stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,185100,2391960553,890,890,890,890,24058
20240829,185000,2391960553,890,890,890,890,0
20240829,184900,2391960553,890,890,890,890,0
20240829,184800,2391960553,890,890,890,890,0
20240829,184700,2391960553,890,890,890,890,0
20240829,184600,2391960553,890,890,890,890,0
20240829,184500,2391960553,890,890,890,890,0
20240829,184400,2391960553,890,890,890,890,0
20240829,184300,2391960553,890,890,890,890,0
20240829,184200,2391960553,890,890,890,890,0
20240829,184100,2391960553,890,890,890,890,0
20240829,184000,2391960553,890,890,890,890,0
20240829,183900,2391960553,890,890,890,890,0
20240829,183800,2391960553,890,890,890,890,0
20240829,183700,2391960553,890,890,890,890,0
20240829,183600,2391960553,890,890,890,890,0
20240829,183500,2391960553,890,890,890,890,0
20240829,183400,2391960553,890,890,890,890,0
20240829,183300,2391960553,890,890,890,890,0
20240829,183200,2391960553,890,890,890,890,0
20240829,183100,2391960553,890,890,890,890,0
20240829,183000,2391960553,890,890,890,890,0
20240829,182900,2391960553,890,890,890,890,0
20240829,182800,2391960553,890,890,890,890,0
20240829,182700,2391960553,890,890,890,890,0
20240829,182600,2391960553,890,890,890,890,0
20240829,182500,2391960553,890,890,890,890,0
20240829,182400,2391960553,890,890,890,890,0
20240829,182300,2391960553,890,890,890,890,0
20240829,182200,2391960553,890,890,890,890,0
20240829,182100,2391960553,890,890,890,890,24058
20240829,182000,2391960553,890,890,890,890,0
20240829,181900,2391960553,890,890,890,890,0
20240829,181800,2391960553,890,890,890,890,0
20240829,181700,2391960553,890,890,890,890,0
20240829,181600,2391960553,890,890,890,890,0
20240829,181500,2391960553,890,890,890,890,0
20240829,181400,2391960553,890,890,890,890,0
20240829,181300,2391960553,890,890,890,890,0
20240829,181200,2391960553,890,890,890,890,0
20240829,181100,2391960553,890,890,890,890,0
20240829,181000,2391960553,890,890,890,890,0
20240829,180900,2391960553,890,890,890,890,0
20240829,180800,2391960553,890,890,890,890,0
20240829,180700,2391960553,890,890,890,890,0
20240829,180600,2391960553,890,890,890,890,0
20240829,180500,2391960553,890,890,890,890,0
20240829,180400,2391960553,890,890,890,890,0
20240829,180300,2391960553,890,890,890,890,0
20240829,180200,2391960553,890,890,890,890,0
20240829,180100,2391960553,890,890,890,890,0
20240829,180000,2391960553,890,890,890,890,0
20240829,175900,2391960553,890,890,890,890,0
20240829,175800,2391960553,890,890,890,890,0
20240829,175700,2391960553,890,890,890,890,0
20240829,175600,2391960553,890,890,890,890,0
20240829,175500,2391960553,890,890,890,890,0
20240829,175400,2391960553,890,890,890,890,0
20240829,175300,2391960553,890,890,890,890,0
20240829,175200,2391960553,890,890,890,890,0
20240829,175100,2391960553,890,890,890,890,24058
20240829,175000,2391960553,890,890,890,890,0
20240829,174900,2391960553,890,890,890,890,0
20240829,174800,2391960553,890,890,890,890,0
20240829,174700,2391960553,890,890,890,890,0
20240829,174600,2391960553,890,890,890,890,0
20240829,174500,2391960553,890,890,890,890,0
20240829,174400,2391960553,890,890,890,890,0
20240829,174300,2391960553,890,890,890,890,0
20240829,174200,2391960553,890,890,890,890,0
20240829,174100,2391960553,890,890,890,890,0
20240829,174000,2391960553,890,890,890,890,0
20240829,173900,2391960553,890,890,890,890,0
20240829,173800,2391960553,890,890,890,890,0
20240829,173700,2391960553,890,890,890,890,0
