stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,185500,611722871,899,899,899,899,4256
20240828,185400,611722871,899,899,899,899,0
20240828,185300,611722871,899,899,899,899,0
20240828,185200,611722871,899,899,899,899,0
20240828,185100,611722871,899,899,899,899,0
20240828,185000,611722871,899,899,899,899,0
20240828,184900,611722871,899,899,899,899,0
20240828,184800,611722871,899,899,899,899,0
20240828,184700,611722871,899,899,899,899,0
20240828,184600,611722871,899,899,899,899,0
20240828,184500,611722871,899,899,899,899,0
20240828,184400,611722871,899,899,899,899,0
20240828,184300,611722871,899,899,899,899,0
20240828,184200,611722871,899,899,899,899,0
20240828,184100,611722871,899,899,899,899,0
20240828,184000,611722871,899,899,899,899,0
20240828,183900,611722871,899,899,899,899,0
20240828,183800,611722871,899,899,899,899,0
20240828,183700,611722871,899,899,899,899,0
20240828,183600,611722871,899,899,899,899,0
20240828,183500,611722871,899,899,899,899,0
20240828,183400,611722871,899,899,899,899,0
20240828,183300,611722871,899,899,899,899,0
20240828,183200,611722871,899,899,899,899,0
20240828,183100,611722871,899,899,899,899,0
20240828,183000,611722871,899,899,899,899,0
20240828,182900,611722871,899,899,899,899,0
20240828,182800,611722871,899,899,899,899,0
20240828,182700,611722871,899,899,899,899,0
20240828,182600,611722871,899,899,899,899,0
20240828,182500,611722871,899,899,899,899,4256
20240828,182400,611722871,899,899,899,899,0
20240828,182300,611722871,899,899,899,899,0
20240828,182200,611722871,899,899,899,899,0
20240828,182100,611722871,899,899,899,899,0
20240828,182000,611722871,899,899,899,899,0
20240828,181900,611722871,899,899,899,899,0
20240828,181800,611722871,899,899,899,899,0
20240828,181700,611722871,899,899,899,899,0
20240828,181600,611722871,899,899,899,899,0
20240828,181500,611722871,899,899,899,899,0
20240828,181400,611722871,899,899,899,899,0
20240828,181300,611722871,899,899,899,899,0
20240828,181200,611722871,899,899,899,899,0
20240828,181100,611722871,899,899,899,899,0
20240828,181000,611722871,899,899,899,899,0
20240828,180900,611722871,899,899,899,899,0
20240828,180800,611722871,899,899,899,899,0
20240828,180700,611722871,899,899,899,899,0
20240828,180600,611722871,899,899,899,899,0
20240828,180500,611722871,899,899,899,899,0
20240828,180400,611722871,899,899,899,899,0
20240828,180300,611722871,899,899,899,899,0
20240828,180200,611722871,899,899,899,899,0
20240828,180100,611722871,899,899,899,899,0
20240828,180000,611722871,899,899,899,899,0
20240828,175900,611722871,899,899,899,899,0
20240828,175800,611722871,899,899,899,899,0
20240828,175700,611722871,899,899,899,899,0
20240828,175600,611722871,899,899,899,899,0
20240828,175500,611722871,899,899,899,899,4256
20240828,175400,611722871,899,899,899,899,0
20240828,175300,611722871,899,899,899,899,0
20240828,175200,611722871,899,899,899,899,0
20240828,175100,611722871,899,899,899,899,0
20240828,175000,611722871,899,899,899,899,0
20240828,174900,611722871,899,899,899,899,0
20240828,174800,611722871,899,899,899,899,0
20240828,174700,611722871,899,899,899,899,0
20240828,174600,611722871,899,899,899,899,0
20240828,174500,611722871,899,899,899,899,0
20240828,174400,611722871,899,899,899,899,0
20240828,174300,611722871,899,899,899,899,0
20240828,174200,611722871,899,899,899,899,0
