200,6805717564,625,625,625,625,0
20240828,154100,6805717564,625,625,625,625,0
20240828,154000,6805717564,625,625,625,625,0
20240828,153900,6805717564,625,625,625,625,0
20240828,153800,6805717564,625,625,625,625,0
20240828,153700,6805717564,625,625,625,625,0
20240828,153600,6805717564,625,625,625,625,0
20240828,153500,6805717564,625,625,625,625,0
20240828,153400,6805717564,625,625,625,625,96850
20240828,153300,6805717564,625,625,625,625,0
20240828,153200,6805717564,625,625,625,625,0
20240828,153100,6805717564,625,625,625,625,0
20240828,153000,6805717564,625,625,625,625,96850
20240828,152900,6745186314,626,626,626,626,0
20240828,152800,6745186314,626,626,626,626,0
20240828,152700,6745186314,626,626,626,626,0
20240828,152600,6745186314,626,626,626,626,0
20240828,152500,6745186314,626,626,626,626,0
20240828,152400,6745186314,626,626,626,626,0
20240828,152300,6745186314,626,626,626,626,0
20240828,152200,6745186314,626,626,626,626,0
20240828,152100,6745186314,626,626,626,626,0
20240828,152000,6745186314,626,626,626,626,0
20240828,151900,6745186314,626,625,627,624,39897
20240828,151800,6720216710,625,625,626,624,17459
20240828,151700,6709300698,624,626,626,624,17311
20240828,151600,6698481551,625,626,627,625,32711
20240828,151500,6678001669,627,627,628,626,21722
20240828,151400,6664383218,627,628,629,627,21275
20240828,151300,6651022241,628,628,629,627,54050
20240828,151200,6617052085,628,628,629,627,34717
20240828,151100,6595260573,627,626,627,626,7193
20240828,151000,6590754055,627,627,627,626,24144
20240828,150900,6575616843,626,627,627,626,4326
20240828,150800,6572905045,627,626,627,626,10181
20240828,150700,6566528160,626,627,628,626,27121
20240828,150600,6549543577,626,627,627,626,8659
20240828,150500,6544117986,626,628,628,626,2283
20240828,150400,6542685577,628,628,628,624,16370
20240828,150300,6532417584,625,626,628,624,57327
20240828,150200,6496546291,626,626,626,625,1332
20240828,150100,6495712738,625,625,626,625,8063
20240828,150000,6490669954,626,625,626,624,8148
20240828,145900,6485574375,625,624,627,623,18515
20240828,145800,6473988842,626,626,626,624,8076
20240828,145700,6468933674,626,627,627,624,22960
20240828,145600,6454565626,627,626,627,626,20221
20240828,145500,6441902268,626,626,628,624,52812
20240828,145400,6408818812,626,624,626,624,15769
20240828,145300,6398968619,625,620,625,620,78930
20240828,145200,6349845654,621,620,621,620,12515
20240828,145100,6342080580,620,620,621,620,11498
20240828,145000,6334949637,621,620,621,620,36918
20240828,144900,6312045605,620,621,622,620,53273
20240828,144800,6278950371,621,622,623,621,33652
20240828,144700,6258045857,622,623,623,621,7750
20240828,144600,6253225981,622,622,623,622,22013
20240828,144500,6239521396,622,622,623,621,33018
20240828,144400,6218982787,622,622,623,621,13351
20240828,144300,6210686711,621,623,623,621,7468
20240828,144200,6206038959,622,621,623,621,16226
20240828,144100,6195944020,623,621,623,621,26302
20240828,144000,6179603159,623,622,623,621,6856
20240828,143900,6175343052,624,621,624,621,6516
20240828,143800,6171288056,621,621,623,621,13682
20240828,143700,6162789407,622,621,622,620,8239
20240828,143600,6157674011,621,621,622,620,19834
20240828,143500,6145370078,621,621,622,620,15674
20240828,143400,6135640094,621,621,622,620,11855