20240829,173600,2391960553,890,890,890,890,0
20240829,173500,2391960553,890,890,890,890,0
20240829,173400,2391960553,890,890,890,890,0
20240829,173300,2391960553,890,890,890,890,0
20240829,173200,2391960553,890,890,890,890,0
20240829,173100,2391960553,890,890,890,890,0
20240829,173000,2391960553,890,890,890,890,0
20240829,172900,2391960553,890,890,890,890,0
20240829,172800,2391960553,890,890,890,890,0
20240829,172700,2391960553,890,890,890,890,0
20240829,172600,2391960553,890,890,890,890,0
20240829,172500,2391960553,890,890,890,890,0
20240829,172400,2391960553,890,890,890,890,0
20240829,172300,2391960553,890,890,890,890,0
20240829,172200,2391960553,890,890,890,890,0
20240829,172100,2391960553,890,890,890,890,24058
20240829,172000,2391960553,890,890,890,890,0
20240829,171900,2391960553,890,890,890,890,0
20240829,171800,2391960553,890,890,890,890,0
20240829,171700,2391960553,890,890,890,890,0
20240829,171600,2391960553,890,890,890,890,0
20240829,171500,2391960553,890,890,890,890,0
20240829,171400,2391960553,890,890,890,890,0
20240829,171300,2391960553,890,890,890,890,0
20240829,171200,2391960553,890,890,890,890,0
20240829,171100,2391960553,890,890,890,890,0
20240829,171000,2391960553,890,890,890,890,0
20240829,170900,2391960553,890,890,890,890,0
20240829,170800,2391960553,890,890,890,890,0
20240829,170700,2391960553,890,890,890,890,0
20240829,170600,2391960553,890,890,890,890,0
20240829,170500,2391960553,890,890,890,890,0
20240829,170400,2391960553,890,890,890,890,0
20240829,170300,2391960553,890,890,890,890,0
20240829,170200,2391960553,890,890,890,890,0
20240829,170100,2391960553,890,890,890,890,0
20240829,170000,2391960553,890,890,890,890,0
20240829,165900,2391960553,890,890,890,890,0
20240829,165800,2391960553,890,890,890,890,0
20240829,165700,2391960553,890,890,890,890,0
20240829,165600,2391960553,890,890,890,890,0
20240829,165500,2391960553,890,890,890,890,0
20240829,165400,2391960553,890,890,890,890,0
20240829,165300,2391960553,890,890,890,890,0
20240829,165200,2391960553,890,890,890,890,0
20240829,165100,2391960553,890,890,890,890,24058
20240829,165000,2391960553,890,890,890,890,0
20240829,164900,2391960553,890,890,890,890,0
20240829,164800,2391960553,890,890,890,890,0
20240829,164700,2391960553,890,890,890,890,0
20240829,164600,2391960553,890,890,890,890,0
20240829,164500,2391960553,890,890,890,890,0
20240829,164400,2391960553,890,890,890,890,0
20240829,164300,2391960553,890,890,890,890,0
20240829,164200,2391960553,890,890,890,890,0
20240829,164100,2391960553,890,890,890,890,0
20240829,164000,2391960553,890,890,890,890,0
20240829,163900,2391960553,890,890,890,890,0
20240829,163800,2391960553,890,890,890,890,0
20240829,163700,2391960553,890,890,890,890,0
20240829,163600,2391960553,890,890,890,890,0
20240829,163500,2391960553,890,890,890,890,0
20240829,163400,2391960553,890,890,890,890,0
20240829,163300,2391960553,890,890,890,890,0
20240829,163200,2391960553,890,890,890,890,0
20240829,163100,2391960553,890,890,890,890,0
20240829,163000,2391960553,890,890,890,890,0
20240829,162900,2391960553,890,890,890,890,0
20240829,162800,2391960553,890,890,890,890,0
20240829,162700,2391960553,890,890,890,890,0
20240829,162600,2391960553,890,890,890,890,0
20240829,162500,2391960553,890,890,890,890,0
20240829,162400,2391960553,890,890,890,890,0
20240829,162300,2391960553,890,890,890,890,0
20240829,162200,2391960553,890,890,890,890,0
20240829,162100,2391960553,890,890,890,890,24058
20240829,162000,2391960553,890,890,890,890,0
