stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,184600,1229245090,1857,1857,1857,1857,14464
20240828,184500,1229245090,1857,1857,1857,1857,0
20240828,184400,1229245090,1857,1857,1857,1857,0
20240828,184300,1229245090,1857,1857,1857,1857,0
20240828,184200,1229245090,1857,1857,1857,1857,0
20240828,184100,1229245090,1857,1857,1857,1857,0
20240828,184000,1229245090,1857,1857,1857,1857,0
20240828,183900,1229245090,1857,1857,1857,1857,0
20240828,183800,1229245090,1857,1857,1857,1857,0
20240828,183700,1229245090,1857,1857,1857,1857,0
20240828,183600,1229245090,1857,1857,1857,1857,0
20240828,183500,1229245090,1857,1857,1857,1857,0
20240828,183400,1229245090,1857,1857,1857,1857,0
20240828,183300,1229245090,1857,1857,1857,1857,0
20240828,183200,1229245090,1857,1857,1857,1857,0
20240828,183100,1229245090,1857,1857,1857,1857,0
20240828,183000,1229245090,1857,1857,1857,1857,0
20240828,182900,1229245090,1857,1857,1857,1857,0
20240828,182800,1229245090,1857,1857,1857,1857,0
20240828,182700,1229245090,1857,1857,1857,1857,0
20240828,182600,1229245090,1857,1857,1857,1857,0
20240828,182500,1229245090,1857,1857,1857,1857,0
20240828,182400,1229245090,1857,1857,1857,1857,0
20240828,182300,1229245090,1857,1857,1857,1857,0
20240828,182200,1229245090,1857,1857,1857,1857,0
20240828,182100,1229245090,1857,1857,1857,1857,0
20240828,182000,1229245090,1857,1857,1857,1857,0
20240828,181900,1229245090,1857,1857,1857,1857,0
20240828,181800,1229245090,1857,1857,1857,1857,0
20240828,181700,1229245090,1857,1857,1857,1857,0
20240828,181600,1229245090,1857,1857,1857,1857,14464
20240828,181500,1229245090,1857,1857,1857,1857,0
20240828,181400,1229245090,1857,1857,1857,1857,0
20240828,181300,1229245090,1857,1857,1857,1857,0
20240828,181200,1229245090,1857,1857,1857,1857,0
20240828,181100,1229245090,1857,1857,1857,1857,0
20240828,181000,1229245090,1857,1857,1857,1857,0
20240828,180900,1229245090,1857,1857,1857,1857,0
20240828,180800,1229245090,1857,1857,1857,1857,0
20240828,180700,1229245090,1857,1857,1857,1857,0
20240828,180600,1229245090,1857,1857,1857,1857,0
20240828,180500,1229245090,1857,1857,1857,1857,0
20240828,180400,1229245090,1857,1857,1857,1857,0
20240828,180300,1229245090,1857,1857,1857,1857,0
20240828,180200,1229245090,1857,1857,1857,1857,0
20240828,180100,1229245090,1857,1857,1857,1857,0
20240828,180000,1229245090,1857,1857,1857,1857,0
20240828,175900,1229245090,1857,1857,1857,1857,0
20240828,175800,1229245090,1857,1857,1857,1857,0
20240828,175700,1229245090,1857,1857,1857,1857,0
20240828,175600,1229245090,1857,1857,1857,1857,0
20240828,175500,1229245090,1857,1857,1857,1857,0
20240828,175400,1229245090,1857,1857,1857,1857,0
20240828,175300,1229245090,1857,1857,1857,1857,0
20240828,175200,1229245090,1857,1857,1857,1857,0
20240828,175100,1229245090,1857,1857,1857,1857,0
20240828,175000,1229245090,1857,1857,1857,1857,0
20240828,174900,1229245090,1857,1857,1857,1857,0
20240828,174800,1229245090,1857,1857,1857,1857,0
20240828,174700,1229245090,1857,1857,1857,1857,0
20240828,174600,1229245090,1857,1857,1857,1857,14464
20240828,174500,1229245090,1857,1857,1857,1857,0
20240828,174400,1229245090,1857,1857,1857,1857,0
20240828,174300,1229245090,1857,1857,1857,1857,0
20240828,174200,1229245090,1857,1857,1857,1857,0
20240828,174100,1229245090,1857,1857,1857,1857,0
20240828,174000,1229245090,1857,1857,1857,1857,0
20240828,173900,1229245090,1857,1857,1857,1857,0
20240828,173800,1229245090,1857,1857,1857,1857,0
20240828,173700,1229245090,1857,1857,1857,1857,0
20240828,173600,1229245090,1857,1857,1857,1857,0
20240828,173500,1229245090,1857,1857,1857,1857,0
20240828,173400,1229245090,1857,1857,1857,1857,0
