stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,183400,5452976932,609,609,609,609,103090
20240829,183300,5452976932,609,609,609,609,0
20240829,183200,5452976932,609,609,609,609,0
20240829,183100,5452976932,609,609,609,609,0
20240829,183000,5452976932,609,609,609,609,0
20240829,182900,5452976932,609,609,609,609,0
20240829,182800,5452976932,609,609,609,609,0
20240829,182700,5452976932,609,609,609,609,0
20240829,182600,5452976932,609,609,609,609,0
20240829,182500,5452976932,609,609,609,609,0
20240829,182400,5452976932,609,609,609,609,0
20240829,182300,5452976932,609,609,609,609,0
20240829,182200,5452976932,609,609,609,609,0
20240829,182100,5452976932,609,609,609,609,0
20240829,182000,5452976932,609,609,609,609,0
20240829,181900,5452976932,609,609,609,609,0
20240829,181800,5452976932,609,609,609,609,0
20240829,181700,5452976932,609,609,609,609,0
20240829,181600,5452976932,609,609,609,609,0
20240829,181500,5452976932,609,609,609,609,0
20240829,181400,5452976932,609,609,609,609,0
20240829,181300,5452976932,609,609,609,609,0
20240829,181200,5452976932,609,609,609,609,0
20240829,181100,5452976932,609,609,609,609,0
20240829,181000,5452976932,609,609,609,609,0
20240829,180900,5452976932,609,609,609,609,0
20240829,180800,5452976932,609,609,609,609,0
20240829,180700,5452976932,609,609,609,609,0
20240829,180600,5452976932,609,609,609,609,0
20240829,180500,5452976932,609,609,609,609,0
20240829,180400,5452976932,609,609,609,609,103090
20240829,180300,5452976932,609,609,609,609,0
20240829,180200,5452976932,609,609,609,609,0
20240829,180100,5452976932,609,609,609,609,0
20240829,180000,5452976932,609,609,609,609,0
20240829,175900,5452976932,609,609,609,609,0
20240829,175800,5452976932,609,609,609,609,0
20240829,175700,5452976932,609,609,609,609,0
20240829,175600,5452976932,609,609,609,609,0
20240829,175500,5452976932,609,609,609,609,0
20240829,175400,5452976932,609,609,609,609,0
20240829,175300,5452976932,609,609,609,609,0
20240829,175200,5452976932,609,609,609,609,0
20240829,175100,5452976932,609,609,609,609,0
20240829,175000,5452976932,609,609,609,609,0
20240829,174900,5452976932,609,609,609,609,0
20240829,174800,5452976932,609,609,609,609,0
20240829,174700,5452976932,609,609,609,609,0
20240829,174600,5452976932,609,609,609,609,0
20240829,174500,5452976932,609,609,609,609,0
20240829,174400,5452976932,609,609,609,609,0
20240829,174300,5452976932,609,609,609,609,0
20240829,174200,5452976932,609,609,609,609,0
20240829,174100,5452976932,609,609,609,609,0
20240829,174000,5452976932,609,609,609,609,0
20240829,173900,5452976932,609,609,609,609,0
20240829,173800,5452976932,609,609,609,609,0
20240829,173700,5452976932,609,609,609,609,0
20240829,173600,5452976932,609,609,609,609,0
20240829,173500,5452976932,609,609,609,609,0
20240829,173400,5452976932,609,609,609,609,103090
20240829,173300,5452976932,609,609,609,609,0
20240829,173200,5452976932,609,609,609,609,0
20240829,173100,5452976932,609,609,609,609,0
20240829,173000,5452976932,609,609,609,609,0
20240829,172900,5452976932,609,609,609,609,0
20240829,172800,5452976932,609,609,609,609,0
20240829,172700,5452976932,609,609,609,609,0
20240829,172600,5452976932,609,609,609,609,0
20240829,172500,5452976932,609,609,609,609,0
20240829,172400,5452976932,609,609,609,609,0
20240829,172300,5452976932,609,609,609,609,0
20240829,172200,5452976932,609,609,609,609,0
20240829,172100,5452976932,609,609,609,609,0