20240829,161900,2391960553,890,890,890,890,0
20240829,161800,2391960553,890,890,890,890,0
20240829,161700,2391960553,890,890,890,890,0
20240829,161600,2391960553,890,890,890,890,0
20240829,161500,2391960553,890,890,890,890,0
20240829,161400,2391960553,890,890,890,890,0
20240829,161300,2391960553,890,890,890,890,0
20240829,161200,2391960553,890,890,890,890,0
20240829,161100,2391960553,890,890,890,890,0
20240829,161000,2391960553,890,890,890,890,0
20240829,160900,2391960553,890,890,890,890,0
20240829,160800,2391960553,890,890,890,890,0
20240829,160700,2391960553,890,890,890,890,0
20240829,160600,2391960553,890,890,890,890,0
20240829,160500,2391960553,890,890,890,890,0
20240829,160400,2391960553,890,890,890,890,0
20240829,160300,2391960553,890,890,890,890,0
20240829,160200,2391960553,890,890,890,890,0
20240829,160100,2391960553,890,890,890,890,0
20240829,160000,2391960553,890,890,890,890,0
20240829,155900,2391960553,890,890,890,890,0
20240829,155800,2391960553,890,890,890,890,0
20240829,155700,2391960553,890,890,890,890,0
20240829,155600,2391960553,890,890,890,890,0
20240829,155500,2391960553,890,890,890,890,0
20240829,155400,2391960553,890,890,890,890,0
20240829,155300,2391960553,890,890,890,890,0
20240829,155200,2391960553,890,890,890,890,0
20240829,155100,2391960553,890,890,890,890,24058
20240829,155000,2391960553,890,890,890,890,0
20240829,154900,2391960553,890,890,890,890,0
20240829,154800,2391960553,890,890,890,890,0
20240829,154700,2391960553,890,890,890,890,0
20240829,154600,2391960553,890,890,890,890,0
20240829,154500,2391960553,890,890,890,890,0
20240829,154400,2391960553,890,890,890,890,0
20240829,154300,2391960553,890,890,890,890,0
20240829,154200,2391960553,890,890,890,890,0
20240829,154100,2391960553,890,890,890,890,0
20240829,154000,2391960553,890,890,890,890,0
20240829,153900,2391960553,890,890,890,890,0
20240829,153800,2391960553,890,890,890,890,0
20240829,153700,2391960553,890,890,890,890,0
20240829,153600,2391960553,890,890,890,890,0
20240829,153500,2391960553,890,890,890,890,0
20240829,153400,2391960553,890,890,890,890,0
20240829,153300,2391960553,890,890,890,890,0
20240829,153200,2391960553,890,890,890,890,0
20240829,153100,2391960553,890,890,890,890,0
20240829,153000,2391960553,890,890,890,890,24058
20240829,152900,2370548933,890,890,890,890,0
20240829,152800,2370548933,890,890,890,890,0
20240829,152700,2370548933,890,890,890,890,0
20240829,152600,2370548933,890,890,890,890,0
20240829,152500,2370548933,890,890,890,890,0
20240829,152400,2370548933,890,890,890,890,0
20240829,152300,2370548933,890,890,890,890,0
20240829,152200,2370548933,890,890,890,890,0
20240829,152100,2370548933,890,890,890,890,0
20240829,152000,2370548933,890,890,890,890,0
20240829,151900,2370548933,890,890,890,889,1141
20240829,151800,2369533579,890,890,890,890,2137
20240829,151700,2367631649,890,888,890,888,1238
20240829,151600,2366532291,888,890,890,888,5208
20240829,151500,2361903171,890,887,890,886,1231
20240829,151400,2360811119,888,892,892,886,41551
20240829,151300,2323870635,892,892,892,891,2297
20240829,151200,2321823281,892,891,892,891,3238
20240829,151100,2318938112,892,891,892,891,6672
20240829,151000,2312988044,891,892,892,891,10105
20240829,150900,2303975089,892,892,892,892,2107
20240829,150800,2302095645,892,892,892,890,3470
20240829,150700,2299003408,892,892,892,892,163
20240829,150600,2298858012,891,891,892,891,307
20240829,150500,2298584473,892,892,893,892,2361
