stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,185700,267783481,1419,1419,1419,1419,13500
20240828,185600,267783481,1419,1419,1419,1419,0
20240828,185500,267783481,1419,1419,1419,1419,0
20240828,185400,267783481,1419,1419,1419,1419,0
20240828,185300,267783481,1419,1419,1419,1419,0
20240828,185200,267783481,1419,1419,1419,1419,0
20240828,185100,267783481,1419,1419,1419,1419,0
20240828,185000,267783481,1419,1419,1419,1419,0
20240828,184900,267783481,1419,1419,1419,1419,0
20240828,184800,267783481,1419,1419,1419,1419,0
20240828,184700,267783481,1419,1419,1419,1419,0
20240828,184600,267783481,1419,1419,1419,1419,0
20240828,184500,267783481,1419,1419,1419,1419,0
20240828,184400,267783481,1419,1419,1419,1419,0
20240828,184300,267783481,1419,1419,1419,1419,0
20240828,184200,267783481,1419,1419,1419,1419,0
20240828,184100,267783481,1419,1419,1419,1419,0
20240828,184000,267783481,1419,1419,1419,1419,0
20240828,183900,267783481,1419,1419,1419,1419,0
20240828,183800,267783481,1419,1419,1419,1419,0
20240828,183700,267783481,1419,1419,1419,1419,0
20240828,183600,267783481,1419,1419,1419,1419,0
20240828,183500,267783481,1419,1419,1419,1419,0
20240828,183400,267783481,1419,1419,1419,1419,0
20240828,183300,267783481,1419,1419,1419,1419,0
20240828,183200,267783481,1419,1419,1419,1419,0
20240828,183100,267783481,1419,1419,1419,1419,0
20240828,183000,267783481,1419,1419,1419,1419,0
20240828,182900,267783481,1419,1419,1419,1419,0
20240828,182800,267783481,1419,1419,1419,1419,0
20240828,182700,267783481,1419,1419,1419,1419,13500
20240828,182600,267783481,1419,1419,1419,1419,0
20240828,182500,267783481,1419,1419,1419,1419,0
20240828,182400,267783481,1419,1419,1419,1419,0
20240828,182300,267783481,1419,1419,1419,1419,0
20240828,182200,267783481,1419,1419,1419,1419,0
20240828,182100,267783481,1419,1419,1419,1419,0
20240828,182000,267783481,1419,1419,1419,1419,0
20240828,181900,267783481,1419,1419,1419,1419,0
20240828,181800,267783481,1419,1419,1419,1419,0
20240828,181700,267783481,1419,1419,1419,1419,0
20240828,181600,267783481,1419,1419,1419,1419,0
20240828,181500,267783481,1419,1419,1419,1419,0
20240828,181400,267783481,1419,1419,1419,1419,0
20240828,181300,267783481,1419,1419,1419,1419,0
20240828,181200,267783481,1419,1419,1419,1419,0
20240828,181100,267783481,1419,1419,1419,1419,0
20240828,181000,267783481,1419,1419,1419,1419,0
20240828,180900,267783481,1419,1419,1419,1419,0
20240828,180800,267783481,1419,1419,1419,1419,0
20240828,180700,267783481,1419,1419,1419,1419,0
20240828,180600,267783481,1419,1419,1419,1419,0
20240828,180500,267783481,1419,1419,1419,1419,0
20240828,180400,267783481,1419,1419,1419,1419,0
20240828,180300,267783481,1419,1419,1419,1419,0
20240828,180200,267783481,1419,1419,1419,1419,0
20240828,180100,267783481,1419,1419,1419,1419,0
20240828,180000,267783481,1419,1419,1419,1419,0
20240828,175900,267783481,1419,1419,1419,1419,0
20240828,175800,267783481,1419,1419,1419,1419,0
20240828,175700,267783481,1419,1419,1419,1419,13500
20240828,175600,267783481,1419,1419,1419,1419,0
20240828,175500,267783481,1419,1419,1419,1419,0
20240828,175400,267783481,1419,1419,1419,1419,0
20240828,175300,267783481,1419,1419,1419,1419,0
20240828,175200,267783481,1419,1419,1419,1419,0
20240828,175100,267783481,1419,1419,1419,1419,0
20240828,175000,267783481,1419,1419,1419,1419,0
20240828,174900,267783481,1419,1419,1419,1419,0
20240828,174800,267783481,1419,1419,1419,1419,0
20240828,174700,267783481,1419,1419,1419,1419,0
20240828,174600,267783481,1419,1419,1419,1419,0
20240828,174500,267783481,1419,1419,1419,1419,0
20240828,174400,267783481,1419,1419,1419,1419,0
20240828,174300,267783481,1419,1419,1419,1419,0
20240828,174200,267783481,1419,1419,1419,1419,0
20240828,174100,267783481,1419,1419,1419,1419,0