20240828,174100,611722871,899,899,899,899,0
20240828,174000,611722871,899,899,899,899,0
20240828,173900,611722871,899,899,899,899,0
20240828,173800,611722871,899,899,899,899,0
20240828,173700,611722871,899,899,899,899,0
20240828,173600,611722871,899,899,899,899,0
20240828,173500,611722871,899,899,899,899,0
20240828,173400,611722871,899,899,899,899,0
20240828,173300,611722871,899,899,899,899,0
20240828,173200,611722871,899,899,899,899,0
20240828,173100,611722871,899,899,899,899,0
20240828,173000,611722871,899,899,899,899,0
20240828,172900,611722871,899,899,899,899,0
20240828,172800,611722871,899,899,899,899,0
20240828,172700,611722871,899,899,899,899,0
20240828,172600,611722871,899,899,899,899,0
20240828,172500,611722871,899,899,899,899,4256
20240828,172400,611722871,899,899,899,899,0
20240828,172300,611722871,899,899,899,899,0
20240828,172200,611722871,899,899,899,899,0
20240828,172100,611722871,899,899,899,899,0
20240828,172000,611722871,899,899,899,899,0
20240828,171900,611722871,899,899,899,899,0
20240828,171800,611722871,899,899,899,899,0
20240828,171700,611722871,899,899,899,899,0
20240828,171600,611722871,899,899,899,899,0
20240828,171500,611722871,899,899,899,899,0
20240828,171400,611722871,899,899,899,899,0
20240828,171300,611722871,899,899,899,899,0
20240828,171200,611722871,899,899,899,899,0
20240828,171100,611722871,899,899,899,899,0
20240828,171000,611722871,899,899,899,899,0
20240828,170900,611722871,899,899,899,899,0
20240828,170800,611722871,899,899,899,899,0
20240828,170700,611722871,899,899,899,899,0
20240828,170600,611722871,899,899,899,899,0
20240828,170500,611722871,899,899,899,899,0
20240828,170400,611722871,899,899,899,899,0
20240828,170300,611722871,899,899,899,899,0
20240828,170200,611722871,899,899,899,899,0
20240828,170100,611722871,899,899,899,899,0
20240828,170000,611722871,899,899,899,899,0
20240828,165900,611722871,899,899,899,899,0
20240828,165800,611722871,899,899,899,899,0
20240828,165700,611722871,899,899,899,899,0
20240828,165600,611722871,899,899,899,899,0
20240828,165500,611722871,899,899,899,899,4256
20240828,165400,611722871,899,899,899,899,0
20240828,165300,611722871,899,899,899,899,0
20240828,165200,611722871,899,899,899,899,0
20240828,165100,611722871,899,899,899,899,0
20240828,165000,611722871,899,899,899,899,0
20240828,164900,611722871,899,899,899,899,0
20240828,164800,611722871,899,899,899,899,0
20240828,164700,611722871,899,899,899,899,0
20240828,164600,611722871,899,899,899,899,0
20240828,164500,611722871,899,899,899,899,0
20240828,164400,611722871,899,899,899,899,0
20240828,164300,611722871,899,899,899,899,0
20240828,164200,611722871,899,899,899,899,0
20240828,164100,611722871,899,899,899,899,0
20240828,164000,611722871,899,899,899,899,0
20240828,163900,611722871,899,899,899,899,0
20240828,163800,611722871,899,899,899,899,0
20240828,163700,611722871,899,899,899,899,0
20240828,163600,611722871,899,899,899,899,0
20240828,163500,611722871,899,899,899,899,0
20240828,163400,611722871,899,899,899,899,0
20240828,163300,611722871,899,899,899,899,0
20240828,163200,611722871,899,899,899,899,0
20240828,163100,611722871,899,899,899,899,0
20240828,163000,611722871,899,899,899,899,0
20240828,162900,611722871,899,899,899,899,0
20240828,162800,611722871,899,899,899,899,0
20240828,162700,611722871,899,899,899,899,0
20240828,162600,611722871,899,899,899,899,0