20240829,150400,2296478456,893,893,894,893,2442
20240829,150300,2294297746,893,893,893,893,1510
20240829,150200,2292949316,893,892,893,892,973
20240829,150100,2292081262,892,891,892,891,1407
20240829,150000,2290827624,892,892,892,892,153
20240829,145900,2290691148,891,892,892,891,2161
20240829,145800,2288765686,891,891,891,890,1397
20240829,145700,2287521240,892,892,892,892,19
20240829,145600,2287504292,894,891,894,891,1201
20240829,145500,2286433498,891,890,891,890,21
20240829,145400,2286414807,890,894,894,890,2658
20240829,145300,2284038643,894,892,894,892,6770
20240829,145200,2277994925,892,892,892,892,1187
20240829,145100,2276936121,892,892,892,892,25
20240829,145000,2276913821,892,891,892,891,1001
20240829,144900,2276021865,889,891,891,889,1501
20240829,144800,2274686696,891,891,892,891,1046
20240829,144700,2273754700,892,892,892,892,20
20240829,144600,2273736860,893,893,893,893,1910
20240829,144500,2272031230,893,890,893,890,280
20240829,144400,2271782015,890,890,890,890,1801
20240829,144300,2270179125,890,890,893,889,5814
20240829,144200,2265005629,890,890,891,890,4650
20240829,144100,2260866624,891,891,891,891,570
20240829,144000,2260358754,891,890,891,890,560
20240829,143900,2259859854,891,890,891,890,3069
20240829,143800,2257128376,890,890,890,889,2708
20240829,143700,2254719256,890,889,890,889,558
20240829,143600,2254222736,889,888,889,888,1904
20240829,143500,2252530082,889,889,889,888,2389
20240829,143400,2250408529,888,889,890,888,3279
20240829,143300,2247493553,889,888,889,888,286
20240829,143200,2247239554,888,890,890,888,1312
20240829,143100,2246072276,889,887,890,885,2376
20240829,143000,2243968694,885,890,890,885,40160
20240829,142900,2208353805,890,891,891,889,4638
20240829,142800,2204226335,891,891,891,890,4617
20240829,142700,2200115588,893,893,893,892,528
20240829,142600,2199644190,894,893,894,890,2780
20240829,142500,2197161606,893,891,893,891,723
20240829,142400,2196517373,891,891,891,891,8418
20240829,142300,2189016935,891,891,891,891,12
20240829,142200,2189006243,891,892,892,891,5343
20240829,142100,2184244287,892,895,895,892,1023
20240829,142000,2183331702,891,895,895,891,1006
20240829,141900,2182434860,895,895,895,895,380
20240829,141800,2182094760,895,894,895,893,1409
20240829,141700,2180834943,894,894,894,894,2
20240829,141600,2180833155,892,893,894,892,608
20240829,141500,2180290433,893,894,894,893,142
20240829,141400,2180163607,893,893,893,893,888
20240829,141300,2179370623,893,892,893,891,946
20240829,141200,2178526070,893,893,893,893,200
20240829,141100,2178347470,891,892,893,891,1928
20240829,141000,2176628394,892,893,893,892,813
20240829,140900,2175903098,892,892,893,892,691
20240829,140800,2175286041,892,893,893,892,52
20240829,140700,2175239626,892,893,893,892,1572
20240829,140600,2173837360,892,892,892,892,1398
20240829,140500,2172590344,891,892,892,891,668
20240829,140400,2171994951,891,891,891,891,698
20240829,140300,2171373033,892,890,892,890,2410
20240829,140200,2169224553,892,891,892,891,613
20240829,140100,2168677875,890,892,892,890,1277
20240829,140000,2167539335,892,892,892,892,101
20240829,135900,2167449243,892,890,892,890,124
20240829,135800,2167338843,890,892,892,890,1136
20240829,135700,2166327520,892,891,892,891,233
20240829,135600,2166119685,891,892,892,891,3181
20240829,135500,2163285413,892,892,892,892,2350
20240829,135400,2161189213,892,891,893,891,65
20240829,135300,2161131295,891,891,891,891,1
20240829,135200,2161130404,894,892,894,890,6726