20240828,173300,1229245090,1857,1857,1857,1857,0
20240828,173200,1229245090,1857,1857,1857,1857,0
20240828,173100,1229245090,1857,1857,1857,1857,0
20240828,173000,1229245090,1857,1857,1857,1857,0
20240828,172900,1229245090,1857,1857,1857,1857,0
20240828,172800,1229245090,1857,1857,1857,1857,0
20240828,172700,1229245090,1857,1857,1857,1857,0
20240828,172600,1229245090,1857,1857,1857,1857,0
20240828,172500,1229245090,1857,1857,1857,1857,0
20240828,172400,1229245090,1857,1857,1857,1857,0
20240828,172300,1229245090,1857,1857,1857,1857,0
20240828,172200,1229245090,1857,1857,1857,1857,0
20240828,172100,1229245090,1857,1857,1857,1857,0
20240828,172000,1229245090,1857,1857,1857,1857,0
20240828,171900,1229245090,1857,1857,1857,1857,0
20240828,171800,1229245090,1857,1857,1857,1857,0
20240828,171700,1229245090,1857,1857,1857,1857,0
20240828,171600,1229245090,1857,1857,1857,1857,14464
20240828,171500,1229245090,1857,1857,1857,1857,0
20240828,171400,1229245090,1857,1857,1857,1857,0
20240828,171300,1229245090,1857,1857,1857,1857,0
20240828,171200,1229245090,1857,1857,1857,1857,0
20240828,171100,1229245090,1857,1857,1857,1857,0
20240828,171000,1229245090,1857,1857,1857,1857,0
20240828,170900,1229245090,1857,1857,1857,1857,0
20240828,170800,1229245090,1857,1857,1857,1857,0
20240828,170700,1229245090,1857,1857,1857,1857,0
20240828,170600,1229245090,1857,1857,1857,1857,0
20240828,170500,1229245090,1857,1857,1857,1857,0
20240828,170400,1229245090,1857,1857,1857,1857,0
20240828,170300,1229245090,1857,1857,1857,1857,0
20240828,170200,1229245090,1857,1857,1857,1857,0
20240828,170100,1229245090,1857,1857,1857,1857,0
20240828,170000,1229245090,1857,1857,1857,1857,0
20240828,165900,1229245090,1857,1857,1857,1857,0
20240828,165800,1229245090,1857,1857,1857,1857,0
20240828,165700,1229245090,1857,1857,1857,1857,0
20240828,165600,1229245090,1857,1857,1857,1857,0
20240828,165500,1229245090,1857,1857,1857,1857,0
20240828,165400,1229245090,1857,1857,1857,1857,0
20240828,165300,1229245090,1857,1857,1857,1857,0
20240828,165200,1229245090,1857,1857,1857,1857,0
20240828,165100,1229245090,1857,1857,1857,1857,0
20240828,165000,1229245090,1857,1857,1857,1857,0
20240828,164900,1229245090,1857,1857,1857,1857,0
20240828,164800,1229245090,1857,1857,1857,1857,0
20240828,164700,1229245090,1857,1857,1857,1857,0
20240828,164600,1229245090,1857,1857,1857,1857,14464
20240828,164500,1229245090,1857,1857,1857,1857,0
20240828,164400,1229245090,1857,1857,1857,1857,0
20240828,164300,1229245090,1857,1857,1857,1857,0
20240828,164200,1229245090,1857,1857,1857,1857,0
20240828,164100,1229245090,1857,1857,1857,1857,0
20240828,164000,1229245090,1857,1857,1857,1857,0
20240828,163900,1229245090,1857,1857,1857,1857,0
20240828,163800,1229245090,1857,1857,1857,1857,0
20240828,163700,1229245090,1857,1857,1857,1857,0
20240828,163600,1229245090,1857,1857,1857,1857,0
20240828,163500,1229245090,1857,1857,1857,1857,0
20240828,163400,1229245090,1857,1857,1857,1857,0
20240828,163300,1229245090,1857,1857,1857,1857,0
20240828,163200,1229245090,1857,1857,1857,1857,0
20240828,163100,1229245090,1857,1857,1857,1857,0
20240828,163000,1229245090,1857,1857,1857,1857,0
20240828,162900,1229245090,1857,1857,1857,1857,0
20240828,162800,1229245090,1857,1857,1857,1857,0
20240828,162700,1229245090,1857,1857,1857,1857,0
20240828,162600,1229245090,1857,1857,1857,1857,0
20240828,162500,1229245090,1857,1857,1857,1857,0
20240828,162400,1229245090,1857,1857,1857,1857,0
20240828,162300,1229245090,1857,1857,1857,1857,0
20240828,162200,1229245090,1857,1857,1857,1857,0
20240828,162100,1229245090,1857,1857,1857,1857,0
20240828,162000,1229245090,1857,1857,1857,1857,0