20240828,143300,6128280456,621,622,622,621,58118
20240828,143200,6092181828,622,622,623,621,31094
20240828,143100,6072865324,622,624,624,621,6461
20240828,143000,6068850669,622,621,624,621,22921
20240828,142900,6054604253,621,622,623,621,18439
20240828,142800,6043137517,621,622,622,621,8223
20240828,142700,6038027364,623,622,623,621,26500
20240828,142600,6021539081,621,622,622,621,44930
20240828,142500,5993596973,623,623,623,622,4038
20240828,142400,5991083698,623,624,624,622,43924
20240828,142300,5963732513,624,623,624,623,8926
20240828,142200,5958168864,624,623,624,623,5911
20240828,142100,5954482171,624,624,626,623,12288
20240828,142000,5946817037,624,624,624,623,16966
20240828,141900,5936230363,624,623,624,623,12547
20240828,141800,5928409149,623,625,625,623,28026
20240828,141700,5910920862,625,625,626,625,12224
20240828,141600,5903278052,625,626,626,625,3701
20240828,141500,5900963618,626,625,626,625,1645
20240828,141400,5899935151,626,626,626,625,8798
20240828,141300,5894432000,626,626,626,625,8257
20240828,141200,5889268459,626,624,626,624,18053
20240828,141100,5877996731,625,625,625,624,13064
20240828,141000,5869840856,625,625,625,624,4515
20240828,140900,5867022364,625,624,625,624,10563
20240828,140800,5860430610,625,625,625,624,18270
20240828,140700,5849026270,625,625,626,625,11043
20240828,140600,5842124218,625,626,626,625,14866
20240828,140500,5832832191,626,626,626,625,5491
20240828,140400,5829394826,626,626,627,625,5273
20240828,140300,5826094269,626,625,626,625,8644
20240828,140200,5820683692,626,626,626,625,6840
20240828,140100,5816408313,626,625,626,625,1032
20240828,140000,5815762520,625,626,626,625,1176
20240828,135900,5815027387,626,626,627,625,8862
20240828,135800,5809480338,625,625,626,624,14762
20240828,135700,5800250688,625,625,625,624,5155
20240828,135600,5797033543,627,628,628,624,109486
20240828,135500,5728463293,628,628,629,628,7603
20240828,135400,5723688604,628,628,629,628,7193
20240828,135300,5719171350,628,629,629,627,9333
20240828,135200,5713306650,629,629,630,627,16799
20240828,135100,5702745817,630,629,630,629,16625
20240828,135000,5692288541,629,628,629,627,13638
20240828,134900,5683713631,628,628,628,627,8140
20240828,134800,5678604462,628,628,629,627,13100
20240828,134700,5670385622,628,628,628,627,4469
20240828,134600,5667581676,628,627,628,627,2876
20240828,134500,5665777759,628,628,629,627,17670
20240828,134400,5654688488,628,628,629,628,22540
20240828,134300,5640533271,628,628,628,627,5109
20240828,134200,5637327225,628,628,629,628,6763
20240828,134100,5633080059,628,628,628,627,6641
20240828,134000,5628913517,628,628,628,628,3259
20240828,133900,5626866865,628,627,628,627,5088
20240828,133800,5623674723,628,627,628,626,7303
20240828,133700,5619094066,627,628,628,626,8957
20240828,133600,5613479526,628,628,628,627,6792
20240828,133500,5609219127,628,627,628,626,3616
20240828,133400,5606952408,627,628,628,626,5525
20240828,133300,5603490577,626,628,629,626,16712
20240828,133200,5593006446,628,628,628,627,8306
20240828,133100,5587794673,628,628,629,628,32345
20240828,133000,5567473894,628,628,628,627,28184
20240828,132900,5549780000,628,628,628,627,23323
20240828,132800,5535145170,627,626,627,626,15291
20240828,132700,5525558423,626,627,627,626,9412
