stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,185500,365354146,936,936,936,936,2534
20240827,185400,365354146,936,936,936,936,0
20240827,185300,365354146,936,936,936,936,0
20240827,185200,365354146,936,936,936,936,0
20240827,185100,365354146,936,936,936,936,0
20240827,185000,365354146,936,936,936,936,0
20240827,184900,365354146,936,936,936,936,0
20240827,184800,365354146,936,936,936,936,0
20240827,184700,365354146,936,936,936,936,0
20240827,184600,365354146,936,936,936,936,0
20240827,184500,365354146,936,936,936,936,0
20240827,184400,365354146,936,936,936,936,0
20240827,184300,365354146,936,936,936,936,0
20240827,184200,365354146,936,936,936,936,0
20240827,184100,365354146,936,936,936,936,0
20240827,184000,365354146,936,936,936,936,0
20240827,183900,365354146,936,936,936,936,0
20240827,183800,365354146,936,936,936,936,0
20240827,183700,365354146,936,936,936,936,0
20240827,183600,365354146,936,936,936,936,0
20240827,183500,365354146,936,936,936,936,0
20240827,183400,365354146,936,936,936,936,0
20240827,183300,365354146,936,936,936,936,0
20240827,183200,365354146,936,936,936,936,0
20240827,183100,365354146,936,936,936,936,0
20240827,183000,365354146,936,936,936,936,0
20240827,182900,365354146,936,936,936,936,0
20240827,182800,365354146,936,936,936,936,0
20240827,182700,365354146,936,936,936,936,0
20240827,182600,365354146,936,936,936,936,0
20240827,182500,365354146,936,936,936,936,2534
20240827,182400,365354146,936,936,936,936,0
20240827,182300,365354146,936,936,936,936,0
20240827,182200,365354146,936,936,936,936,0
20240827,182100,365354146,936,936,936,936,0
20240827,182000,365354146,936,936,936,936,0
20240827,181900,365354146,936,936,936,936,0
20240827,181800,365354146,936,936,936,936,0
20240827,181700,365354146,936,936,936,936,0
20240827,181600,365354146,936,936,936,936,0
20240827,181500,365354146,936,936,936,936,0
20240827,181400,365354146,936,936,936,936,0
20240827,181300,365354146,936,936,936,936,0
20240827,181200,365354146,936,936,936,936,0
20240827,181100,365354146,936,936,936,936,0
20240827,181000,365354146,936,936,936,936,0
20240827,180900,365354146,936,936,936,936,0
20240827,180800,365354146,936,936,936,936,0
20240827,180700,365354146,936,936,936,936,0
20240827,180600,365354146,936,936,936,936,0
20240827,180500,365354146,936,936,936,936,0
20240827,180400,365354146,936,936,936,936,0
20240827,180300,365354146,936,936,936,936,0
20240827,180200,365354146,936,936,936,936,0
20240827,180100,365354146,936,936,936,936,0
20240827,180000,365354146,936,936,936,936,0
20240827,175900,365354146,936,936,936,936,0
20240827,175800,365354146,936,936,936,936,0
20240827,175700,365354146,936,936,936,936,0
20240827,175600,365354146,936,936,936,936,0
20240827,175500,365354146,936,936,936,936,2534
20240827,175400,365354146,936,936,936,936,0
20240827,175300,365354146,936,936,936,936,0
20240827,175200,365354146,936,936,936,936,0
20240827,175100,365354146,936,936,936,936,0
20240827,175000,365354146,936,936,936,936,0
20240827,174900,365354146,936,936,936,936,0
20240827,174800,365354146,936,936,936,936,0
20240827,174700,365354146,936,936,936,936,0
20240827,174600,365354146,936,936,936,936,0
20240827,174500,365354146,936,936,936,936,0
20240827,174400,365354146,936,936,936,936,0
20240827,174300,365354146,936,936,936,936,0
20240827,174200,365354146,936,936,936,936,0