20240828,162500,611722871,899,899,899,899,4256
20240828,162400,611722871,899,899,899,899,0
20240828,162300,611722871,899,899,899,899,0
20240828,162200,611722871,899,899,899,899,0
20240828,162100,611722871,899,899,899,899,0
20240828,162000,611722871,899,899,899,899,0
20240828,161900,611722871,899,899,899,899,0
20240828,161800,611722871,899,899,899,899,0
20240828,161700,611722871,899,899,899,899,0
20240828,161600,611722871,899,899,899,899,0
20240828,161500,611722871,899,899,899,899,0
20240828,161400,611722871,899,899,899,899,0
20240828,161300,611722871,899,899,899,899,0
20240828,161200,611722871,899,899,899,899,0
20240828,161100,611722871,899,899,899,899,0
20240828,161000,611722871,899,899,899,899,0
20240828,160900,611722871,899,899,899,899,0
20240828,160800,611722871,899,899,899,899,0
20240828,160700,611722871,899,899,899,899,0
20240828,160600,611722871,899,899,899,899,0
20240828,160500,611722871,899,899,899,899,0
20240828,160400,611722871,899,899,899,899,0
20240828,160300,611722871,899,899,899,899,0
20240828,160200,611722871,899,899,899,899,0
20240828,160100,611722871,899,899,899,899,0
20240828,160000,611722871,899,899,899,899,0
20240828,155900,611722871,899,899,899,899,0
20240828,155800,611722871,899,899,899,899,0
20240828,155700,611722871,899,899,899,899,0
20240828,155600,611722871,899,899,899,899,0
20240828,155500,611722871,899,899,899,899,4256
20240828,155400,611722871,899,899,899,899,0
20240828,155300,611722871,899,899,899,899,0
20240828,155200,611722871,899,899,899,899,0
20240828,155100,611722871,899,899,899,899,0
20240828,155000,611722871,899,899,899,899,0
20240828,154900,611722871,899,899,899,899,0
20240828,154800,611722871,899,899,899,899,0
20240828,154700,611722871,899,899,899,899,0
20240828,154600,611722871,899,899,899,899,0
20240828,154500,611722871,899,899,899,899,0
20240828,154400,611722871,899,899,899,899,0
20240828,154300,611722871,899,899,899,899,0
20240828,154200,611722871,899,899,899,899,0
20240828,154100,611722871,899,899,899,899,0
20240828,154000,611722871,899,899,899,899,0
20240828,153900,611722871,899,899,899,899,0
20240828,153800,611722871,899,899,899,899,0
20240828,153700,611722871,899,899,899,899,0
20240828,153600,611722871,899,899,899,899,0
20240828,153500,611722871,899,899,899,899,0
20240828,153400,611722871,899,899,899,899,0
20240828,153300,611722871,899,899,899,899,0
20240828,153200,611722871,899,899,899,899,0
20240828,153100,611722871,899,899,899,899,0
20240828,153000,611722871,899,899,899,899,4256
20240828,152900,607896727,899,899,899,899,0
20240828,152800,607896727,899,899,899,899,0
20240828,152700,607896727,899,899,899,899,0
20240828,152600,607896727,899,899,899,899,0
20240828,152500,607896727,899,899,899,899,0
20240828,152400,607896727,899,899,899,899,0
20240828,152300,607896727,899,899,899,899,0
20240828,152200,607896727,899,899,899,899,0
20240828,152100,607896727,899,899,899,899,0
20240828,152000,607896727,899,899,899,899,0
20240828,151900,607896727,899,899,899,899,420
20240828,151800,607519147,899,893,899,893,220
20240828,151700,607322681,900,900,900,893,24
20240828,151600,607301121,900,900,900,900,908
20240828,151500,606483921,900,900,900,900,0
20240828,151400,606483921,900,900,900,899,7
20240828,151300,606477624,900,895,901,895,28
20240828,151200,606452452,901,901,901,901,0
20240828,151100,606452452,901,901,901,901,3