20240829,172000,5452976932,609,609,609,609,0
20240829,171900,5452976932,609,609,609,609,0
20240829,171800,5452976932,609,609,609,609,0
20240829,171700,5452976932,609,609,609,609,0
20240829,171600,5452976932,609,609,609,609,0
20240829,171500,5452976932,609,609,609,609,0
20240829,171400,5452976932,609,609,609,609,0
20240829,171300,5452976932,609,609,609,609,0
20240829,171200,5452976932,609,609,609,609,0
20240829,171100,5452976932,609,609,609,609,0
20240829,171000,5452976932,609,609,609,609,0
20240829,170900,5452976932,609,609,609,609,0
20240829,170800,5452976932,609,609,609,609,0
20240829,170700,5452976932,609,609,609,609,0
20240829,170600,5452976932,609,609,609,609,0
20240829,170500,5452976932,609,609,609,609,0
20240829,170400,5452976932,609,609,609,609,103090
20240829,170300,5452976932,609,609,609,609,0
20240829,170200,5452976932,609,609,609,609,0
20240829,170100,5452976932,609,609,609,609,0
20240829,170000,5452976932,609,609,609,609,0
20240829,165900,5452976932,609,609,609,609,0
20240829,165800,5452976932,609,609,609,609,0
20240829,165700,5452976932,609,609,609,609,0
20240829,165600,5452976932,609,609,609,609,0
20240829,165500,5452976932,609,609,609,609,0
20240829,165400,5452976932,609,609,609,609,0
20240829,165300,5452976932,609,609,609,609,0
20240829,165200,5452976932,609,609,609,609,0
20240829,165100,5452976932,609,609,609,609,0
20240829,165000,5452976932,609,609,609,609,0
20240829,164900,5452976932,609,609,609,609,0
20240829,164800,5452976932,609,609,609,609,0
20240829,164700,5452976932,609,609,609,609,0
20240829,164600,5452976932,609,609,609,609,0
20240829,164500,5452976932,609,609,609,609,0
20240829,164400,5452976932,609,609,609,609,0
20240829,164300,5452976932,609,609,609,609,0
20240829,164200,5452976932,609,609,609,609,0
20240829,164100,5452976932,609,609,609,609,0
20240829,164000,5452976932,609,609,609,609,0
20240829,163900,5452976932,609,609,609,609,0
20240829,163800,5452976932,609,609,609,609,0
20240829,163700,5452976932,609,609,609,609,0
20240829,163600,5452976932,609,609,609,609,0
20240829,163500,5452976932,609,609,609,609,0
20240829,163400,5452976932,609,609,609,609,103090
20240829,163300,5452976932,609,609,609,609,0
20240829,163200,5452976932,609,609,609,609,0
20240829,163100,5452976932,609,609,609,609,0
20240829,163000,5452976932,609,609,609,609,0
20240829,162900,5452976932,609,609,609,609,0
20240829,162800,5452976932,609,609,609,609,0
20240829,162700,5452976932,609,609,609,609,0
20240829,162600,5452976932,609,609,609,609,0
20240829,162500,5452976932,609,609,609,609,0
20240829,162400,5452976932,609,609,609,609,0
20240829,162300,5452976932,609,609,609,609,0
20240829,162200,5452976932,609,609,609,609,0
20240829,162100,5452976932,609,609,609,609,0
20240829,162000,5452976932,609,609,609,609,0
20240829,161900,5452976932,609,609,609,609,0
20240829,161800,5452976932,609,609,609,609,0
20240829,161700,5452976932,609,609,609,609,0
20240829,161600,5452976932,609,609,609,609,0
20240829,161500,5452976932,609,609,609,609,0
20240829,161400,5452976932,609,609,609,609,0
20240829,161300,5452976932,609,609,609,609,0
20240829,161200,5452976932,609,609,609,609,0
20240829,161100,5452976932,609,609,609,609,0
20240829,161000,5452976932,609,609,609,609,0
20240829,160900,5452976932,609,609,609,609,0
20240829,160800,5452976932,609,609,609,609,0
20240829,160700,5452976932,609,609,609,609,0
20240829,160600,5452976932,609,609,609,609,0
20240829,160500,5452976932,609,609,609,609,0