20240827,174100,365354146,936,936,936,936,0
20240827,174000,365354146,936,936,936,936,0
20240827,173900,365354146,936,936,936,936,0
20240827,173800,365354146,936,936,936,936,0
20240827,173700,365354146,936,936,936,936,0
20240827,173600,365354146,936,936,936,936,0
20240827,173500,365354146,936,936,936,936,0
20240827,173400,365354146,936,936,936,936,0
20240827,173300,365354146,936,936,936,936,0
20240827,173200,365354146,936,936,936,936,0
20240827,173100,365354146,936,936,936,936,0
20240827,173000,365354146,936,936,936,936,0
20240827,172900,365354146,936,936,936,936,0
20240827,172800,365354146,936,936,936,936,0
20240827,172700,365354146,936,936,936,936,0
20240827,172600,365354146,936,936,936,936,0
20240827,172500,365354146,936,936,936,936,2534
20240827,172400,365354146,936,936,936,936,0
20240827,172300,365354146,936,936,936,936,0
20240827,172200,365354146,936,936,936,936,0
20240827,172100,365354146,936,936,936,936,0
20240827,172000,365354146,936,936,936,936,0
20240827,171900,365354146,936,936,936,936,0
20240827,171800,365354146,936,936,936,936,0
20240827,171700,365354146,936,936,936,936,0
20240827,171600,365354146,936,936,936,936,0
20240827,171500,365354146,936,936,936,936,0
20240827,171400,365354146,936,936,936,936,0
20240827,171300,365354146,936,936,936,936,0
20240827,171200,365354146,936,936,936,936,0
20240827,171100,365354146,936,936,936,936,0
20240827,171000,365354146,936,936,936,936,0
20240827,170900,365354146,936,936,936,936,0
20240827,170800,365354146,936,936,936,936,0
20240827,170700,365354146,936,936,936,936,0
20240827,170600,365354146,936,936,936,936,0
20240827,170500,365354146,936,936,936,936,0
20240827,170400,365354146,936,936,936,936,0
20240827,170300,365354146,936,936,936,936,0
20240827,170200,365354146,936,936,936,936,0
20240827,170100,365354146,936,936,936,936,0
20240827,170000,365354146,936,936,936,936,0
20240827,165900,365354146,936,936,936,936,0
20240827,165800,365354146,936,936,936,936,0
20240827,165700,365354146,936,936,936,936,0
20240827,165600,365354146,936,936,936,936,0
20240827,165500,365354146,936,936,936,936,2534
20240827,165400,365354146,936,936,936,936,0
20240827,165300,365354146,936,936,936,936,0
20240827,165200,365354146,936,936,936,936,0
20240827,165100,365354146,936,936,936,936,0
20240827,165000,365354146,936,936,936,936,0
20240827,164900,365354146,936,936,936,936,0
20240827,164800,365354146,936,936,936,936,0
20240827,164700,365354146,936,936,936,936,0
20240827,164600,365354146,936,936,936,936,0
20240827,164500,365354146,936,936,936,936,0
20240827,164400,365354146,936,936,936,936,0
20240827,164300,365354146,936,936,936,936,0
20240827,164200,365354146,936,936,936,936,0
20240827,164100,365354146,936,936,936,936,0
20240827,164000,365354146,936,936,936,936,0
20240827,163900,365354146,936,936,936,936,0
20240827,163800,365354146,936,936,936,936,0
20240827,163700,365354146,936,936,936,936,0
20240827,163600,365354146,936,936,936,936,0
20240827,163500,365354146,936,936,936,936,0
20240827,163400,365354146,936,936,936,936,0
20240827,163300,365354146,936,936,936,936,0
20240827,163200,365354146,936,936,936,936,0
20240827,163100,365354146,936,936,936,936,0
20240827,163000,365354146,936,936,936,936,0
20240827,162900,365354146,936,936,936,936,0
20240827,162800,365354146,936,936,936,936,0
20240827,162700,365354146,936,936,936,936,0