20240828,151000,606449749,888,900,900,888,10000
20240828,150900,597547328,902,902,902,902,0
20240828,150800,597547328,902,902,902,902,0
20240828,150700,597547328,902,902,902,902,0
20240828,150600,597547328,902,902,902,902,0
20240828,150500,597547328,902,902,902,902,0
20240828,150400,597547328,902,902,902,902,0
20240828,150300,597547328,902,902,902,902,0
20240828,150200,597547328,902,902,902,902,1
20240828,150100,597546426,902,902,902,902,0
20240828,150000,597546426,902,902,902,902,0
20240828,145900,597546426,902,902,902,902,0
20240828,145800,597546426,902,902,902,902,0
20240828,145700,597546426,902,902,902,902,2
20240828,145600,597544622,902,902,902,902,100
20240828,145500,597454422,902,902,902,902,2
20240828,145400,597452618,900,900,900,900,210
20240828,145300,597263618,902,902,902,902,0
20240828,145200,597263618,902,901,902,901,5
20240828,145100,597259111,901,897,901,897,313
20240828,145000,596978310,895,895,895,895,8000
20240828,144900,589818310,900,901,901,900,102
20240828,144800,589726508,896,896,896,896,1500
20240828,144700,588382508,902,902,902,902,0
20240828,144600,588382508,902,902,902,902,0
20240828,144500,588382508,902,902,902,902,0
20240828,144400,588382508,902,902,902,902,0
20240828,144300,588382508,902,902,902,902,0
20240828,144200,588382508,902,902,902,902,0
20240828,144100,588382508,902,902,902,902,0
20240828,144000,588382508,902,902,902,902,0
20240828,143900,588382508,902,902,902,902,0
20240828,143800,588382508,902,902,902,902,0
20240828,143700,588382508,902,902,902,902,1
20240828,143600,588381606,896,900,902,896,2292
20240828,143500,586323701,902,901,902,900,886
20240828,143400,585526241,903,903,903,903,0
20240828,143300,585526241,903,902,903,902,553
20240828,143200,585026887,902,902,902,902,0
20240828,143100,585026887,902,902,902,902,50
20240828,143000,584981787,901,901,901,900,497
20240828,142900,584534090,901,901,901,901,1
20240828,142800,584533189,900,900,900,900,0
20240828,142700,584533189,900,900,900,900,69
20240828,142600,584471089,900,900,900,900,0
20240828,142500,584471089,900,900,900,900,0
20240828,142400,584471089,900,899,900,896,1001
20240828,142300,583573889,900,900,900,900,50
20240828,142200,583528889,901,901,901,901,50
20240828,142100,583483839,901,901,901,901,0
20240828,142000,583483839,901,898,901,896,501
20240828,141900,583034427,901,900,901,899,402
20240828,141800,582672727,901,901,901,901,50
20240828,141700,582627677,903,903,903,903,100
20240828,141600,582537377,903,903,903,903,25
20240828,141500,582514802,903,903,903,903,0
20240828,141400,582514802,903,903,903,903,0
20240828,141300,582514802,903,902,903,902,1182
20240828,141200,581448337,902,902,902,902,110
20240828,141100,581349117,902,902,902,902,0
20240828,141000,581349117,902,902,902,902,0
20240828,140900,581349117,902,902,902,902,0
20240828,140800,581349117,902,900,902,900,6361
20240828,140700,575624196,900,898,900,898,2361
20240828,140600,573502486,898,898,898,898,0
20240828,140500,573502486,898,898,898,898,40
20240828,140400,573466566,898,898,898,898,0
20240828,140300,573466566,898,898,898,898,10
20240828,140200,573457586,899,899,899,899,0
20240828,140100,573457586,899,899,899,899,0
20240828,140000,573457586,899,899,899,899,0
20240828,135900,573457586,899,899,899,899,17
20240828,135800,573442303,899,899,899,899,2
20240828,135700,573440505,896,898,898,896,1400
20240828,135600,572185755,898,898,898,898,7