20240829,135100,2155128466,889,889,889,889,0
20240829,135000,2155128466,889,888,890,887,9391
20240829,134900,2146778513,889,888,889,887,109
20240829,134800,2146681751,886,889,889,886,1007
20240829,134700,2145789528,885,889,890,885,33403
20240829,134600,2116178281,889,890,890,889,56610
20240829,134500,2065846339,890,890,890,890,2968
20240829,134400,2063204819,890,892,892,890,56634
20240829,134300,2012794439,892,892,892,892,926
20240829,134200,2011968447,893,891,893,891,1376
20240829,134100,2010740855,891,891,891,891,434
20240829,134000,2010354161,892,891,892,891,73
20240829,133900,2010289085,891,891,892,890,6926
20240829,133800,2004119562,891,891,891,891,795
20240829,133700,2003411217,891,891,891,891,1276
20240829,133600,2002274301,891,890,891,890,1225
20240829,133500,2001182843,891,892,892,891,10278
20240829,133400,1992025095,892,892,892,892,3578
20240829,133300,1988833519,892,893,893,892,202
20240829,133200,1988653333,892,892,892,892,1265
20240829,133100,1987524953,891,892,892,891,1580
20240829,133000,1986117070,892,892,892,892,6
20240829,132900,1986111718,891,892,892,891,1854
20240829,132800,1984459803,891,892,892,891,6000
20240829,132700,1979113591,891,894,894,891,8081
20240829,132600,1971913062,894,893,894,892,334
20240829,132500,1971614471,894,894,894,894,3011
20240829,132400,1968922637,892,894,894,892,131
20240829,132300,1968805783,891,892,892,891,600
20240829,132200,1968271083,891,890,891,890,48289
20240829,132100,1925251108,890,893,893,890,35267
20240829,132000,1893805281,893,894,894,893,24637
20240829,131900,1871804238,895,895,895,895,1258
20240829,131800,1870678328,894,894,894,894,1460
20240829,131700,1869373088,895,895,895,895,87
20240829,131600,1869295223,895,893,895,893,15870
20240829,131500,1855120492,892,893,893,892,176
20240829,131400,1854963374,893,892,893,892,3805
20240829,131300,1851568509,892,893,893,892,1092
20240829,131200,1850594424,893,893,893,893,1215
20240829,131100,1849509429,893,893,893,892,1070
20240829,131000,1848554414,893,892,893,892,1224
20240829,130900,1847461601,892,894,894,892,12268
20240829,130800,1836506576,894,893,894,893,15197
20240829,130700,1822935455,893,894,894,893,10050
20240829,130600,1813960755,894,894,894,894,5172
20240829,130500,1809336987,894,894,894,894,3428
20240829,130400,1806272355,894,892,894,892,2662
20240829,130300,1803895189,892,893,894,892,3742
20240829,130200,1800552640,893,893,893,892,6479
20240829,130100,1794767777,893,891,893,891,12308
20240829,130000,1783787118,892,891,892,890,3695
20240829,125900,1780495275,891,891,891,890,742
20240829,125800,1779834802,891,889,891,889,4784
20240829,125700,1775581009,888,888,889,888,3462
20240829,125600,1772504512,888,888,889,884,32862
20240829,125500,1743391777,888,890,893,887,6011
20240829,125400,1738055405,887,891,891,887,37391
20240829,125300,1704872137,891,891,891,891,1977
20240829,125200,1703110630,890,889,891,889,11893
20240829,125100,1692536733,889,894,894,888,74421
20240829,125000,1626318834,894,894,894,894,17
20240829,124900,1626303636,894,895,895,894,2173
20240829,124800,1624360948,895,895,895,894,595
20240829,124700,1623828461,895,895,895,895,51
20240829,124600,1623782816,895,894,895,894,4158
20240829,124500,1620065553,894,894,894,893,1054
20240829,124400,1619123477,894,895,895,894,5410
20240829,124300,1614286819,895,895,895,895,300
20240829,124200,1614018319,895,896,896,895,2260
20240829,124100,1611993870,896,896,896,896,1091
20240829,124000,1611016334,896,896,896,895,6192