20240827,162600,365354146,936,936,936,936,0
20240827,162500,365354146,936,936,936,936,2534
20240827,162400,365354146,936,936,936,936,0
20240827,162300,365354146,936,936,936,936,0
20240827,162200,365354146,936,936,936,936,0
20240827,162100,365354146,936,936,936,936,0
20240827,162000,365354146,936,936,936,936,0
20240827,161900,365354146,936,936,936,936,0
20240827,161800,365354146,936,936,936,936,0
20240827,161700,365354146,936,936,936,936,0
20240827,161600,365354146,936,936,936,936,0
20240827,161500,365354146,936,936,936,936,0
20240827,161400,365354146,936,936,936,936,0
20240827,161300,365354146,936,936,936,936,0
20240827,161200,365354146,936,936,936,936,0
20240827,161100,365354146,936,936,936,936,0
20240827,161000,365354146,936,936,936,936,0
20240827,160900,365354146,936,936,936,936,0
20240827,160800,365354146,936,936,936,936,0
20240827,160700,365354146,936,936,936,936,0
20240827,160600,365354146,936,936,936,936,0
20240827,160500,365354146,936,936,936,936,0
20240827,160400,365354146,936,936,936,936,0
20240827,160300,365354146,936,936,936,936,0
20240827,160200,365354146,936,936,936,936,0
20240827,160100,365354146,936,936,936,936,0
20240827,160000,365354146,936,936,936,936,0
20240827,155900,365354146,936,936,936,936,0
20240827,155800,365354146,936,936,936,936,0
20240827,155700,365354146,936,936,936,936,0
20240827,155600,365354146,936,936,936,936,0
20240827,155500,365354146,936,936,936,936,2534
20240827,155400,365354146,936,936,936,936,0
20240827,155300,365354146,936,936,936,936,0
20240827,155200,365354146,936,936,936,936,0
20240827,155100,365354146,936,936,936,936,0
20240827,155000,365354146,936,936,936,936,0
20240827,154900,365354146,936,936,936,936,0
20240827,154800,365354146,936,936,936,936,0
20240827,154700,365354146,936,936,936,936,0
20240827,154600,365354146,936,936,936,936,0
20240827,154500,365354146,936,936,936,936,0
20240827,154400,365354146,936,936,936,936,0
20240827,154300,365354146,936,936,936,936,0
20240827,154200,365354146,936,936,936,936,0
20240827,154100,365354146,936,936,936,936,0
20240827,154000,365354146,936,936,936,936,0
20240827,153900,365354146,936,936,936,936,0
20240827,153800,365354146,936,936,936,936,0
20240827,153700,365354146,936,936,936,936,0
20240827,153600,365354146,936,936,936,936,0
20240827,153500,365354146,936,936,936,936,0
20240827,153400,365354146,936,936,936,936,0
20240827,153300,365354146,936,936,936,936,0
20240827,153200,365354146,936,936,936,936,0
20240827,153100,365354146,936,936,936,936,0
20240827,153000,365354146,936,936,936,936,2534
20240827,152900,362982322,936,936,936,936,0
20240827,152800,362982322,936,936,936,936,0
20240827,152700,362982322,936,936,936,936,0
20240827,152600,362982322,936,936,936,936,0
20240827,152500,362982322,936,936,936,936,0
20240827,152400,362982322,936,936,936,936,0
20240827,152300,362982322,936,936,936,936,0
20240827,152200,362982322,936,936,936,936,0
20240827,152100,362982322,936,936,936,936,0
20240827,152000,362982322,936,936,936,936,0
20240827,151900,362982322,936,930,936,930,201
20240827,151800,362795386,936,936,936,936,535
20240827,151700,362294626,936,936,936,936,0
20240827,151600,362294626,936,936,936,936,0
20240827,151500,362294626,936,936,936,936,0
20240827,151400,362294626,936,936,936,936,0
20240827,151300,362294626,936,936,936,936,913
20240827,151200,361440058,935,929,935,929,3947