20240828,135500,572179469,899,899,899,899,0
20240828,135400,572179469,899,899,899,899,0
20240828,135300,572179469,899,899,899,899,0
20240828,135200,572179469,899,899,899,899,0
20240828,135100,572179469,899,899,899,899,0
20240828,135000,572179469,899,899,899,899,0
20240828,134900,572179469,899,899,899,899,0
20240828,134800,572179469,899,899,899,899,0
20240828,134700,572179469,899,899,899,899,111
20240828,134600,572079680,899,899,899,899,0
20240828,134500,572079680,899,899,899,899,592
20240828,134400,571547472,896,895,896,895,3176
20240828,134300,568704030,896,896,896,896,0
20240828,134200,568704030,896,896,896,896,0
20240828,134100,568704030,896,896,896,896,0
20240828,134000,568704030,896,896,896,896,0
20240828,133900,568704030,896,896,896,896,0
20240828,133800,568704030,896,896,896,896,0
20240828,133700,568704030,896,896,896,896,0
20240828,133600,568704030,896,896,896,896,0
20240828,133500,568704030,896,896,896,896,2
20240828,133400,568702238,896,896,896,896,0
20240828,133300,568702238,896,896,896,896,0
20240828,133200,568702238,896,896,896,896,2
20240828,133100,568700446,896,896,896,896,0
20240828,133000,568700446,896,891,896,891,10263
20240828,132900,559556088,891,891,891,891,0
20240828,132800,559556088,891,891,891,891,0
20240828,132700,559556088,891,891,891,891,0
20240828,132600,559556088,891,891,891,891,0
20240828,132500,559556088,891,891,891,891,2254
20240828,132400,557547774,891,891,891,891,11
20240828,132300,557537973,891,891,891,891,0
20240828,132200,557537973,891,891,891,891,0
20240828,132100,557537973,891,891,891,891,85
20240828,132000,557462238,891,890,891,890,2251
20240828,131900,555457021,891,891,891,891,6
20240828,131800,555451675,891,891,891,891,15
20240828,131700,555438310,891,891,891,891,0
20240828,131600,555438310,891,891,891,891,0
20240828,131500,555438310,891,891,891,891,540
20240828,131400,554957170,896,896,896,896,0
20240828,131300,554957170,896,896,896,896,7
20240828,131200,554950898,895,895,895,895,50
20240828,131100,554906148,896,896,896,896,0
20240828,131000,554906148,896,891,896,891,70
20240828,130900,554843528,891,891,891,891,84
20240828,130800,554768684,896,896,896,896,12
20240828,130700,554757932,891,891,891,891,3000
20240828,130600,552084932,897,897,897,897,2
20240828,130500,552083138,891,891,891,891,0
20240828,130400,552083138,891,891,891,891,0
20240828,130300,552083138,891,891,891,891,55
20240828,130200,552034133,897,897,897,897,1
20240828,130100,552033236,891,891,891,891,0
20240828,130000,552033236,891,893,893,891,689
20240828,125900,551418052,897,897,897,897,0
20240828,125800,551418052,897,897,897,897,0
20240828,125700,551418052,897,897,897,897,100
20240828,125600,551328352,899,899,899,899,0
20240828,125500,551328352,899,899,899,899,0
20240828,125400,551328352,899,899,899,899,0
20240828,125300,551328352,899,899,899,899,0
20240828,125200,551328352,899,899,899,899,0
20240828,125100,551328352,899,899,899,899,0
20240828,125000,551328352,899,898,899,898,2700
20240828,124900,548901826,898,898,898,898,0
20240828,124800,548901826,898,898,898,898,0
20240828,124700,548901826,898,898,898,898,5
20240828,124600,548897336,891,891,891,891,0
20240828,124500,548897336,891,891,891,891,0
20240828,124400,548897336,891,891,891,891,0
20240828,124300,548897336,891,891,891,891,0
20240828,124200,548897336,891,891,891,891,0