20240829,160400,5452976932,609,609,609,609,103090
20240829,160300,5452976932,609,609,609,609,0
20240829,160200,5452976932,609,609,609,609,0
20240829,160100,5452976932,609,609,609,609,0
20240829,160000,5452976932,609,609,609,609,0
20240829,155900,5452976932,609,609,609,609,0
20240829,155800,5452976932,609,609,609,609,0
20240829,155700,5452976932,609,609,609,609,0
20240829,155600,5452976932,609,609,609,609,0
20240829,155500,5452976932,609,609,609,609,0
20240829,155400,5452976932,609,609,609,609,0
20240829,155300,5452976932,609,609,609,609,0
20240829,155200,5452976932,609,609,609,609,0
20240829,155100,5452976932,609,609,609,609,0
20240829,155000,5452976932,609,609,609,609,0
20240829,154900,5452976932,609,609,609,609,0
20240829,154800,5452976932,609,609,609,609,0
20240829,154700,5452976932,609,609,609,609,0
20240829,154600,5452976932,609,609,609,609,0
20240829,154500,5452976932,609,609,609,609,0
20240829,154400,5452976932,609,609,609,609,0
20240829,154300,5452976932,609,609,609,609,0
20240829,154200,5452976932,609,609,609,609,0
20240829,154100,5452976932,609,609,609,609,0
20240829,154000,5452976932,609,609,609,609,0
20240829,153900,5452976932,609,609,609,609,0
20240829,153800,5452976932,609,609,609,609,0
20240829,153700,5452976932,609,609,609,609,0
20240829,153600,5452976932,609,609,609,609,0
20240829,153500,5452976932,609,609,609,609,0
20240829,153400,5452976932,609,609,609,609,103090
20240829,153300,5452976932,609,609,609,609,0
20240829,153200,5452976932,609,609,609,609,0
20240829,153100,5452976932,609,609,609,609,0
20240829,153000,5452976932,609,609,609,609,103090
20240829,152900,5390195122,607,607,607,607,0
20240829,152800,5390195122,607,607,607,607,0
20240829,152700,5390195122,607,607,607,607,0
20240829,152600,5390195122,607,607,607,607,0
20240829,152500,5390195122,607,607,607,607,0
20240829,152400,5390195122,607,607,607,607,0
20240829,152300,5390195122,607,607,607,607,0
20240829,152200,5390195122,607,607,607,607,0
20240829,152100,5390195122,607,607,607,607,0
20240829,152000,5390195122,607,607,607,607,0
20240829,151900,5390195122,607,607,608,606,36980
20240829,151800,5367777668,608,606,608,606,14822
20240829,151700,5358781331,606,606,607,606,11379
20240829,151600,5351881152,607,607,607,606,27689
20240829,151500,5335078404,607,607,607,605,9376
20240829,151400,5329391894,606,606,607,605,13637
20240829,151300,5321136247,606,606,607,605,2617
20240829,151200,5319550191,607,606,607,605,16702
20240829,151100,5309428835,607,607,607,605,50757
20240829,151000,5278694761,607,607,607,606,6752
20240829,150900,5274602566,606,606,606,606,10135
20240829,150800,5268460756,605,605,606,605,30737
20240829,150700,5249864541,605,605,606,605,2163
20240829,150600,5248555925,605,605,606,604,53883
20240829,150500,5215956160,605,606,606,605,393
20240829,150400,5215718141,606,606,606,606,17782
20240829,150300,5204942249,606,606,607,606,5901
20240829,150200,5201365737,606,606,606,605,3683
20240829,150100,5199137154,606,605,606,605,7960
20240829,150000,5194319608,605,605,605,605,2705
20240829,145900,5192683083,605,606,606,605,4540
20240829,145800,5189936112,605,605,606,605,3674
20240829,145700,5187712446,606,606,606,604,37102
20240829,145600,5165256785,606,606,606,606,434
20240829,145500,5164993781,606,607,607,606,15286
20240829,145400,5155730463,607,606,607,606,3170
20240829,145300,5153807673,606,607,607,606,14574
20240829,145200,5144962748,606,606,607,606,3170