20240828,161900,1229245090,1857,1857,1857,1857,0
20240828,161800,1229245090,1857,1857,1857,1857,0
20240828,161700,1229245090,1857,1857,1857,1857,0
20240828,161600,1229245090,1857,1857,1857,1857,14464
20240828,161500,1229245090,1857,1857,1857,1857,0
20240828,161400,1229245090,1857,1857,1857,1857,0
20240828,161300,1229245090,1857,1857,1857,1857,0
20240828,161200,1229245090,1857,1857,1857,1857,0
20240828,161100,1229245090,1857,1857,1857,1857,0
20240828,161000,1229245090,1857,1857,1857,1857,0
20240828,160900,1229245090,1857,1857,1857,1857,0
20240828,160800,1229245090,1857,1857,1857,1857,0
20240828,160700,1229245090,1857,1857,1857,1857,0
20240828,160600,1229245090,1857,1857,1857,1857,0
20240828,160500,1229245090,1857,1857,1857,1857,0
20240828,160400,1229245090,1857,1857,1857,1857,0
20240828,160300,1229245090,1857,1857,1857,1857,0
20240828,160200,1229245090,1857,1857,1857,1857,0
20240828,160100,1229245090,1857,1857,1857,1857,0
20240828,160000,1229245090,1857,1857,1857,1857,0
20240828,155900,1229245090,1857,1857,1857,1857,0
20240828,155800,1229245090,1857,1857,1857,1857,0
20240828,155700,1229245090,1857,1857,1857,1857,0
20240828,155600,1229245090,1857,1857,1857,1857,0
20240828,155500,1229245090,1857,1857,1857,1857,0
20240828,155400,1229245090,1857,1857,1857,1857,0
20240828,155300,1229245090,1857,1857,1857,1857,0
20240828,155200,1229245090,1857,1857,1857,1857,0
20240828,155100,1229245090,1857,1857,1857,1857,0
20240828,155000,1229245090,1857,1857,1857,1857,0
20240828,154900,1229245090,1857,1857,1857,1857,0
20240828,154800,1229245090,1857,1857,1857,1857,0
20240828,154700,1229245090,1857,1857,1857,1857,0
20240828,154600,1229245090,1857,1857,1857,1857,14464
20240828,154500,1229245090,1857,1857,1857,1857,0
20240828,154400,1229245090,1857,1857,1857,1857,0
20240828,154300,1229245090,1857,1857,1857,1857,0
20240828,154200,1229245090,1857,1857,1857,1857,0
20240828,154100,1229245090,1857,1857,1857,1857,0
20240828,154000,1229245090,1857,1857,1857,1857,0
20240828,153900,1229245090,1857,1857,1857,1857,0
20240828,153800,1229245090,1857,1857,1857,1857,0
20240828,153700,1229245090,1857,1857,1857,1857,0
20240828,153600,1229245090,1857,1857,1857,1857,0
20240828,153500,1229245090,1857,1857,1857,1857,0
20240828,153400,1229245090,1857,1857,1857,1857,0
20240828,153300,1229245090,1857,1857,1857,1857,0
20240828,153200,1229245090,1857,1857,1857,1857,0
20240828,153100,1229245090,1857,1857,1857,1857,0
20240828,153000,1229245090,1857,1857,1857,1857,14464
20240828,152900,1202385442,1855,1855,1855,1855,0
20240828,152800,1202385442,1855,1855,1855,1855,0
20240828,152700,1202385442,1855,1855,1855,1855,0
20240828,152600,1202385442,1855,1855,1855,1855,0
20240828,152500,1202385442,1855,1855,1855,1855,0
20240828,152400,1202385442,1855,1855,1855,1855,0
20240828,152300,1202385442,1855,1855,1855,1855,0
20240828,152200,1202385442,1855,1855,1855,1855,0
20240828,152100,1202385442,1855,1855,1855,1855,0
20240828,152000,1202385442,1855,1855,1855,1855,0
20240828,151900,1202385442,1855,1848,1855,1848,3671
20240828,151800,1195598266,1848,1847,1848,1847,1141
20240828,151700,1193489778,1848,1848,1848,1848,13
20240828,151600,1193465754,1845,1848,1848,1845,1631
20240828,151500,1190456294,1848,1847,1848,1847,268
20240828,151400,1189961297,1848,1846,1848,1846,951
20240828,151300,1188204749,1848,1848,1848,1848,51
20240828,151200,1188110501,1846,1846,1846,1846,325
20240828,151100,1187510551,1846,1846,1849,1846,473
20240828,151000,1186637228,1846,1849,1849,1846,2148
20240828,150900,1182670536,1849,1849,1849,1849,50
20240828,150800,1182578086,1849,1849,1849,1849,260
20240828,150700,1182097346,1848,1852,1852,1848,4397
20240828,150600,1173964393,1852,1856,1856,1852,1816