20240828,124100,548897336,891,891,891,891,0
20240828,124000,548897336,891,891,891,891,1
20240828,123900,548896445,899,899,899,899,0
20240828,123800,548896445,899,899,899,899,0
20240828,123700,548896445,899,899,899,899,0
20240828,123600,548896445,899,899,899,899,0
20240828,123500,548896445,899,898,899,898,1061
20240828,123400,547942778,895,895,899,895,5013
20240828,123300,543439160,888,888,888,888,0
20240828,123200,543439160,888,888,888,888,0
20240828,123100,543439160,888,896,896,888,974
20240828,123000,542574081,896,896,896,896,79
20240828,122900,542503297,896,896,896,896,16
20240828,122800,542488961,897,897,897,897,1
20240828,122700,542488064,893,893,893,888,2090
20240828,122600,540628330,897,897,897,897,0
20240828,122500,540628330,897,897,897,897,0
20240828,122400,540628330,897,897,897,897,7
20240828,122300,540622051,897,897,897,897,0
20240828,122200,540622051,897,897,897,897,1426
20240828,122100,539342929,897,897,897,897,0
20240828,122000,539342929,897,897,897,897,0
20240828,121900,539342929,897,897,897,897,1
20240828,121800,539342032,896,896,896,896,224
20240828,121700,539141328,896,896,896,896,0
20240828,121600,539141328,896,896,896,896,1
20240828,121500,539140432,896,896,896,896,0
20240828,121400,539140432,896,896,896,896,0
20240828,121300,539140432,896,896,896,896,2
20240828,121200,539138640,891,897,897,891,558
20240828,121100,538638120,897,897,897,897,0
20240828,121000,538638120,897,897,897,897,0
20240828,120900,538638120,897,897,897,897,0
20240828,120800,538638120,897,897,897,897,0
20240828,120700,538638120,897,897,897,897,0
20240828,120600,538638120,897,897,897,897,0
20240828,120500,538638120,897,897,897,897,0
20240828,120400,538638120,897,897,897,897,6
20240828,120300,538632738,897,897,897,897,0
20240828,120200,538632738,897,897,897,897,69
20240828,120100,538570845,892,898,898,892,1009
20240828,120000,537664823,892,892,892,892,0
20240828,115900,537664823,892,898,899,892,733
20240828,115800,537005903,899,899,899,899,0
20240828,115700,537005903,899,899,899,899,0
20240828,115600,537005903,899,899,899,899,0
20240828,115500,537005903,899,890,899,890,228
20240828,115400,536801011,899,897,899,897,25
20240828,115300,536778538,898,898,898,898,0
20240828,115200,536778538,898,898,898,898,2
20240828,115100,536776742,899,899,899,899,0
20240828,115000,536776742,899,897,899,897,3200
20240828,114900,533901673,898,897,898,897,540
20240828,114800,533417046,893,893,893,893,1335
20240828,114700,532224891,893,893,893,893,0
20240828,114600,532224891,893,893,893,893,0
20240828,114500,532224891,893,893,893,893,1
20240828,114400,532223998,889,890,890,889,1493
20240828,114300,530896719,893,893,893,893,0
20240828,114200,530896719,893,893,893,893,0
20240828,114100,530896719,893,892,893,890,434
20240828,114000,530510027,893,893,893,893,19
20240828,113900,530493060,897,897,897,897,0
20240828,113800,530493060,897,897,897,897,0
20240828,113700,530493060,897,892,897,892,22
20240828,113600,530473426,897,897,897,897,0
20240828,113500,530473426,897,897,897,897,0
20240828,113400,530473426,897,897,897,897,0
20240828,113300,530473426,897,897,897,897,0
20240828,113200,530473426,897,897,897,897,1
20240828,113100,530472529,890,890,890,890,0
20240828,113000,530472529,890,890,890,890,5
20240828,112900,530468079,898,896,898,896,1336
20240828,112800,529269346,896,896,896,896,10
20240828,112700,529260386,896,896,896,896,0