20240829,145100,5143039626,606,606,606,606,15021
20240829,145000,5133936900,606,605,606,605,8792
20240829,144900,5128611331,606,605,606,605,2583
20240829,144800,5127046088,605,605,605,604,20759
20240829,144700,5114501931,605,604,605,604,1096
20240829,144600,5113839921,604,605,606,604,30669
20240829,144500,5095286112,606,606,606,606,3052
20240829,144400,5093436600,605,605,606,605,7117
20240829,144300,5089130715,606,605,606,605,604
20240829,144200,5088764994,606,606,606,604,40085
20240829,144100,5064523828,606,607,607,606,4163
20240829,144000,5062000699,607,608,608,607,9244
20240829,143900,5056388509,607,608,608,607,2024
20240829,143800,5055159846,608,607,608,607,12384
20240829,143700,5047633758,607,608,608,607,2461
20240829,143600,5046139603,607,608,608,607,6298
20240829,143500,5042310425,607,607,607,606,7991
20240829,143400,5037460430,607,606,607,605,18000
20240829,143300,5026552340,606,606,606,606,747
20240829,143200,5026099658,606,606,607,606,6858
20240829,143100,5021943549,606,607,607,606,3927
20240829,143000,5019562841,607,608,608,607,9420
20240829,142900,5013840379,607,608,608,607,14649
20240829,142800,5004938289,608,608,608,607,3339
20240829,142700,5002908180,608,608,608,608,10961
20240829,142600,4996243892,607,608,608,607,7002
20240829,142500,4991991382,608,609,610,608,9228
20240829,142400,4986374525,610,606,610,606,67411
20240829,142300,4945332370,607,607,607,606,7958
20240829,142200,4940504832,606,607,607,606,7299
20240829,142100,4936076472,607,606,607,606,7803
20240829,142000,4931347534,606,606,606,606,4616
20240829,141900,4928550238,606,605,606,605,1011
20240829,141800,4927937583,605,606,607,605,48813
20240829,141700,4898333477,606,604,606,604,32663
20240829,141600,4878575560,604,604,604,604,10422
20240829,141500,4872280672,604,604,605,603,32603
20240829,141400,4852588435,603,604,604,603,1677
20240829,141300,4851576919,603,603,603,603,6359
20240829,141200,4847742442,603,604,604,603,6293
20240829,141100,4843943158,604,604,605,603,2525
20240829,141000,4842418248,604,604,605,604,6770
20240829,140900,4838329098,604,604,605,604,1016
20240829,140800,4837715413,604,605,605,604,5426
20240829,140700,4834436103,605,605,605,604,1167
20240829,140600,4833731123,605,605,605,604,26215
20240829,140500,4817886560,605,605,605,604,4005
20240829,140400,4815463895,604,606,606,604,2991
20240829,140300,4813656488,605,605,605,604,11628
20240829,140200,4806626938,606,606,606,605,8362
20240829,140100,4801559598,606,606,606,605,2680
20240829,140000,4799935519,606,606,606,605,2505
20240829,135900,4798417625,606,604,606,604,1834
20240829,135800,4797309047,604,605,605,604,8527
20240829,135700,4792157331,605,605,605,604,1624
20240829,135600,4791175561,605,605,605,604,14825
20240829,135500,4782220725,605,605,605,605,1203
20240829,135400,4781492910,605,604,605,604,19098
20240829,135300,4769938685,604,605,605,604,2049
20240829,135200,4768700848,604,604,605,603,622
20240829,135100,4768325111,605,604,605,603,10669
20240829,135000,4761882136,604,603,604,603,1121
20240829,134900,4761205414,604,604,604,603,176
20240829,134800,4761099150,604,604,604,603,1736
20240829,134700,4760050636,604,604,604,604,1163
20240829,134600,4759348184,604,603,604,603,17753
20240829,134500,4748641530,604,604,604,603,4255
20240829,134400,4746072362,604,604,605,603,20074
20240829,134300,4733947668,604,605,605,604,2615
20240829,134200,4732367995,604,605,605,604,4021
20240829,134100,4729939301,604,605,605,604,234