20240828,132600,5519658730,627,626,627,626,8198
20240828,132500,5514523796,624,625,625,624,27117
20240828,132400,5497580521,624,624,624,623,13177
20240828,132300,5489359347,624,624,624,623,26266
20240828,132200,5472978492,624,622,624,622,14452
20240828,132100,5463984148,622,621,623,621,20190
20240828,132000,5451421210,622,622,623,621,15437
20240828,131900,5441818467,622,622,623,621,57314
20240828,131800,5406202699,622,622,623,621,20162
20240828,131700,5393658420,623,623,624,622,41332
20240828,131600,5367935264,623,623,624,623,5193
20240828,131500,5364699985,623,624,624,623,20990
20240828,131400,5351619636,624,624,624,623,7597
20240828,131300,5346884453,625,624,625,623,24208
20240828,131200,5331779865,623,624,625,623,16000
20240828,131100,5321793999,624,625,625,624,4092
20240828,131000,5319240396,624,624,625,623,9041
20240828,130900,5313599609,624,624,625,623,17120
20240828,130800,5302916220,625,624,625,624,5433
20240828,130700,5299521081,625,624,625,624,27377
20240828,130600,5282436309,625,627,627,625,42349
20240828,130500,5255952090,627,627,627,626,8721
20240828,130400,5250486045,626,626,627,626,8731
20240828,130300,5245017249,626,627,627,626,13326
20240828,130200,5236671844,626,626,627,626,9563
20240828,130100,5230683827,627,627,627,626,12313
20240828,130000,5222966693,626,626,626,625,6529
20240828,125900,5218879566,626,626,626,625,6086
20240828,125800,5215071252,626,626,628,625,14847
20240828,125700,5205773688,627,628,628,627,6838
20240828,125600,5201484984,628,628,629,627,3268
20240828,125500,5199432109,628,629,629,628,6038
20240828,125400,5195634214,629,628,629,627,5251
20240828,125300,5192337212,628,626,628,626,40393
20240828,125200,5167005189,626,626,626,625,2519
20240828,125100,5165428657,626,626,627,626,9633
20240828,125000,5159397460,627,626,627,626,3947
20240828,124900,5156924981,626,626,626,626,20370
20240828,124800,5144173361,626,626,627,626,10390
20240828,124700,5137669157,626,626,626,626,3140
20240828,124600,5135703517,626,627,627,626,3975
20240828,124500,5133214236,627,626,627,625,5209
20240828,124400,5129955196,626,626,627,625,2067
20240828,124300,5128661283,627,626,627,626,8090
20240828,124200,5123596387,626,627,627,626,23370
20240828,124100,5108966752,626,626,626,626,6026
20240828,124000,5105194476,626,626,627,626,1259
20240828,123900,5104405819,627,627,627,627,2245
20240828,123800,5102998204,627,627,627,626,3732
20240828,123700,5100659290,626,626,627,626,13673
20240828,123600,5092090648,626,627,627,626,2293
20240828,123500,5090654438,626,627,627,626,2828
20240828,123400,5088883951,626,626,627,625,15112
20240828,123300,5079430602,626,626,627,626,1709
20240828,123200,5078360732,626,626,627,626,1506
20240828,123100,5077417935,627,627,627,626,10665
20240828,123000,5070741462,626,626,627,625,5543
20240828,122900,5067271045,626,626,627,626,6845
20240828,122800,5062985719,626,626,627,626,4708
20240828,122700,5060037240,627,627,627,626,2623
20240828,122600,5058392729,626,627,627,626,14466
20240828,122500,5049333192,627,629,629,627,1716
20240828,122400,5048256668,627,627,627,627,3438
20240828,122300,5046101042,626,627,629,626,7083
20240828,122200,5041666046,627,627,629,627,10188
20240828,122100,5035278108,629,629,629,627,7473
20240828,122000,5030584420,629,627,629,627,6136