20240827,151100,357750771,935,935,935,935,0
20240827,151000,357750771,935,935,935,935,19
20240827,150900,357733006,935,935,935,935,0
20240827,150800,357733006,935,935,935,935,102
20240827,150700,357637636,929,929,929,929,72
20240827,150600,357570748,937,937,937,937,261
20240827,150500,357326191,937,937,937,937,1
20240827,150400,357325254,937,937,937,937,0
20240827,150300,357325254,937,937,937,937,93
20240827,150200,357238113,936,936,936,936,0
20240827,150100,357238113,936,936,936,936,0
20240827,150000,357238113,936,936,936,936,1
20240827,145900,357237177,936,936,936,936,22
20240827,145800,357216585,936,936,936,936,160
20240827,145700,357066825,936,936,936,936,23
20240827,145600,357045297,936,936,936,936,0
20240827,145500,357045297,936,936,936,936,1
20240827,145400,357044361,928,928,928,928,0
20240827,145300,357044361,928,928,928,928,0
20240827,145200,357044361,928,928,928,928,0
20240827,145100,357044361,928,930,930,928,1000
20240827,145000,356116351,928,931,931,928,507
20240827,144900,355644932,937,937,937,937,0
20240827,144800,355644932,937,937,937,937,0
20240827,144700,355644932,937,937,937,937,0
20240827,144600,355644932,937,937,937,937,0
20240827,144500,355644932,937,937,937,937,0
20240827,144400,355644932,937,937,937,937,54
20240827,144300,355594334,937,937,937,937,0
20240827,144200,355594334,937,937,937,937,0
20240827,144100,355594334,937,929,937,929,2000
20240827,144000,353725107,929,929,929,929,0
20240827,143900,353725107,929,929,929,929,1
20240827,143800,353724178,929,929,929,929,0
20240827,143700,353724178,929,929,929,929,62
20240827,143600,353666580,929,929,929,929,0
20240827,143500,353666580,929,929,929,929,0
20240827,143400,353666580,929,929,929,929,0
20240827,143300,353666580,929,929,929,929,30
20240827,143200,353638710,929,929,929,929,1
20240827,143100,353637781,930,930,930,930,0
20240827,143000,353637781,930,930,930,930,0
20240827,142900,353637781,930,930,930,930,0
20240827,142800,353637781,930,926,930,925,34
20240827,142700,353606307,922,922,922,922,0
20240827,142600,353606307,922,928,928,922,13360
20240827,142500,341245465,928,929,929,928,281
20240827,142400,340984597,936,936,936,936,0
20240827,142300,340984597,936,936,936,936,10
20240827,142200,340975237,928,928,928,928,0
20240827,142100,340975237,928,928,928,928,0
20240827,142000,340975237,928,928,928,928,1
20240827,141900,340974309,937,937,937,937,0
20240827,141800,340974309,937,937,937,937,0
20240827,141700,340974309,937,937,937,937,1001
20240827,141600,340036372,937,929,937,929,2161
20240827,141500,338028795,929,929,929,929,0
20240827,141400,338028795,929,929,929,929,492
20240827,141300,337571727,928,930,930,928,9129
20240827,141200,329084049,930,930,930,930,0
20240827,141100,329084049,930,930,930,930,0
20240827,141000,329084049,930,937,937,930,11
20240827,140900,329073749,939,939,939,939,0
20240827,140800,329073749,939,939,939,939,0
20240827,140700,329073749,939,931,939,931,1805
20240827,140600,327393286,931,931,931,931,946
20240827,140500,326512560,930,930,930,930,0
20240827,140400,326512560,930,931,931,930,13587
20240827,140300,313869400,930,930,930,930,0
20240827,140200,313869400,930,930,930,930,2163
20240827,140100,311857810,930,930,930,930,0
20240827,140000,311857810,930,929,930,929,201
20240827,135900,311671080,930,930,930,930,0