20240829,134000,4729797955,604,605,605,604,1993
20240829,133900,4728592794,605,604,605,604,13434
20240829,133800,4720478224,604,606,606,604,44986
20240829,133700,4693248843,607,607,607,606,6773
20240829,133600,4689137733,607,607,608,607,5092
20240829,133500,4686046871,607,607,608,607,14797
20240829,133400,4677065091,607,608,608,606,9250
20240829,133300,4671450755,607,607,607,607,795
20240829,133200,4670968190,607,608,608,607,1319
20240829,133100,4670166422,608,606,608,605,9838
20240829,133000,4664192787,606,605,607,605,14626
20240829,132900,4655318906,605,605,605,605,31
20240829,132800,4655300151,605,605,605,605,5658
20240829,132700,4651877061,605,604,605,604,10012
20240829,132600,4645829232,604,605,605,604,5110
20240829,132500,4642739794,605,605,605,604,3657
20240829,132400,4640527327,605,605,606,605,10480
20240829,132300,4634183936,605,605,606,604,14236
20240829,132200,4625581998,604,605,605,604,413
20240829,132100,4625332536,605,605,605,605,340
20240829,132000,4625126836,605,605,605,604,10467
20240829,131900,4618804301,604,605,605,604,660
20240829,131800,4618405100,605,604,605,604,53414
20240829,131700,4586093503,604,604,604,604,994
20240829,131600,4585493127,604,604,604,603,882
20240829,131500,4584960975,604,604,604,603,2519
20240829,131400,4583440308,604,605,605,604,5084
20240829,131300,4580368233,605,604,605,604,3618
20240829,131200,4578182928,604,603,604,603,1448
20240829,131100,4577309709,603,603,604,603,19388
20240829,131000,4565615921,604,604,605,604,1794
20240829,130900,4564532245,604,605,605,604,6254
20240829,130800,4560754249,605,605,605,604,43
20240829,130700,4560728270,605,603,605,603,3440
20240829,130600,4558650830,603,604,604,603,683
20240829,130500,4558238398,605,604,605,603,12773
20240829,130400,4550522658,604,604,604,604,3210
20240829,130300,4548583818,604,603,604,603,1142
20240829,130200,4547894837,604,603,604,603,2465
20240829,130100,4546408186,603,603,604,603,6296
20240829,130000,4542610596,603,603,604,603,14779
20240829,125900,4533698525,603,604,605,603,4703
20240829,125800,4530860011,604,606,606,604,4523
20240829,125700,4528124435,606,604,607,603,3396
20240829,125600,4526069642,604,605,605,603,5535
20240829,125500,4522730564,605,605,605,605,1065
20240829,125400,4522086239,604,604,604,603,1365
20240829,125300,4521261793,603,604,605,603,22842
20240829,125200,4507484651,605,606,606,604,41336
20240829,125100,4482508917,606,607,607,605,33678
20240829,125000,4462133408,606,607,607,606,21171
20240829,124900,4449301832,606,606,607,606,13358
20240829,124800,4441205251,607,607,607,607,6036
20240829,124700,4437541399,607,608,608,607,10609
20240829,124600,4431101656,607,606,607,605,12038
20240829,124500,4423795674,606,605,606,605,6883
20240829,124400,4419625520,605,605,606,605,13986
20240829,124300,4411161416,606,606,607,605,14056
20240829,124200,4402636068,606,607,607,606,4485
20240829,124100,4399915469,607,606,607,606,4327
20240829,124000,4397293297,606,606,606,606,3272
20240829,123900,4395310465,606,606,606,605,5549
20240829,123800,4391950310,607,607,607,605,8268
20240829,123700,4386935841,606,606,606,606,3750
20240829,123600,4384663341,605,606,606,605,7581
20240829,123500,4380070560,606,606,607,605,11049
20240829,123400,4373380625,606,607,607,606,11470
20240829,123300,4366429653,606,608,608,606,26116
20240829,123200,4350557864,608,608,609,608,2451
20240829,123100,4349065252,608,609,609,608,7268
20240829,123000,4344641222,609,609,609,608,2914