20240828,121900,5026729655,627,628,628,627,6912
20240828,121800,5022395631,628,628,629,628,3961
20240828,121700,5019908053,628,628,629,628,5316
20240828,121600,5016569306,628,629,629,628,7908
20240828,121500,5011596724,629,629,629,628,6191
20240828,121400,5007702639,628,625,628,625,45699
20240828,121300,4979036827,625,625,626,625,22188
20240828,121200,4965167316,625,626,627,625,6255
20240828,121100,4961251766,626,626,627,626,9287
20240828,121000,4955437577,627,627,627,627,7624
20240828,120900,4950657329,627,628,628,627,2961
20240828,120800,4948799777,628,628,628,627,2736
20240828,120700,4947082920,627,627,628,626,2220
20240828,120600,4945690964,627,627,627,626,6817
20240828,120500,4941416725,627,627,627,627,2282
20240828,120400,4939985911,627,627,628,626,10703
20240828,120300,4933280324,627,628,628,627,230
20240828,120200,4933136094,627,627,628,627,5485
20240828,120100,4929694534,627,628,628,627,4274
20240828,120000,4927012173,628,628,629,627,9798
20240828,115900,4920859028,628,627,628,626,15124
20240828,115800,4911376499,627,627,627,626,1704
20240828,115700,4910308789,626,626,627,626,5687
20240828,115600,4906748227,626,626,627,626,5326
20240828,115500,4903414150,626,625,626,625,3920
20240828,115400,4900961679,626,626,626,625,3342
20240828,115300,4898872437,626,626,626,626,15711
20240828,115200,4889037351,627,626,627,626,3630
20240828,115100,4886763930,627,625,627,625,14025
20240828,115000,4877987080,625,625,626,624,21187
20240828,114900,4864751656,625,626,626,625,33565
20240828,114800,4843772402,626,628,628,625,23386
20240828,114700,4829122546,628,627,628,627,3673
20240828,114600,4826819462,627,629,629,627,5336
20240828,114500,4823468059,629,628,629,628,3920
20240828,114400,4821006294,628,628,629,628,6586
20240828,114300,4816868280,629,629,629,628,25064
20240828,114200,4801113614,628,628,629,628,9659
20240828,114100,4795047757,629,629,629,628,13182
20240828,114000,4786761277,628,628,629,628,10566
20240828,113900,4780125698,629,628,629,628,14391
20240828,113800,4771087666,628,629,629,628,7030
20240828,113700,4766668409,629,629,629,629,546
20240828,113600,4766324975,628,628,629,628,2031
20240828,113500,4765047486,629,628,629,628,7907
20240828,113400,4760077884,629,629,629,628,900
20240828,113300,4759512372,629,629,630,628,9159
20240828,113200,4753751702,630,630,630,629,7409
20240828,113100,4749084086,630,629,630,629,10877
20240828,113000,4742236679,629,629,629,628,3633
20240828,112900,4739952522,629,629,629,628,9052
20240828,112800,4734261803,629,628,629,628,9924
20240828,112700,4728029399,628,630,630,628,638
20240828,112600,4727628097,629,628,629,628,8319
20240828,112500,4722402477,629,628,629,628,15989
20240828,112400,4712355668,629,629,629,628,9160
20240828,112300,4706594035,629,630,630,629,11879
20240828,112200,4699115585,629,630,630,629,25914
20240828,112100,4682793475,630,629,630,627,15440
20240828,112000,4673072693,627,626,627,626,21333
20240828,111900,4659697534,626,626,627,625,15584
20240828,111800,4649942440,626,625,627,625,4455
20240828,111700,4647154696,624,624,625,623,23395
20240828,111600,4632560679,624,627,627,624,19286
20240828,111500,4620507782,626,627,627,625,7376
20240828,111400,4615886610,627,627,627,625,15734
20240828,111300,4606034040,627,627,629,626,6400