20240828,150500,1170599360,1856,1862,1862,1856,291
20240828,150400,1170058064,1864,1865,1865,1857,321
20240828,150300,1169461937,1858,1869,1869,1858,879
20240828,150200,1167827429,1869,1869,1870,1859,3672
20240828,150100,1160966129,1871,1871,1873,1853,3207
20240828,150000,1154980694,1872,1871,1872,1869,8037
20240828,145900,1139943482,1872,1859,1872,1859,12862
20240828,145800,1116025196,1859,1859,1859,1854,105
20240828,145700,1115830501,1859,1852,1859,1852,4559
20240828,145600,1107356020,1859,1853,1859,1853,4451
20240828,145500,1099090473,1853,1853,1853,1853,221
20240828,145400,1098680960,1854,1853,1854,1853,309
20240828,145300,1098108374,1853,1852,1853,1852,207
20240828,145200,1097724903,1852,1852,1852,1852,1
20240828,145100,1097723051,1851,1851,1851,1851,638
20240828,145000,1096542113,1850,1850,1850,1850,25
20240828,144900,1096495863,1851,1851,1851,1851,1142
20240828,144800,1094382021,1852,1852,1852,1852,0
20240828,144700,1094382021,1852,1851,1852,1851,101
20240828,144600,1094195069,1854,1851,1854,1848,1355
20240828,144500,1091689399,1851,1851,1851,1851,398
20240828,144400,1090952701,1853,1854,1854,1853,48
20240828,144300,1090863752,1853,1851,1854,1851,655
20240828,144200,1089650877,1851,1850,1851,1850,7282
20240828,144100,1076179172,1850,1849,1850,1849,10002
20240828,144000,1057681958,1847,1848,1849,1847,5071
20240828,143900,1048306169,1847,1847,1847,1847,30
20240828,143800,1048250759,1847,1847,1847,1847,403
20240828,143700,1047506418,1847,1847,1847,1847,450
20240828,143600,1046675268,1846,1847,1847,1846,101
20240828,143500,1046488722,1847,1847,1847,1846,575
20240828,143400,1045427172,1845,1842,1845,1842,867
20240828,143300,1043827560,1845,1845,1845,1845,10
20240828,143200,1043809110,1845,1845,1845,1845,1
20240828,143100,1043807265,1845,1844,1845,1842,2613
20240828,143000,1038992530,1844,1844,1844,1844,0
20240828,142900,1038992530,1844,1844,1844,1844,16
20240828,142800,1038963026,1844,1845,1845,1844,1881
20240828,142700,1035492661,1842,1842,1842,1842,109
20240828,142600,1035291883,1842,1842,1842,1842,0
20240828,142500,1035291883,1842,1845,1845,1842,2051
20240828,142400,1031510351,1845,1843,1845,1843,1487
20240828,142300,1028769724,1845,1845,1845,1845,64
20240828,142200,1028651644,1845,1845,1845,1845,2
20240828,142100,1028647954,1845,1842,1845,1842,6918
20240828,142000,1015891597,1841,1841,1841,1841,114
20240828,141900,1015681723,1841,1841,1841,1841,237
20240828,141800,1015245406,1841,1841,1841,1841,199
20240828,141700,1014879047,1841,1840,1841,1840,127
20240828,141600,1014645366,1840,1840,1840,1840,14
20240828,141500,1014619606,1840,1840,1840,1840,900
20240828,141400,1012963606,1840,1838,1840,1838,205
20240828,141300,1012586806,1841,1841,1841,1841,0
20240828,141200,1012586806,1841,1841,1841,1841,0
20240828,141100,1012586806,1841,1841,1841,1841,1064
20240828,141000,1010627982,1841,1841,1841,1841,50
20240828,140900,1010535932,1838,1840,1840,1838,3000
20240828,140800,1005021612,1840,1840,1840,1840,540
20240828,140700,1004028012,1841,1841,1841,1841,0
20240828,140600,1004028012,1841,1841,1841,1841,0
20240828,140500,1004028012,1841,1841,1841,1841,0
20240828,140400,1004028012,1841,1841,1841,1841,0
20240828,140300,1004028012,1841,1841,1841,1841,0
20240828,140200,1004028012,1841,1841,1841,1838,91
20240828,140100,1003860694,1837,1837,1837,1837,0
20240828,140000,1003860694,1837,1837,1837,1837,12
20240828,135900,1003838650,1837,1837,1837,1837,1
20240828,135800,1003836813,1844,1837,1844,1837,1117
20240828,135700,1001778980,1837,1837,1837,1837,1
20240828,135600,1001777143,1843,1843,1843,1843,0
20240828,135500,1001777143,1843,1843,1843,1843,0
20240828,135400,1001777143,1843,1843,1843,1843,0