20240829,122900,4342867814,608,608,609,608,1024
20240829,122800,4342245061,608,608,608,607,677
20240829,122700,4341833970,608,608,609,606,13209
20240829,122600,4333809028,606,607,608,606,7206
20240829,122500,4329441840,605,607,607,605,17014
20240829,122400,4319131368,606,607,608,606,23349
20240829,122300,4304967269,606,605,606,605,12746
20240829,122200,4297250264,605,606,607,605,1769
20240829,122100,4296179255,607,607,607,605,12736
20240829,122000,4288453110,607,608,608,607,10534
20240829,121900,4282058867,607,608,608,607,1251
20240829,121800,4281298406,608,608,609,607,3006
20240829,121700,4279471174,608,609,609,607,5228
20240829,121600,4276289335,608,608,609,608,11277
20240829,121500,4269426828,609,608,609,608,17919
20240829,121400,4258517725,609,609,609,608,7634
20240829,121300,4253868663,609,609,609,609,3564
20240829,121200,4251698187,609,608,609,608,14084
20240829,121100,4243121036,609,608,609,608,1622
20240829,121000,4242134687,608,609,609,608,23728
20240829,120900,4227689000,609,607,609,607,7653
20240829,120800,4223035578,607,606,608,606,19593
20240829,120700,4211132690,605,605,605,605,3318
20240829,120600,4209125300,605,605,605,604,4475
20240829,120500,4206422325,605,606,606,605,7132
20240829,120400,4202107460,605,606,606,605,3180
20240829,120300,4200183550,605,606,606,605,6833
20240829,120200,4196043400,606,605,606,605,1344
20240829,120100,4195229036,606,604,606,604,17400
20240829,120000,4184698915,604,605,605,604,1567
20240829,115900,4183752284,605,605,605,604,1087
20240829,115800,4183094650,605,605,605,604,5809
20240829,115700,4179580214,605,604,605,604,3772
20240829,115600,4177300730,605,604,606,604,7362
20240829,115500,4172849546,604,605,605,604,3961
20240829,115400,4170454781,606,605,606,605,3500
20240829,115300,4168336799,605,605,605,604,1694
20240829,115200,4167311935,605,605,606,604,1328
20240829,115100,4166508450,605,604,605,604,3271
20240829,115000,4164531760,604,604,604,603,19339
20240829,114900,4152854004,604,604,605,603,26517
20240829,114800,4136834762,604,605,605,604,7757
20240829,114700,4132149230,605,605,605,604,3040
20240829,114600,4130310084,605,605,606,605,11590
20240829,114500,4123296765,605,607,607,605,9176
20240829,114400,4117739821,607,607,607,607,2157
20240829,114300,4116430522,606,606,607,605,4486
20240829,114200,4113712537,605,607,607,605,12885
20240829,114100,4105900157,607,605,607,605,22913
20240829,114000,4092015411,605,606,606,605,164
20240829,113900,4091916037,605,604,605,604,11029
20240829,113800,4085244043,604,604,604,603,20172
20240829,113700,4073060345,604,604,604,603,272
20240829,113600,4072896079,604,603,604,603,5231
20240829,113500,4069737556,604,603,604,603,6012
20240829,113400,4066112308,603,603,603,602,4480
20240829,113300,4063411760,602,602,603,602,12007
20240829,113200,4056183543,603,602,603,602,1061
20240829,113100,4055544818,603,602,603,602,16707
20240829,113000,4045486677,602,603,603,602,2392
20240829,112900,4044046351,602,603,603,602,689
20240829,112800,4043631007,603,603,603,602,11141
20240829,112700,4036919905,603,603,604,603,5289
20240829,112600,4033729877,604,604,604,603,723
20240829,112500,4033293495,603,603,603,603,3021
20240829,112400,4031471832,603,602,603,602,4970
20240829,112300,4028476458,602,603,603,602,2494
20240829,112200,4026972677,603,603,603,602,4425
20240829,112100,4024304684,603,603,603,603,5126
20240829,112000,4021213706,602,604,604,602,26612