20240828,111200,4602023359,626,624,630,623,58158
20240828,111100,4565685676,624,623,624,622,23626
20240828,111000,4550972229,623,624,625,623,40821
20240828,110900,4525512655,625,626,626,624,100002
20240828,110800,4463044960,627,628,628,625,85638
20240828,110700,4409441427,628,629,629,628,46196
20240828,110600,4380426920,629,631,631,628,26894
20240828,110500,4363514311,631,630,631,629,27604
20240828,110400,4346132068,631,633,633,630,22867
20240828,110300,4331687282,632,631,633,631,23782
20240828,110200,4316646648,632,630,632,630,12629
20240828,110100,4308684155,630,631,631,630,10850
20240828,110000,4301843219,631,629,631,628,14197
20240828,105900,4292901090,630,629,630,628,41367
20240828,105800,4266876881,629,628,630,628,5446
20240828,105700,4263456711,628,629,629,628,8296
20240828,105600,4258245316,630,629,630,628,7445
20240828,105500,4253564640,629,627,629,627,43311
20240828,105400,4226405510,627,628,630,627,25157
20240828,105300,4210613535,631,632,633,629,218739
20240828,105200,4072766174,632,632,633,632,8815
20240828,105100,4067194558,632,633,633,632,3327
20240828,105000,4065091885,632,632,632,632,7103
20240828,104900,4060602789,632,632,632,631,6637
20240828,104800,4056412160,633,633,633,631,9496
20240828,104700,4050412499,633,632,633,631,9799
20240828,104600,4044219529,632,632,632,631,4999
20240828,104500,4041064547,632,633,633,631,15305
20240828,104400,4031404117,633,632,633,632,13234
20240828,104300,4023039612,633,633,633,632,10849
20240828,104200,4016176739,633,634,634,633,14502
20240828,104100,4006990681,634,633,634,633,15207
20240828,104000,3997362576,633,633,634,633,3781
20240828,103900,3994969202,633,633,634,633,12738
20240828,103800,3986904381,633,633,634,633,28145
20240828,103700,3969088280,634,634,635,634,6644
20240828,103600,3964875781,635,636,636,635,10852
20240828,103500,3957983725,635,635,636,635,7699
20240828,103400,3953088605,636,636,636,635,857
20240828,103300,3952543581,635,635,636,635,5649
20240828,103200,3948952907,636,636,637,636,8967
20240828,103100,3943248803,635,634,635,633,19623
20240828,103000,3930792851,634,634,634,633,1775
20240828,102900,3929667889,634,633,634,633,4320
20240828,102800,3926929471,633,633,634,632,3841
20240828,102700,3924497727,633,633,634,632,21462
20240828,102600,3910912744,633,634,635,632,23545
20240828,102500,3896003507,635,635,635,634,14788
20240828,102400,3886616966,634,636,636,634,19790
20240828,102300,3874054196,636,636,637,636,7237
20240828,102200,3869450644,637,635,637,635,7972
20240828,102100,3864381458,636,635,636,635,4038
20240828,102000,3861815816,635,635,635,634,11199
20240828,101900,3854704653,635,635,636,635,7970
20240828,101800,3849643602,635,633,635,633,22463
20240828,101700,3835416581,633,632,633,632,13782
20240828,101600,3826702002,633,633,633,632,29122
20240828,101500,3808285551,632,632,633,632,10299
20240828,101400,3801776372,633,632,633,632,17502
20240828,101300,3790714580,632,632,634,632,14408
20240828,101200,3781606416,634,635,635,633,27179
20240828,101100,3764386606,636,637,637,634,58299
20240828,101000,3727361188,637,637,637,636,22194
20240828,100900,3713239978,637,636,637,635,10199
20240828,100800,3706746610,636,637,637,635,43333
20240828,100700,3679191061,636,638,638,636,24171
20240828,100600,3663792417,638,637,639,637,21785