20240827,135800,311671080,930,930,930,930,0
20240827,135700,311671080,930,930,930,930,0
20240827,135600,311671080,930,930,930,930,0
20240827,135500,311671080,930,930,930,930,0
20240827,135400,311671080,930,930,930,930,30
20240827,135300,311643180,929,929,929,929,0
20240827,135200,311643180,929,929,929,929,0
20240827,135100,311643180,929,929,929,929,0
20240827,135000,311643180,929,929,929,929,0
20240827,134900,311643180,929,929,929,929,309
20240827,134800,311356119,924,928,928,924,5000
20240827,134700,306727196,930,930,930,930,200
20240827,134600,306541196,930,933,933,930,6084
20240827,134500,300880032,936,936,936,936,0
20240827,134400,300880032,936,936,936,934,4882
20240827,134300,296316664,936,936,936,936,0
20240827,134200,296316664,936,936,936,936,1
20240827,134100,296315728,938,938,938,938,151
20240827,134000,296174090,939,943,943,939,944
20240827,133900,295287570,943,943,943,943,0
20240827,133800,295287570,943,943,943,943,0
20240827,133700,295287570,943,943,943,943,0
20240827,133600,295287570,943,943,943,943,0
20240827,133500,295287570,943,943,943,943,0
20240827,133400,295287570,943,943,943,943,0
20240827,133300,295287570,943,942,943,942,774
20240827,133200,294557762,942,942,942,942,0
20240827,133100,294557762,942,942,942,942,810
20240827,133000,293794742,935,935,935,935,0
20240827,132900,293794742,935,935,935,935,0
20240827,132800,293794742,935,935,935,935,0
20240827,132700,293794742,935,935,935,935,0
20240827,132600,293794742,935,938,938,935,206
20240827,132500,293601532,938,938,938,938,0
20240827,132400,293601532,938,938,938,938,10
20240827,132300,293592152,938,935,938,935,3449
20240827,132200,290362468,938,937,938,937,3958
20240827,132100,286650934,935,935,935,935,0
20240827,132000,286650934,935,935,935,935,1593
20240827,131900,285161479,935,933,935,933,935
20240827,131800,284287983,931,931,931,931,2500
20240827,131700,281960483,931,931,931,931,3641
20240827,131600,278570712,925,925,925,925,0
20240827,131500,278570712,925,925,925,925,0
20240827,131400,278570712,925,925,925,925,0
20240827,131300,278570712,925,926,926,925,1000
20240827,131200,277645710,925,925,925,925,0
20240827,131100,277645710,925,925,925,925,0
20240827,131000,277645710,925,933,933,924,16758
20240827,130900,262114254,933,938,938,933,1950
20240827,130800,260293347,940,940,940,940,0
20240827,130700,260293347,940,940,940,940,0
20240827,130600,260293347,940,940,940,940,0
20240827,130500,260293347,940,940,940,940,538
20240827,130400,259787627,944,944,944,944,0
20240827,130300,259787627,944,944,944,944,0
20240827,130200,259787627,944,944,944,944,0
20240827,130100,259787627,944,944,944,944,0
20240827,130000,259787627,944,938,944,938,167
20240827,125900,259630621,945,945,945,945,0
20240827,125800,259630621,945,945,945,945,0
20240827,125700,259630621,945,944,945,944,983
20240827,125600,258701748,945,945,945,945,0
20240827,125500,258701748,945,940,945,940,130
20240827,125400,258579521,940,940,940,940,0
20240827,125300,258579521,940,940,940,940,877
20240827,125200,257755141,942,942,942,942,0
20240827,125100,257755141,942,942,942,942,923
20240827,125000,256885675,942,942,942,942,0
20240827,124900,256885675,942,942,942,942,0
20240827,124800,256885675,942,942,942,942,0
20240827,124700,256885675,942,942,942,942,30
20240827,124600,256857415,943,944,944,943,907
20240827,124500,256001517,950,950,950,950,1