20240828,112600,529260386,896,896,896,896,1
20240828,112500,529259490,890,890,890,890,100
20240828,112400,529170490,896,896,896,896,0
20240828,112300,529170490,896,890,896,890,10111
20240828,112200,520111811,896,896,896,896,1
20240828,112100,520110915,896,896,896,896,31
20240828,112000,520083139,896,896,896,896,1
20240828,111900,520082243,888,888,888,888,0
20240828,111800,520082243,888,888,888,888,3334
20240828,111700,517121651,889,889,889,889,0
20240828,111600,517121651,889,889,890,889,2384
20240828,111500,515001092,889,889,889,889,0
20240828,111400,515001092,889,888,889,888,774
20240828,111300,514313115,888,888,888,888,0
20240828,111200,514313115,888,888,888,888,0
20240828,111100,514313115,888,888,888,888,2
20240828,111000,514311339,883,885,888,883,23
20240828,110900,514291018,888,888,888,888,0
20240828,110800,514291018,888,888,888,888,2
20240828,110700,514289242,880,881,881,880,3302
20240828,110600,511383462,888,888,888,888,2
20240828,110500,511381686,880,890,890,880,20000
20240828,110400,493746148,894,894,894,894,0
20240828,110300,493746148,894,894,894,894,1
20240828,110200,493745254,892,892,892,887,2004
20240828,110100,491967686,887,892,892,887,260
20240828,110000,491736531,894,894,894,894,0
20240828,105900,491736531,894,894,894,894,0
20240828,105800,491736531,894,895,896,894,1423
20240828,105700,490463313,896,896,896,896,592
20240828,105600,489932881,896,896,896,896,1000
20240828,105500,489036881,896,896,896,896,0
20240828,105400,489036881,896,894,896,894,7170
20240828,105300,482616561,892,892,892,892,2302
20240828,105200,480563177,890,888,890,888,6150
20240828,105100,475091825,887,887,887,887,552
20240828,105000,474602201,887,887,887,887,1127
20240828,104900,473602552,887,887,887,887,0
20240828,104800,473602552,887,887,887,887,0
20240828,104700,473602552,887,887,887,887,57
20240828,104600,473551993,887,887,887,887,0
20240828,104500,473551993,887,887,887,887,0
20240828,104400,473551993,887,882,887,881,4990
20240828,104300,469154528,887,887,887,882,89
20240828,104200,469075995,885,887,887,882,610
20240828,104100,468537025,887,888,888,883,5790
20240828,104000,463424146,888,885,888,885,92
20240828,103900,463342723,885,885,885,885,4899
20240828,103800,459007108,889,889,889,889,10
20240828,103700,458998218,890,890,890,890,100
20240828,103600,458909218,890,890,890,890,0
20240828,103500,458909218,890,890,890,885,3789
20240828,103400,455549661,888,889,889,888,2215
20240828,103300,453581503,891,891,891,890,72
20240828,103200,453517352,891,891,891,891,0
20240828,103100,453517352,891,891,891,891,86
20240828,103000,453440726,891,891,891,891,0
20240828,102900,453440726,891,891,891,891,1
20240828,102800,453439835,890,890,892,889,1443
20240828,102700,452154867,890,893,893,890,15
20240828,102600,452141475,893,893,893,893,0
20240828,102500,452141475,893,889,893,889,39
20240828,102400,452106800,889,889,889,888,438
20240828,102300,451717838,889,894,894,889,1131
20240828,102200,450706729,894,891,894,890,525
20240828,102100,450239376,891,898,898,891,2
20240828,102000,450237587,898,898,898,898,31
20240828,101900,450209749,898,898,898,898,0
20240828,101800,450209749,898,894,898,894,1000
20240828,101700,449313694,890,890,890,890,0
20240828,101600,449313694,890,890,890,890,2000
20240828,101500,447533694,894,892,894,892,2846
20240828,101400,444994029,890,890,890,890,0