20240829,123900,1605468308,896,892,896,892,8850
20240829,123800,1597573112,891,895,895,891,28606
20240829,123700,1572049741,895,896,896,895,230
20240829,123600,1571843841,895,897,897,895,3515
20240829,123500,1568695478,897,896,897,896,2235
20240829,123400,1566692873,896,896,896,896,200
20240829,123300,1566513673,895,895,895,895,725
20240829,123200,1565864798,895,895,895,895,2139
20240829,123100,1563950393,895,895,896,895,3941
20240829,123000,1560423070,895,896,896,895,1393
20240829,122900,1559176270,896,896,896,892,15270
20240829,122800,1545541543,895,894,895,894,3201
20240829,122700,1542677548,898,895,898,894,1892
20240829,122600,1540984602,895,897,897,895,3439
20240829,122500,1537904874,897,895,899,895,2609
20240829,122400,1535567799,895,897,897,895,901
20240829,122300,1534761097,897,897,897,897,3695
20240829,122200,1531446682,897,897,899,896,2175
20240829,122100,1529495675,896,895,897,895,3189
20240829,122000,1526636965,895,894,895,893,9973
20240829,121900,1517714859,894,894,894,889,109735
20240829,121800,1419997196,894,896,896,894,5845
20240829,121700,1414766169,895,897,897,895,7663
20240829,121600,1407907523,897,895,897,895,5317
20240829,121500,1403146695,895,897,897,895,4824
20240829,121400,1398826582,896,893,897,893,5939
20240829,121300,1393507726,892,892,893,891,8586
20240829,121200,1385848745,892,903,903,890,285013
20240829,121100,1130101160,903,906,906,903,16552
20240829,121000,1115146035,906,906,906,906,10
20240829,120900,1115136975,904,904,904,904,8798
20240829,120800,1107183583,904,904,904,903,7972
20240829,120700,1099978742,904,905,905,904,7243
20240829,120600,1093428039,905,907,907,905,18684
20240829,120500,1076508046,907,908,908,907,19783
20240829,120400,1058564765,908,909,909,908,530
20240829,120300,1058083386,909,909,909,909,1673
20240829,120200,1056562629,907,907,907,907,0
20240829,120100,1056562629,907,910,910,907,18433
20240829,120000,1039821429,910,910,910,910,2569
20240829,115900,1037483639,910,910,910,910,1586
20240829,115800,1036040379,910,910,910,910,1112
20240829,115700,1035028459,910,910,910,910,15020
20240829,115600,1021360259,912,914,914,910,41000
20240829,115500,984039378,915,915,915,915,0
20240829,115400,984039378,915,915,915,915,0
20240829,115300,984039378,915,915,915,915,80
20240829,115200,983966178,915,915,915,915,1900
20240829,115100,982227678,915,915,916,915,131
20240829,115000,982107807,915,914,915,914,6766
20240829,114900,975919037,913,912,913,911,3367
20240829,114800,972849743,911,911,911,911,4144
20240829,114700,969074559,912,912,913,912,3475
20240829,114600,965905348,912,912,912,912,10000
20240829,114500,956785348,912,912,912,911,9025
20240829,114400,948554867,913,913,913,913,2455
20240829,114300,946313452,913,913,913,913,0
20240829,114200,946313452,913,914,914,913,2867
20240829,114100,943695781,914,913,914,913,777
20240829,114000,942985612,914,914,914,914,259
20240829,113900,942748886,914,914,914,914,30
20240829,113800,942721466,914,914,914,913,6076
20240829,113700,937173002,914,914,914,914,1955
20240829,113600,935386132,914,915,915,914,2056
20240829,113500,933506148,914,914,914,914,367
20240829,113400,933170710,915,914,915,914,704
20240829,113300,932527050,915,916,916,915,1054
20240829,113200,931561686,916,916,917,916,4316
20240829,113100,927605846,916,917,917,916,196
20240829,113000,927426285,916,915,917,915,5639
20240829,112900,922260448,915,913,915,913,21873
20240829,112800,902255085,913,914,914,913,5056
20240829,112700,897635301,914,913,914,913,2907