20240828,135300,1001777143,1843,1840,1843,1840,150
20240828,135200,1001500993,1843,1843,1843,1843,25
20240828,135100,1001454918,1844,1844,1844,1844,0
20240828,135000,1001454918,1844,1844,1844,1844,0
20240828,134900,1001454918,1844,1841,1844,1841,200
20240828,134800,1001086391,1837,1837,1837,1837,0
20240828,134700,1001086391,1837,1837,1837,1837,10
20240828,134600,1001068021,1837,1837,1837,1836,23
20240828,134500,1001025773,1837,1837,1837,1837,428
20240828,134400,1000239537,1836,1836,1836,1836,0
20240828,134300,1000239537,1836,1836,1836,1836,21
20240828,134200,1000200981,1836,1836,1836,1836,0
20240828,134100,1000200981,1836,1836,1836,1836,0
20240828,134000,1000200981,1836,1836,1836,1836,0
20240828,133900,1000200981,1836,1836,1836,1836,0
20240828,133800,1000200981,1836,1836,1836,1836,261
20240828,133700,999721785,1836,1836,1836,1836,804
20240828,133600,998245641,1841,1836,1841,1836,208
20240828,133500,997863748,1836,1836,1836,1836,2299
20240828,133400,993642784,1836,1836,1836,1836,0
20240828,133300,993642784,1836,1836,1836,1836,0
20240828,133200,993642784,1836,1836,1836,1836,100
20240828,133100,993459184,1836,1836,1836,1836,10
20240828,133000,993440824,1836,1836,1836,1836,94
20240828,132900,993268240,1841,1841,1841,1841,10
20240828,132800,993249830,1836,1836,1836,1836,3344
20240828,132700,987110246,1836,1836,1841,1836,186
20240828,132600,986768745,1836,1836,1836,1836,300
20240828,132500,986217945,1836,1836,1836,1836,0
20240828,132400,986217945,1836,1836,1836,1836,300
20240828,132300,985667145,1844,1844,1844,1844,0
20240828,132200,985667145,1844,1844,1844,1844,0
20240828,132100,985667145,1844,1844,1844,1844,0
20240828,132000,985667145,1844,1836,1844,1836,47
20240828,131900,985580845,1836,1836,1836,1836,533
20240828,131800,984602257,1836,1836,1836,1836,60
20240828,131700,984492097,1836,1836,1836,1836,0
20240828,131600,984492097,1836,1838,1838,1836,108
20240828,131500,984293609,1836,1836,1836,1836,210
20240828,131400,983908049,1849,1849,1849,1849,0
20240828,131300,983908049,1849,1849,1849,1849,1
20240828,131200,983906200,1836,1836,1836,1836,20
20240828,131100,983869480,1836,1846,1846,1836,101
20240828,131000,983684034,1836,1836,1836,1834,16654
20240828,130900,953108581,1836,1843,1846,1836,8678
20240828,130800,937147776,1843,1845,1845,1843,112
20240828,130700,936941269,1845,1848,1848,1845,2454
20240828,130600,932408586,1848,1848,1848,1848,1
20240828,130500,932406738,1845,1841,1845,1840,144
20240828,130400,932141624,1839,1839,1839,1839,0
20240828,130300,932141624,1839,1839,1839,1839,0
20240828,130200,932141624,1839,1839,1839,1839,18
20240828,130100,932108522,1840,1844,1844,1840,3000
20240828,130000,926584341,1845,1845,1845,1845,0
20240828,125900,926584341,1845,1848,1848,1845,959
20240828,125800,924813829,1848,1851,1852,1848,5012
20240828,125700,915541420,1851,1851,1851,1851,212
20240828,125600,915149008,1850,1851,1851,1850,303
20240828,125500,914588456,1851,1851,1851,1850,1001
20240828,125400,912736185,1851,1852,1852,1851,158
20240828,125300,912443669,1851,1851,1851,1851,4
20240828,125200,912436265,1851,1851,1851,1851,300
20240828,125100,911880965,1851,1851,1851,1851,48
20240828,125000,911792117,1851,1853,1853,1850,5189
20240828,124900,902191537,1853,1851,1853,1851,386
20240828,124800,901476381,1851,1851,1851,1851,500
20240828,124700,900550881,1851,1852,1852,1851,11
20240828,124600,900530515,1851,1851,1851,1851,2383
20240828,124500,896119582,1852,1850,1854,1850,3496
20240828,124400,889639062,1852,1852,1852,1852,0
20240828,124300,889639062,1852,1851,1852,1851,2888
20240828,124200,884290557,1845,1848,1848,1845,2728
20240828,124100,879249813,1846,1852,1852,1846,1440
20240828,124000,876590442,1854,1857,1857,1854,1751