20240827,124400,256000567,945,945,945,945,119
20240827,124300,255888112,950,950,950,950,0
20240827,124200,255888112,950,950,950,950,1048
20240827,124100,254892512,950,950,950,950,0
20240827,124000,254892512,950,950,950,950,0
20240827,123900,254892512,950,950,950,950,0
20240827,123800,254892512,950,940,950,940,2733
20240827,123700,252302232,940,939,940,939,11119
20240827,123600,241850436,939,939,939,939,0
20240827,123500,241850436,939,938,940,938,1821
20240827,123400,240139447,939,939,939,939,5
20240827,123300,240134752,939,931,939,931,1280
20240827,123200,238936176,929,929,929,929,100
20240827,123100,238843276,927,932,932,927,30600
20240827,123000,210384700,938,930,938,927,53635
20240827,122900,160502343,940,934,940,929,14692
20240827,122800,146788435,945,940,950,940,13154
20240827,122700,134399486,944,938,944,930,11871
20240827,122600,123331315,938,938,938,926,10938
20240827,122500,113162805,949,949,949,949,0
20240827,122400,113162805,949,949,949,949,323
20240827,122300,112856278,940,949,949,940,10000
20240827,122200,103441048,949,949,949,949,0
20240827,122100,103441048,949,949,949,949,1766
20240827,122000,101765114,955,955,955,955,94
20240827,121900,101675344,955,955,955,955,30
20240827,121800,101646694,955,955,955,955,0
20240827,121700,101646694,955,955,955,955,8
20240827,121600,101639054,950,950,950,950,187
20240827,121500,101461404,958,958,958,958,0
20240827,121400,101461404,958,958,958,958,0
20240827,121300,101461404,958,956,958,950,15838
20240827,121200,86375632,965,957,965,956,1961
20240827,121100,84495455,957,960,960,957,2555
20240827,121000,82046702,966,966,966,966,1
20240827,120900,82045736,968,968,968,968,0
20240827,120800,82045736,968,968,968,968,0
20240827,120700,82045736,968,968,968,968,0
20240827,120600,82045736,968,968,968,968,0
20240827,120500,82045736,968,968,968,968,0
20240827,120400,82045736,968,968,968,968,0
20240827,120300,82045736,968,968,968,968,0
20240827,120200,82045736,968,968,968,968,0
20240827,120100,82045736,968,968,968,968,0
20240827,120000,82045736,968,968,968,968,3
20240827,115900,82042832,967,967,967,967,0
20240827,115800,82042832,967,967,967,967,0
20240827,115700,82042832,967,967,967,967,0
20240827,115600,82042832,967,967,967,967,0
20240827,115500,82042832,967,967,967,967,0
20240827,115400,82042832,967,967,967,967,0
20240827,115300,82042832,967,967,967,967,0
20240827,115200,82042832,967,959,967,959,1140
20240827,115100,80949564,959,959,959,959,2861
20240827,115000,78205865,959,959,959,959,0
20240827,114900,78205865,959,959,959,959,0
20240827,114800,78205865,959,959,959,959,0
20240827,114700,78205865,959,960,960,959,100
20240827,114600,78109908,968,968,968,968,0
20240827,114500,78109908,968,968,968,968,0
20240827,114400,78109908,968,968,968,968,0
20240827,114300,78109908,968,968,968,968,0
20240827,114200,78109908,968,968,968,968,0
20240827,114100,78109908,968,968,968,968,388
20240827,114000,77734324,968,968,968,968,0
20240827,113900,77734324,968,968,968,968,1
20240827,113800,77733356,960,964,964,960,505
20240827,113700,77248389,969,969,969,969,0
20240827,113600,77248389,969,969,969,969,0
20240827,113500,77248389,969,969,969,969,21
20240827,113400,77228040,969,969,969,969,100
20240827,113300,77131140,970,970,970,970,9
20240827,113200,77122410,972,972,972,972,0
20240827,113100,77122410,972,972,972,972,0