20240829,112600,894981200,912,911,912,911,849
20240829,112500,894207261,910,910,910,910,0
20240829,112400,894207261,910,910,910,910,500
20240829,112300,893752261,909,908,909,908,2400
20240829,112200,891571972,908,911,911,908,3789
20240829,112100,888126397,910,911,911,910,3241
20240829,112000,885175157,911,911,911,911,855
20240829,111900,884396252,912,912,912,912,10
20240829,111800,884387132,911,911,911,910,1005
20240829,111700,883471582,912,913,913,912,31
20240829,111600,883443307,914,914,914,914,0
20240829,111500,883443307,914,912,914,912,1842
20240829,111400,881763345,914,912,914,912,1301
20240829,111300,880576793,911,911,911,911,5471
20240829,111200,875592712,911,911,911,910,4125
20240829,111100,871836837,911,912,912,911,2876
20240829,111000,869216800,912,914,914,912,4210
20240829,110900,865376300,914,914,914,914,56
20240829,110800,865325116,914,913,914,913,317
20240829,110700,865035672,913,914,914,912,215
20240829,110600,864839574,914,914,914,912,2114
20240829,110500,862911146,915,915,915,915,0
20240829,110400,862911146,915,913,915,913,700
20240829,110300,862271046,912,915,915,912,203
20240829,110200,862085895,913,915,917,913,1696
20240829,110100,860534075,915,915,915,915,1077
20240829,110000,859548620,917,917,917,917,4362
20240829,105900,855548666,917,917,917,917,26303
20240829,105800,831428815,917,916,917,916,21391
20240829,105700,811814659,916,918,918,916,9021
20240829,105600,803536217,917,915,917,915,9106
20240829,105500,795196969,915,915,915,915,115
20240829,105400,795091744,915,915,917,915,6028
20240829,105300,789567543,915,911,915,911,7928
20240829,105200,782325676,911,911,911,911,1100
20240829,105100,781323576,910,910,910,910,9720
20240829,105000,772478376,910,907,910,906,1443
20240829,104900,771169956,907,910,910,907,5711
20240829,104800,765990064,906,909,909,906,12742
20240829,104700,754436347,909,909,909,908,910
20240829,104600,753610057,907,908,908,907,6958
20240829,104500,747298172,907,909,909,907,8453
20240829,104400,739627127,909,910,910,909,2165
20240829,104300,737659018,910,911,911,910,3103
20240829,104200,734835286,911,911,911,911,1323
20240829,104100,733630033,912,911,912,911,214
20240829,104000,733435063,911,911,911,910,1100
20240829,103900,732433061,910,912,912,910,7952
20240829,103800,725196681,910,912,912,910,37974
20240829,103700,690601740,912,912,912,912,100
20240829,103600,690510540,912,913,913,912,1320
20240829,103500,689305825,913,913,913,912,1133
20240829,103400,688271596,913,913,913,913,599
20240829,103300,687724709,913,910,913,910,822
20240829,103200,686976623,910,910,910,910,1725
20240829,103100,685406873,910,912,912,910,10546
20240829,103000,675800687,913,913,913,912,313
20240829,102900,675514919,913,913,913,913,1050
20240829,102800,674556269,913,913,913,913,3250
20240829,102700,671589019,913,914,914,913,13
20240829,102600,671577149,913,912,913,912,3357
20240829,102500,668513725,913,913,913,913,1750
20240829,102400,666915975,912,912,915,912,3852
20240829,102300,663402921,915,912,915,912,3022
20240829,102200,660646848,912,914,915,912,4095
20240829,102100,656903893,915,916,917,915,2555
20240829,102000,654565939,917,916,917,916,2574
20240829,101900,652208049,917,917,917,917,9654
20240829,101800,643355331,917,917,917,917,2591
20240829,101700,640979384,918,918,918,918,9685
20240829,101600,632088554,918,917,918,917,11190
20240829,101500,621824324,916,917,917,915,1505
20240829,101400,620445760,916,917,917,916,2194
20240829,101300,618434463,917,916,917,916,2140