20240828,100500,3649900542,637,638,638,636,21833
20240828,100400,3635997464,637,639,639,637,33616
20240828,100300,3614546531,639,639,639,638,3603
20240828,100200,3612244469,638,640,640,638,14200
20240828,100100,3603179815,640,642,643,639,16172
20240828,100000,3592811715,642,640,642,640,18597
20240828,095900,3580894847,640,638,640,638,96640
20240828,095800,3519145510,637,638,639,637,14853
20240828,095700,3509671507,638,638,639,637,20647
20240828,095600,3496496350,639,639,639,638,17439
20240828,095500,3485355977,639,638,639,638,6831
20240828,095400,3480991479,638,639,639,637,34058
20240828,095300,3459266853,639,639,640,639,13392
20240828,095200,3450708554,639,639,640,637,18010
20240828,095100,3439196712,639,643,643,635,101957
20240828,095000,3373865167,643,641,643,641,36064
20240828,094900,3350707869,641,639,642,639,60590
20240828,094800,3311911398,639,635,640,635,75891
20240828,094700,3263538798,636,637,638,636,8039
20240828,094600,3258424791,637,637,637,635,30182
20240828,094500,3239207394,635,634,636,634,47283
20240828,094400,3209196633,634,637,637,634,38197
20240828,094300,3184920398,636,636,637,636,24206
20240828,094200,3169524359,636,637,637,636,15445
20240828,094100,3159696688,637,635,637,635,14600
20240828,094000,3150414225,635,634,637,634,54116
20240828,093900,3116019562,634,633,634,632,26478
20240828,093800,3099253347,633,637,638,632,97400
20240828,093700,3037273758,637,635,637,635,70172
20240828,093600,2992671344,635,632,635,632,74440
20240828,093500,2945519169,632,631,633,630,57060
20240828,093400,2909447658,631,626,632,626,66799
20240828,093300,2867410604,628,630,631,625,106411
20240828,093200,2800618787,630,628,633,628,201344
20240828,093100,2673782737,628,622,629,621,181895
20240828,093000,2560008816,622,620,622,615,319001
20240828,092900,2362889309,619,623,623,619,369959
20240828,092800,2133322609,624,625,626,622,223247
20240828,092700,1994150724,626,631,631,625,191594
20240828,092600,1874023885,630,633,634,630,81946
20240828,092500,1822215118,633,632,634,631,57264
20240828,092400,1785997363,631,629,632,629,202702
20240828,092300,1658087313,629,630,631,628,141808
20240828,092200,1568806203,631,633,634,630,188864
20240828,092100,1449588562,633,637,637,632,47669
20240828,092000,1419380674,634,639,639,634,132341
20240828,091900,1335194095,638,639,639,638,40801
20240828,091800,1309156833,639,642,642,638,52556
20240828,091700,1275535996,642,641,642,640,27780
20240828,091600,1257727398,641,639,642,637,69336
20240828,091500,1213376742,639,640,640,636,132361
20240828,091400,1128966487,640,644,645,639,83483
20240828,091300,1075355645,642,640,643,639,83683
20240828,091200,1021741189,640,639,642,636,176525
20240828,091100,908984910,639,643,645,638,197017
20240828,091000,782606483,643,644,646,643,73845
20240828,090900,735067097,645,646,648,641,132336
20240828,090800,649803367,643,649,652,642,152226
20240828,090700,551165984,648,657,658,648,163767
20240828,090600,444357492,657,663,663,656,161122
20240828,090500,338202600,663,668,668,662,49712
20240828,090400,305204748,668,664,668,663,37693
20240828,090300,280111130,663,665,668,662,109662
20240828,090200,207088482,667,668,668,665,15777
20240828,090100,196583673,669,661,669,661,40400
20240828,090000,169748126,663,672,673,660,251953