20240827,113000,77122410,972,972,972,972,3
20240827,112900,77119494,972,972,972,972,0
20240827,112800,77119494,972,972,972,972,75
20240827,112700,77046594,972,972,972,972,300
20240827,112600,76754994,971,971,971,971,0
20240827,112500,76754994,971,971,971,971,0
20240827,112400,76754994,971,971,971,971,200
20240827,112300,76560794,960,966,966,960,425
20240827,112200,76150394,960,960,960,960,0
20240827,112100,76150394,960,960,960,960,600
20240827,112000,75574394,960,960,960,960,0
20240827,111900,75574394,960,960,960,960,3150
20240827,111800,72550394,960,962,963,960,10890
20240827,111700,62086537,963,963,963,963,2310
20240827,111600,59862007,964,964,964,964,0
20240827,111500,59862007,964,971,971,963,17497
20240827,111400,42981212,975,975,975,975,0
20240827,111300,42981212,975,975,975,975,0
20240827,111200,42981212,975,975,975,975,0
20240827,111100,42981212,975,975,975,975,0
20240827,111000,42981212,975,975,975,975,0
20240827,110900,42981212,975,974,975,974,100
20240827,110800,42883795,974,974,974,974,0
20240827,110700,42883795,974,974,974,974,0
20240827,110600,42883795,974,974,974,974,0
20240827,110500,42883795,974,974,974,974,1
20240827,110400,42882821,967,967,967,967,0
20240827,110300,42882821,967,967,967,967,1201
20240827,110200,41721454,967,967,967,967,87
20240827,110100,41637325,972,972,972,972,0
20240827,110000,41637325,972,972,972,972,0
20240827,105900,41637325,972,972,972,972,0
20240827,105800,41637325,972,972,972,972,0
20240827,105700,41637325,972,972,972,972,300
20240827,105600,41345725,971,971,971,971,0
20240827,105500,41345725,971,971,971,971,0
20240827,105400,41345725,971,971,971,971,0
20240827,105300,41345725,971,968,971,967,2337
20240827,105200,39083789,969,969,969,969,1084
20240827,105100,38033393,977,977,977,977,0
20240827,105000,38033393,977,977,977,977,0
20240827,104900,38033393,977,977,977,977,0
20240827,104800,38033393,977,977,977,977,0
20240827,104700,38033393,977,977,977,977,0
20240827,104600,38033393,977,977,977,977,0
20240827,104500,38033393,977,977,977,977,1
20240827,104400,38032416,970,970,970,970,200
20240827,104300,37838416,978,978,978,978,14
20240827,104200,37824724,977,977,977,977,0
20240827,104100,37824724,977,978,978,977,101
20240827,104000,37726046,970,970,970,970,0
20240827,103900,37726046,970,971,971,970,36
20240827,103800,37691096,978,978,978,978,1
20240827,103700,37690118,971,971,971,971,38
20240827,103600,37653220,971,971,971,971,0
20240827,103500,37653220,971,971,971,971,22
20240827,103400,37631858,970,970,970,970,0
20240827,103300,37631858,970,970,970,970,3000
20240827,103200,34721858,978,978,978,978,0
20240827,103100,34721858,978,978,978,978,25
20240827,103000,34697408,978,978,978,978,0
20240827,102900,34697408,978,978,978,978,0
20240827,102800,34697408,978,978,978,978,0
20240827,102700,34697408,978,978,978,978,1
20240827,102600,34696430,975,975,975,975,10
20240827,102500,34686680,978,978,978,978,58
20240827,102400,34629956,978,978,978,978,0
20240827,102300,34629956,978,978,978,978,0
20240827,102200,34629956,978,978,978,978,1
20240827,102100,34628978,973,973,973,973,1027
20240827,102000,33629707,973,973,973,973,500
20240827,101900,33143207,973,973,973,973,0
20240827,101800,33143207,973,973,973,973,10
20240827,101700,33133477,973,973,973,973,0
20240827,101600,33133477,973,973,973,973,12
20240827,101500,33121801,973,973,973,973,250