20240829,101200,616474210,917,917,917,916,1256
20240829,101100,615323252,916,915,917,915,1764
20240829,101000,613706970,916,915,916,915,5621
20240829,100900,608559655,914,914,914,914,1607
20240829,100800,607090857,914,914,914,914,6
20240829,100700,607085373,909,915,915,909,89184
20240829,100600,525920292,915,915,916,915,3537
20240829,100500,522682931,915,917,917,915,3021
20240829,100400,519916706,917,917,918,917,5021
20240829,100300,515312442,917,915,917,915,12865
20240829,100200,503527453,914,915,915,914,260
20240829,100100,503289555,915,915,916,915,4617
20240829,100000,499063543,913,914,914,912,4650
20240829,095900,494813811,914,914,914,914,33
20240829,095800,494783649,915,914,915,914,547
20240829,095700,494283645,915,915,915,912,2159
20240829,095600,492309201,915,915,915,915,180
20240829,095500,492144501,912,915,915,912,4688
20240829,095400,487867545,916,916,916,916,5
20240829,095300,487862965,912,913,915,912,8771
20240829,095200,479845278,913,913,913,913,345
20240829,095100,479530293,913,909,913,909,3067
20240829,095000,476741655,909,910,910,909,1806
20240829,094900,475099861,910,910,910,909,639
20240829,094800,474518377,910,915,915,910,99433
20240829,094700,383837893,915,915,915,914,1789
20240829,094600,382202219,916,917,918,916,10764
20240829,094500,372338047,916,916,916,916,2139
20240829,094400,370378723,917,916,917,916,1726
20240829,094300,368795983,918,914,918,914,3782
20240829,094200,365332049,914,913,914,912,23743
20240829,094100,343678225,913,912,914,912,1643
20240829,094000,342178167,912,913,913,912,1130
20240829,093900,341146479,913,914,914,912,13286
20240829,093800,329021799,914,915,915,914,254
20240829,093700,328789549,915,917,917,914,3596
20240829,093600,325501243,917,914,917,914,456
20240829,093500,325084341,914,914,914,912,10786
20240829,093400,315244540,914,915,915,912,6594
20240829,093300,309215121,915,920,920,912,24025
20240829,093200,287214258,920,916,920,915,27111
20240829,093100,262369833,917,911,917,911,32986
20240829,093000,232277198,911,911,911,910,774
20240829,092900,231572684,911,911,911,911,216
20240829,092800,231375908,911,912,912,911,2092
20240829,092700,229468790,912,911,912,911,10950
20240829,092600,219483361,911,911,912,906,6548
20240829,092500,213538788,911,908,911,907,15282
20240829,092400,199633956,907,907,907,906,741
20240829,092300,198961870,908,904,908,904,257
20240829,092200,198728542,908,907,910,904,22106
20240829,092100,178709981,907,907,909,906,4456
20240829,092000,174668212,906,909,909,906,6901
20240829,091900,168415879,909,907,909,906,3087
20240829,091800,165617964,907,907,907,907,8756
20240829,091700,157676272,907,907,907,907,1295
20240829,091600,156501707,907,909,909,907,909
20240829,091500,155677238,910,910,910,908,5783
20240829,091400,150420938,910,910,910,908,11383
20240829,091300,140071679,910,908,910,908,148
20240829,091200,139937223,908,910,910,908,3581
20240829,091100,136681154,910,908,910,907,6521
20240829,091000,130757831,906,905,908,904,3588
20240829,090900,127509987,906,906,908,906,3071
20240829,090800,124723921,905,905,908,904,5916
20240829,090700,119372759,905,911,911,905,14969
20240829,090600,105770753,912,911,915,911,13902
20240829,090500,93089900,911,911,912,911,16370
20240829,090400,78176415,911,912,920,911,20164
20240829,090300,59692854,912,902,912,902,10978
20240829,090200,49701846,902,904,908,901,23303
20240829,090100,28660775,904,906,906,902,20151
20240829,090000,10440572,907,906,907,906,11395