20240829,111900,4005166369,604,604,604,603,5377
20240829,111800,4001920411,604,604,604,603,9116
20240829,111700,3996418597,604,604,604,603,4991
20240829,111600,3993404134,604,604,604,603,4536
20240829,111500,3990667559,604,604,604,603,5647
20240829,111400,3987260025,603,603,603,602,42093
20240829,111300,3961877947,603,603,603,602,13118
20240829,111200,3953978746,603,602,603,602,10840
20240829,111100,3947447283,603,602,603,602,1961
20240829,111000,3946266726,603,603,604,602,12132
20240829,110900,3938955030,604,603,604,603,3352
20240829,110800,3936931422,604,604,604,603,7445
20240829,110700,3932438642,604,602,604,602,17372
20240829,110600,3921960114,602,603,604,602,3037
20240829,110500,3920128459,604,602,604,602,18257
20240829,110400,3909133141,601,601,602,600,18248
20240829,110300,3898164097,601,603,603,600,43497
20240829,110200,3872021491,603,605,605,601,54562
20240829,110100,3839142891,605,605,605,604,48604
20240829,110000,3809780486,605,604,605,604,3310
20240829,105900,3807778237,603,605,605,603,14766
20240829,105800,3798859052,602,603,604,602,25530
20240829,105700,3783467617,603,604,605,603,31616
20240829,105600,3764389519,604,605,606,604,8136
20240829,105500,3759467503,605,607,607,605,13339
20240829,105400,3751391900,607,607,608,605,6962
20240829,105300,3747171066,607,607,608,605,28044
20240829,105200,3730174456,606,605,607,605,3764
20240829,105100,3727894675,605,606,606,605,2408
20240829,105000,3726435616,607,608,608,605,26730
20240829,104900,3710240594,608,608,608,606,14783
20240829,104800,3701271028,608,607,608,606,9116
20240829,104700,3695740282,606,608,608,606,16847
20240829,104600,3685513654,608,609,609,607,25086
20240829,104500,3670279068,609,610,610,609,4741
20240829,104400,3667391688,610,610,610,608,6636
20240829,104300,3663349276,610,610,610,609,8413
20240829,104200,3658218643,609,608,610,608,11782
20240829,104100,3651045893,609,610,610,609,3722
20240829,104000,3648778916,610,610,612,609,42611
20240829,103900,3622814465,610,608,611,608,28690
20240829,103800,3605333879,608,612,612,607,68920
20240829,103700,3563370760,612,613,613,612,5169
20240829,103600,3560202830,613,612,613,611,3849
20240829,103500,3557847076,613,613,614,612,20904
20240829,103400,3545041879,613,614,615,613,10817
20240829,103300,3538398330,614,615,615,614,6668
20240829,103200,3534301066,615,615,615,614,3296
20240829,103100,3532274040,614,615,615,613,10442
20240829,103000,3525863452,614,613,614,613,24147
20240829,102900,3511049311,613,613,614,613,15310
20240829,102800,3501664073,613,614,614,612,4523
20240829,102700,3498888567,614,612,614,612,20508
20240829,102600,3486330407,612,611,613,610,91925
20240829,102500,3430221539,613,616,616,611,46660
20240829,102400,3401569931,616,617,618,615,31532
20240829,102300,3382124432,618,617,619,617,42867
20240829,102200,3355646250,619,617,619,617,103582
20240829,102100,3291668242,618,617,618,616,41229
20240829,102000,3266208610,617,616,617,615,14773
20240829,101900,3257106163,616,614,616,614,31879
20240829,101800,3237474566,614,614,615,614,12122
20240829,101700,3230026877,615,614,615,614,17396
20240829,101600,3219329049,614,614,615,614,14242
20240829,101500,3210583876,613,612,614,611,67512
20240829,101400,3169200073,612,612,612,611,4542
20240829,101300,3166424132,612,612,613,611,27712
20240829,101200,3149453615,612,610,612,610,24173
20240829,101100,3134671436,610,609,611,609,23757
20240829,101000,3120172772,609,609,609,608,18380