20240828,101300,444994029,890,890,890,890,450
20240828,101200,444593529,890,890,890,890,185
20240828,101100,444428879,890,892,893,890,2344
20240828,101000,442342516,892,891,893,891,40
20240828,100900,442306870,891,888,891,888,1504
20240828,100800,440968509,889,889,890,881,3421
20240828,100700,437943249,881,890,890,881,5000
20240828,100600,433515056,890,895,895,890,1456
20240828,100500,432213119,895,893,895,893,112
20240828,100400,432113079,893,894,896,888,4997
20240828,100300,427644154,894,893,895,885,6204
20240828,100200,422113776,890,883,893,883,2872
20240828,100100,419566663,880,884,884,869,98176
20240828,100000,334034305,884,877,885,870,38301
20240828,095900,300487470,870,892,892,869,77765
20240828,095800,232497739,888,889,898,882,22081
20240828,095700,212916919,890,898,898,890,13257
20240828,095600,201091591,897,892,897,892,2198
20240828,095500,199129985,892,900,901,892,15550
20240828,095400,185253659,901,902,902,890,10067
20240828,095300,176259008,901,896,902,896,1000
20240828,095200,175359208,901,903,903,901,611
20240828,095100,174808677,903,900,903,900,12353
20240828,095000,163680709,900,900,900,890,1175
20240828,094900,162628219,891,907,907,891,18817
20240828,094800,145819163,897,900,909,896,6184
20240828,094700,140261597,900,900,909,899,8549
20240828,094600,132564753,900,905,912,900,4530
20240828,094500,128483599,900,907,916,900,21376
20240828,094400,109199259,917,910,917,907,10138
20240828,094300,99990343,915,914,915,910,15167
20240828,094200,86171316,914,917,920,914,53164
20240828,094100,37559691,922,922,922,922,10
20240828,094000,37550471,922,922,922,922,0
20240828,093900,37550471,922,922,922,922,1
20240828,093800,37549549,920,920,920,920,423
20240828,093700,37160389,919,919,919,919,735
20240828,093600,36484924,919,916,919,916,61
20240828,093500,36429015,919,919,919,919,189
20240828,093400,36255324,919,918,919,918,137
20240828,093300,36129545,919,919,919,919,32
20240828,093200,36100137,919,920,920,919,85
20240828,093100,36021957,920,917,920,915,8016
20240828,093000,28681713,922,922,922,922,20
20240828,092900,28663273,922,922,922,922,0
20240828,092800,28663273,922,922,926,922,1007
20240828,092700,27734791,922,922,922,922,988
20240828,092600,26823855,922,925,925,918,9933
20240828,092500,17680836,927,927,927,927,5
20240828,092400,17676201,927,924,927,924,126
20240828,092300,17559744,923,923,923,923,200
20240828,092200,17375144,923,933,933,923,9749
20240828,092100,8352701,933,930,933,928,545
20240828,092000,7845091,934,934,934,934,0
20240828,091900,7845091,934,934,934,934,0
20240828,091800,7845091,934,934,934,934,80
20240828,091700,7770371,934,934,934,934,0
20240828,091600,7770371,934,934,934,934,0
20240828,091500,7770371,934,934,934,934,1
20240828,091400,7769437,929,929,929,929,0
20240828,091300,7769437,929,929,929,929,105
20240828,091200,7671892,934,934,934,934,50
20240828,091100,7625192,934,934,934,934,5
20240828,091000,7620522,934,934,934,934,0
20240828,090900,7620522,934,934,934,934,11
20240828,090800,7610248,928,928,928,928,55
20240828,090700,7559208,928,934,934,928,40
20240828,090600,7522028,934,933,934,933,60
20240828,090500,7466028,933,933,933,933,216
20240828,090400,7264500,933,933,933,933,1772
20240828,090300,5611224,927,933,933,927,901
20240828,090200,4770597,935,935,935,935,1024
20240828,090100,3813157,936,936,936,936,0
20240828,090000,3813157,936,924,936,924,4125