20240828,123900,873340224,1856,1856,1856,1856,0
20240828,123800,873340224,1856,1863,1863,1856,10724
20240828,123700,853371057,1863,1863,1863,1863,100
20240828,123600,853184757,1874,1874,1875,1873,103
20240828,123500,852991685,1856,1865,1874,1856,13474
20240828,123400,827819542,1865,1857,1865,1855,595
20240828,123300,826710165,1875,1852,1875,1852,32948
20240828,123200,765317169,1851,1851,1851,1851,0
20240828,123100,765317169,1851,1845,1851,1845,54
20240828,123000,765217533,1851,1850,1851,1850,149
20240828,122900,764941834,1850,1850,1850,1850,56
20240828,122800,764838234,1845,1845,1845,1845,1
20240828,122700,764836389,1851,1844,1851,1844,36337
20240828,122600,697635243,1844,1843,1845,1843,566
20240828,122500,696591640,1844,1843,1844,1843,349
20240828,122400,695948406,1840,1840,1840,1840,0
20240828,122300,695948406,1840,1840,1840,1840,100
20240828,122200,695764406,1840,1840,1840,1840,0
20240828,122100,695764406,1840,1840,1840,1840,100
20240828,122000,695580406,1840,1840,1840,1840,10
20240828,121900,695562006,1843,1843,1843,1840,29
20240828,121800,695508589,1840,1840,1840,1840,1
20240828,121700,695506749,1840,1843,1843,1840,223
20240828,121600,695095766,1844,1840,1844,1840,3188
20240828,121500,689229552,1838,1838,1838,1838,961
20240828,121400,687463234,1836,1836,1836,1836,0
20240828,121300,687463234,1836,1836,1836,1836,0
20240828,121200,687463234,1836,1836,1836,1836,0
20240828,121100,687463234,1836,1836,1836,1836,639
20240828,121000,686290030,1836,1836,1836,1836,14
20240828,120900,686264326,1836,1836,1836,1836,170
20240828,120800,685952206,1836,1836,1836,1836,75
20240828,120700,685814506,1836,1838,1838,1836,44
20240828,120600,685733658,1839,1839,1839,1839,0
20240828,120500,685733658,1839,1836,1839,1836,416
20240828,120400,684969874,1836,1837,1838,1836,632
20240828,120300,683809466,1836,1838,1838,1836,81
20240828,120200,683660610,1839,1840,1840,1839,19
20240828,120100,683625668,1839,1839,1839,1839,3
20240828,120000,683620151,1840,1840,1840,1840,0
20240828,115900,683620151,1840,1840,1840,1840,23
20240828,115800,683577831,1840,1840,1840,1840,70
20240828,115700,683449031,1838,1838,1838,1838,0
20240828,115600,683449031,1838,1838,1838,1838,400
20240828,115500,682713831,1840,1840,1840,1840,27
20240828,115400,682664151,1840,1840,1840,1840,0
20240828,115300,682664151,1840,1840,1840,1840,1
20240828,115200,682662311,1840,1840,1840,1840,0
20240828,115100,682662311,1840,1840,1840,1840,0
20240828,115000,682662311,1840,1840,1840,1840,0
20240828,114900,682662311,1840,1840,1840,1840,1
20240828,114800,682660471,1839,1839,1839,1838,1104
20240828,114700,680630225,1838,1838,1838,1838,21
20240828,114600,680591627,1836,1836,1836,1836,0
20240828,114500,680591627,1836,1836,1836,1836,564
20240828,114400,679556123,1836,1836,1836,1836,2772
20240828,114300,674466731,1833,1833,1833,1833,0
20240828,114200,674466731,1833,1833,1833,1833,0
20240828,114100,674466731,1833,1833,1833,1833,0
20240828,114000,674466731,1833,1833,1833,1833,0
20240828,113900,674466731,1833,1834,1836,1833,6528
20240828,113800,662492396,1834,1834,1834,1834,9808
20240828,113700,644504524,1834,1834,1834,1834,66
20240828,113600,644383480,1834,1834,1834,1834,241
20240828,113500,643941486,1834,1835,1835,1833,1076
20240828,113400,641967268,1836,1836,1836,1836,837
20240828,113300,640430536,1836,1836,1836,1836,33
20240828,113200,640369948,1836,1837,1837,1835,3868
20240828,113100,633267244,1837,1837,1837,1837,0
20240828,113000,633267244,1837,1837,1837,1837,400
20240828,112900,632532444,1837,1837,1837,1837,165
20240828,112800,632229339,1839,1839,1839,1839,0
20240828,112700,632229339,1839,1838,1839,1838,2
20240828,112600,632225662,1839,1839,1839,1839,0