20240827,101400,32878551,973,973,973,973,21
20240827,101300,32858118,973,973,973,973,979
20240827,101200,31905551,973,973,973,973,52
20240827,101100,31854955,973,973,973,973,500
20240827,101000,31368455,973,973,973,973,1006
20240827,100900,30389617,973,973,973,973,0
20240827,100800,30389617,973,973,973,973,0
20240827,100700,30389617,973,973,973,973,0
20240827,100600,30389617,973,973,973,973,0
20240827,100500,30389617,973,973,973,973,1000
20240827,100400,29416617,973,973,973,973,0
20240827,100300,29416617,973,973,973,973,0
20240827,100200,29416617,973,973,973,973,101
20240827,100100,29318344,971,971,971,971,0
20240827,100000,29318344,971,971,971,971,500
20240827,095900,28832844,971,971,971,971,0
20240827,095800,28832844,971,971,971,971,0
20240827,095700,28832844,971,971,971,971,0
20240827,095600,28832844,971,971,971,971,0
20240827,095500,28832844,971,971,971,971,0
20240827,095400,28832844,971,971,971,971,0
20240827,095300,28832844,971,979,979,971,1445
20240827,095200,27428516,979,979,979,979,1
20240827,095100,27427537,974,974,974,974,601
20240827,095000,26842163,977,977,977,977,562
20240827,094900,26293089,980,980,980,980,0
20240827,094800,26293089,980,980,980,980,0
20240827,094700,26293089,980,980,980,980,1
20240827,094600,26292109,980,980,980,980,0
20240827,094500,26292109,980,980,980,980,1000
20240827,094400,25312109,980,980,980,980,140
20240827,094300,25174909,980,980,980,980,500
20240827,094200,24684909,980,980,980,980,0
20240827,094100,24684909,980,980,980,980,0
20240827,094000,24684909,980,980,980,980,102
20240827,093900,24584949,980,980,980,980,0
20240827,093800,24584949,980,980,980,980,0
20240827,093700,24584949,980,980,980,980,3
20240827,093600,24582009,980,980,980,980,3
20240827,093500,24579069,980,980,980,980,134
20240827,093400,24447749,979,979,979,979,1021
20240827,093300,23448190,979,979,979,979,0
20240827,093200,23448190,979,979,979,979,0
20240827,093100,23448190,979,979,979,979,9
20240827,093000,23439379,971,971,971,971,393
20240827,092900,23057776,971,971,971,971,0
20240827,092800,23057776,971,966,971,966,481
20240827,092700,22593125,965,965,965,965,1
20240827,092600,22592160,965,965,965,965,0
20240827,092500,22592160,965,965,965,965,0
20240827,092400,22592160,965,965,967,965,1001
20240827,092300,21626193,965,965,965,965,30
20240827,092200,21597243,965,965,965,965,426
20240827,092100,21186153,965,965,965,965,0
20240827,092000,21186153,965,965,965,965,0
20240827,091900,21186153,965,963,967,963,6051
20240827,091800,15349660,963,969,969,963,5745
20240827,091700,9797008,970,971,971,970,737
20240827,091600,9081948,971,972,972,971,1000
20240827,091500,8110788,975,983,983,975,176
20240827,091400,7939180,975,975,975,975,0
20240827,091300,7939180,975,975,975,972,725
20240827,091200,7233955,975,975,975,975,1800
20240827,091100,5478955,985,976,985,975,1167
20240827,091000,4340068,980,980,980,980,0
20240827,090900,4340068,980,980,980,980,0
20240827,090800,4340068,980,980,980,980,101
20240827,090700,4241088,985,985,985,985,100
20240827,090600,4142588,985,985,985,985,0
20240827,090500,4142588,985,985,985,985,4
20240827,090400,4138648,985,985,985,985,0
20240827,090300,4138648,985,985,985,985,204
20240827,090200,3937708,985,985,985,985,300
20240827,090100,3642208,985,980,989,980,1202
20240827,090000,2463854,971,985,988,967,2519