20240829,100900,3108982582,608,609,609,607,5402
20240829,100800,3105694889,609,608,609,607,20269
20240829,100700,3093370769,608,608,609,608,20109
20240829,100600,3081140467,608,605,609,605,27844
20240829,100500,3064225903,605,604,605,604,14934
20240829,100400,3055196720,604,603,605,603,20714
20240829,100300,3042702355,603,604,605,603,11385
20240829,100200,3035825843,605,605,605,603,10195
20240829,100100,3029666069,606,606,606,604,6644
20240829,100000,3025644896,606,606,606,604,30901
20240829,095900,3006936068,606,607,607,603,12466
20240829,095800,2999406839,608,607,608,601,83374
20240829,095700,2949039493,607,608,608,606,15371
20240829,095600,2939711288,608,608,608,607,15971
20240829,095500,2930014329,607,608,608,607,10764
20240829,095400,2923475716,608,609,610,607,20934
20240829,095300,2910739402,610,609,611,608,38466
20240829,095200,2887307838,611,609,611,608,23754
20240829,095100,2872820474,609,605,609,604,76775
20240829,095000,2826250773,606,607,607,605,34354
20240829,094900,2805432458,607,606,607,606,21342
20240829,094800,2792488066,605,610,613,604,88071
20240829,094700,2739044992,611,611,614,610,108588
20240829,094600,2672530800,610,609,611,609,78132
20240829,094500,2624878596,609,607,610,606,69806
20240829,094400,2582411372,607,606,608,605,22364
20240829,094300,2568851243,606,603,608,602,93477
20240829,094200,2512376250,602,601,602,601,106383
20240829,094100,2448347777,601,600,601,599,94984
20240829,094000,2391350235,599,599,600,599,68495
20240829,093900,2350309488,599,599,599,598,11348
20240829,093800,2343513979,598,599,599,598,5439
20240829,093700,2340256598,598,597,599,597,22366
20240829,093600,2326888254,598,598,598,597,13862
20240829,093500,2318601998,597,598,599,596,29166
20240829,093400,2301176598,599,598,599,597,38991
20240829,093300,2277839034,598,597,598,596,61786
20240829,093200,2240952318,597,595,597,595,23353
20240829,093100,2227041834,595,595,597,594,62839
20240829,093000,2189636608,595,593,596,593,68866
20240829,092900,2148699814,593,591,593,591,48765
20240829,092800,2119807279,590,590,592,590,187172
20240829,092700,2009260949,590,591,591,589,112720
20240829,092600,1942747784,590,591,592,590,59535
20240829,092500,1907571081,591,592,592,591,54329
20240829,092400,1875444605,592,592,593,592,25862
20240829,092300,1860130085,592,592,593,592,49526
20240829,092200,1830789616,593,591,594,590,172527
20240829,092100,1728803695,590,592,593,590,239865
20240829,092000,1587093557,592,595,595,591,164657
20240829,091900,1489461999,595,598,598,594,155819
20240829,091800,1396575953,598,598,598,597,48186
20240829,091700,1367788763,598,598,599,597,51234
20240829,091600,1337148459,599,597,599,597,85669
20240829,091500,1285919103,598,598,599,597,77832
20240829,091400,1239340470,598,601,601,598,128627
20240829,091300,1162232292,601,600,603,599,85035
20240829,091200,1111218010,600,605,605,599,86272
20240829,091100,1059424647,605,607,608,602,66493
20240829,091000,1019291766,606,597,612,597,281255
20240829,090900,849860787,598,603,603,597,208302
20240829,090800,724847324,602,607,607,601,154197
20240829,090700,631665162,606,610,611,606,96494
20240829,090600,572910401,612,613,614,610,56562
20240829,090500,538361808,613,615,616,613,74923
20240829,090400,492316981,616,611,617,611,376380
20240829,090300,261349021,611,613,613,611,38792
20240829,090200,237592245,612,613,619,612,157663
20240829,090100,140562929,613,610,616,607,80150
20240829,090000,91668580,610,611,619,605,149900