20240828,112500,632225662,1839,1838,1839,1838,2
20240828,112400,632221985,1835,1835,1835,1835,154
20240828,112300,631939395,1835,1835,1835,1835,3
20240828,112200,631933890,1834,1834,1834,1834,0
20240828,112100,631933890,1834,1834,1834,1834,1259
20240828,112000,629624884,1834,1836,1836,1834,781
20240828,111900,628192500,1835,1835,1835,1835,0
20240828,111800,628192500,1835,1836,1838,1835,5345
20240828,111700,618377331,1836,1835,1836,1835,4
20240828,111600,618369989,1836,1837,1837,1836,924
20240828,111500,616672900,1836,1836,1836,1836,2707
20240828,111400,611702848,1836,1836,1836,1836,25
20240828,111300,611656948,1836,1836,1836,1836,3
20240828,111200,611651440,1835,1838,1838,1835,923
20240828,111100,609956909,1838,1838,1838,1838,0
20240828,111000,609956909,1838,1838,1838,1838,1028
20240828,110900,608067445,1840,1840,1840,1840,2
20240828,110800,608063765,1839,1839,1839,1839,150
20240828,110700,607787915,1838,1836,1838,1836,2019
20240828,110600,604077094,1836,1834,1836,1834,467
20240828,110500,603220508,1834,1834,1834,1834,250
20240828,110400,602762008,1836,1836,1836,1836,4
20240828,110300,602754664,1836,1836,1836,1836,900
20240828,110200,601102264,1836,1836,1836,1836,13
20240828,110100,601078396,1836,1834,1836,1834,31
20240828,110000,601021540,1836,1836,1836,1836,0
20240828,105900,601021540,1836,1836,1836,1836,0
20240828,105800,601021540,1836,1832,1836,1832,441
20240828,105700,600213624,1833,1833,1833,1833,684
20240828,105600,598959852,1836,1835,1836,1833,1888
20240828,105500,595497740,1835,1835,1835,1835,10
20240828,105400,595479390,1835,1836,1836,1835,387
20240828,105300,594768950,1837,1837,1837,1837,370
20240828,105200,594089260,1840,1840,1840,1840,0
20240828,105100,594089260,1840,1840,1840,1840,0
20240828,105000,594089260,1840,1840,1840,1840,500
20240828,104900,593169260,1840,1840,1840,1840,2
20240828,104800,593165580,1836,1836,1836,1836,145
20240828,104700,592899360,1843,1843,1843,1843,0
20240828,104600,592899360,1843,1843,1843,1843,0
20240828,104500,592899360,1843,1843,1843,1843,11
20240828,104400,592879087,1843,1843,1843,1843,0
20240828,104300,592879087,1843,1843,1843,1843,10
20240828,104200,592860657,1843,1843,1843,1843,0
20240828,104100,592860657,1843,1843,1843,1843,26
20240828,104000,592812739,1844,1844,1844,1844,1
20240828,103900,592810895,1844,1844,1844,1844,88
20240828,103800,592648623,1844,1844,1844,1844,0
20240828,103700,592648623,1844,1844,1844,1844,0
20240828,103600,592648623,1844,1844,1844,1844,0
20240828,103500,592648623,1844,1840,1844,1840,2072
20240828,103400,588836035,1840,1838,1840,1838,33
20240828,103300,588775347,1837,1837,1838,1837,827
20240828,103200,587256138,1837,1849,1850,1836,5551
20240828,103100,577005696,1850,1844,1850,1844,11518
20240828,103000,555712695,1844,1843,1844,1843,2933
20240828,102900,550306075,1843,1835,1843,1834,5757
20240828,102800,539718940,1835,1835,1835,1835,171
20240828,102700,539405155,1835,1835,1835,1835,3
20240828,102600,539399650,1837,1837,1837,1837,57
20240828,102500,539294941,1838,1838,1838,1838,360
20240828,102400,538633261,1838,1838,1839,1838,175
20240828,102300,538311503,1839,1838,1839,1838,181
20240828,102200,537978717,1839,1838,1839,1838,3346
20240828,102100,531828767,1835,1835,1835,1835,0
20240828,102000,531828767,1835,1836,1836,1835,300
20240828,101900,531278266,1839,1839,1839,1839,0
20240828,101800,531278266,1839,1838,1839,1838,782
20240828,101700,529840315,1839,1839,1839,1839,0
20240828,101600,529840315,1839,1839,1839,1839,0
20240828,101500,529840315,1839,1839,1839,1839,1022
20240828,101400,527960857,1836,1836,1836,1836,2002
20240828,101300,524285185,1836,1836,1836,1836,100
20240828,101200,524101585,1838,1828,1838,1824,8631
20240828,101100,508267666,1823,1824,1824,1823,1802
20240828,101000,504981642,1830,1828,1830,1828,158
20240828,100900,504692621,1821,1825,1825,1821,166
20240828,100800,504389735,1828,1827,1828,1827,1000
20240828,100700,502562046,1828,1828,1828,1828,0
20240828,100600,502562046,1828,1827,1828,1827,160
20240828,100500,502269647,1828,1828,1828,1828,10
20240828,100400,502251367,1821,1829,1829,1821,12
20240828,100300,502229437,1821,1821,1821,1821,4
20240828,100200,502222153,1821,1821,1821,1821,0
20240828,100100,502222153,1821,1830,1830,1821,593
20240828,100000,501142291,1830,1829,1830,1829,500
20240828,095900,500227423,1828,1825,1828,1825,287
20240828,095800,499702790,1824,1818,1824,1818,2891
20240828,095700,494432420,1818,1818,1818,1818,1
20240828,095600,494430602,1815,1815,1815,1814,222
20240828,095500,494027674,1813,1813,1813,1813,255
20240828,095400,493565359,1812,1812,1812,1812,0
20240828,095300,493565359,1812,1813,1813,1812,200
20240828,095200,493202859,1810,1810,1810,1810,0
20240828,095100,493202859,1810,1811,1811,1810,2000
20240828,095000,489582779,1810,1811,1811,1810,520
20240828,094900,488641538,1810,1810,1810,1810,0
20240828,094800,488641538,1810,1812,1812,1810,1848
20240828,094700,485295429,1811,1811,1811,1811,6
20240828,094600,485284563,1809,1819,1824,1809,1202
20240828,094500,483107486,1819,1817,1819,1817,3014
20240828,094400,477625022,1819,1818,1819,1818,203
20240828,094300,477255835,1818,1810,1818,1808,2484
20240828,094200,472763054,1809,1809,1809,1809,500
20240828,094100,471858554,1809,1818,1818,1808,1007
20240828,094000,470036838,1818,1815,1818,1806,2304
20240828,093900,465866889,1822,1813,1822,1813,1941
20240828,093800,462342626,1813,1813,1813,1813,12
20240828,093700,462320870,1814,1815,1815,1803,2256
20240828,093600,458245515,1815,1815,1815,1815,561
20240828,093500,457227300,1815,1817,1817,1815,175
20240828,093400,456909479,1835,1802,1835,1801,12319
20240828,093300,434421600,1802,1803,1804,1802,9179
20240828,093200,417879706,1803,1806,1806,1803,1058
20240828,093100,415971532,1806,1806,1806,1802,11050
20240828,093000,396030051,1807,1817,1817,1807,24518
20240828,092900,351617638,1819,1820,1820,1818,4502
20240828,092800,343429502,1820,1827,1827,1820,2651
20240828,092700,338602765,1828,1821,1828,1821,406
20240828,092600,337863397,1821,1821,1821,1821,648
20240828,092500,336683389,1821,1821,1821,1820,3420
20240828,092400,330458546,1820,1821,1821,1819,6555
20240828,092300,318526728,1821,1830,1830,1821,25371
20240828,092200,272168753,1831,1834,1834,1831,12600
20240828,092100,249078496,1835,1839,1839,1835,6665
20240828,092000,236837650,1840,1840,1842,1840,6320
20240828,091900,225202270,1842,1845,1845,1836,20904
20240828,091800,186738898,1848,1851,1851,1845,4926
20240828,091700,177639399,1851,1840,1851,1840,8942
20240828,091600,161134706,1844,1838,1844,1837,5584
20240828,091500,150864277,1838,1834,1840,1834,1911
20240828,091400,147350347,1833,1836,1836,1833,1811
20240828,091300,144026695,1840,1840,1840,1840,54
20240828,091200,143927335,1842,1842,1842,1836,2341
20240828,091100,139621774,1845,1844,1845,1836,2977
20240828,091000,134141498,1844,1846,1846,1837,1253
20240828,090900,131829826,1846,1835,1846,1835,3488
20240828,090800,125400765,1830,1835,1839,1830,7513
20240828,090700,111631962,1836,1836,1836,1833,3553
20240828,090600,105118113,1833,1832,1836,1832,3867
20240828,090500,98019863,1832,1833,1833,1832,610
20240828,090400,96902223,1846,1836,1846,1830,16138
20240828,090300,67280185,1845,1847,1847,1837,3566
20240828,090200,60722400,1849,1849,1857,1828,2171
20240828,090100,56722026,1848,1825,1857,1821,15823
20240828,090000,27740691,1825,1830,1830,1825,13843