20240828,174000,267783481,1419,1419,1419,1419,0
20240828,173900,267783481,1419,1419,1419,1419,0
20240828,173800,267783481,1419,1419,1419,1419,0
20240828,173700,267783481,1419,1419,1419,1419,0
20240828,173600,267783481,1419,1419,1419,1419,0
20240828,173500,267783481,1419,1419,1419,1419,0
20240828,173400,267783481,1419,1419,1419,1419,0
20240828,173300,267783481,1419,1419,1419,1419,0
20240828,173200,267783481,1419,1419,1419,1419,0
20240828,173100,267783481,1419,1419,1419,1419,0
20240828,173000,267783481,1419,1419,1419,1419,0
20240828,172900,267783481,1419,1419,1419,1419,0
20240828,172800,267783481,1419,1419,1419,1419,0
20240828,172700,267783481,1419,1419,1419,1419,13500
20240828,172600,267783481,1419,1419,1419,1419,0
20240828,172500,267783481,1419,1419,1419,1419,0
20240828,172400,267783481,1419,1419,1419,1419,0
20240828,172300,267783481,1419,1419,1419,1419,0
20240828,172200,267783481,1419,1419,1419,1419,0
20240828,172100,267783481,1419,1419,1419,1419,0
20240828,172000,267783481,1419,1419,1419,1419,0
20240828,171900,267783481,1419,1419,1419,1419,0
20240828,171800,267783481,1419,1419,1419,1419,0
20240828,171700,267783481,1419,1419,1419,1419,0
20240828,171600,267783481,1419,1419,1419,1419,0
20240828,171500,267783481,1419,1419,1419,1419,0
20240828,171400,267783481,1419,1419,1419,1419,0
20240828,171300,267783481,1419,1419,1419,1419,0
20240828,171200,267783481,1419,1419,1419,1419,0
20240828,171100,267783481,1419,1419,1419,1419,0
20240828,171000,267783481,1419,1419,1419,1419,0
20240828,170900,267783481,1419,1419,1419,1419,0
20240828,170800,267783481,1419,1419,1419,1419,0
20240828,170700,267783481,1419,1419,1419,1419,0
20240828,170600,267783481,1419,1419,1419,1419,0
20240828,170500,267783481,1419,1419,1419,1419,0
20240828,170400,267783481,1419,1419,1419,1419,0
20240828,170300,267783481,1419,1419,1419,1419,0
20240828,170200,267783481,1419,1419,1419,1419,0
20240828,170100,267783481,1419,1419,1419,1419,0
20240828,170000,267783481,1419,1419,1419,1419,0
20240828,165900,267783481,1419,1419,1419,1419,0
20240828,165800,267783481,1419,1419,1419,1419,0
20240828,165700,267783481,1419,1419,1419,1419,13500
20240828,165600,267783481,1419,1419,1419,1419,0
20240828,165500,267783481,1419,1419,1419,1419,0
20240828,165400,267783481,1419,1419,1419,1419,0
20240828,165300,267783481,1419,1419,1419,1419,0
20240828,165200,267783481,1419,1419,1419,1419,0
20240828,165100,267783481,1419,1419,1419,1419,0
20240828,165000,267783481,1419,1419,1419,1419,0
20240828,164900,267783481,1419,1419,1419,1419,0
20240828,164800,267783481,1419,1419,1419,1419,0
20240828,164700,267783481,1419,1419,1419,1419,0
20240828,164600,267783481,1419,1419,1419,1419,0
20240828,164500,267783481,1419,1419,1419,1419,0
20240828,164400,267783481,1419,1419,1419,1419,0
20240828,164300,267783481,1419,1419,1419,1419,0
20240828,164200,267783481,1419,1419,1419,1419,0
20240828,164100,267783481,1419,1419,1419,1419,0
20240828,164000,267783481,1419,1419,1419,1419,0
20240828,163900,267783481,1419,1419,1419,1419,0
20240828,163800,267783481,1419,1419,1419,1419,0
20240828,163700,267783481,1419,1419,1419,1419,0
20240828,163600,267783481,1419,1419,1419,1419,0
20240828,163500,267783481,1419,1419,1419,1419,0
20240828,163400,267783481,1419,1419,1419,1419,0
20240828,163300,267783481,1419,1419,1419,1419,0
20240828,163200,267783481,1419,1419,1419,1419,0
20240828,163100,267783481,1419,1419,1419,1419,0
20240828,163000,267783481,1419,1419,1419,1419,0
20240828,162900,267783481,1419,1419,1419,1419,0
20240828,162800,267783481,1419,1419,1419,1419,0
20240828,162700,267783481,1419,1419,1419,1419,13500
20240828,162600,267783481,1419,1419,1419,1419,0
20240828,162500,267783481,1419,1419,1419,1419,0
20240828,162400,267783481,1419,1419,1419,1419,0
20240828,162300,267783481,1419,1419,1419,1419,0
20240828,162200,267783481,1419,1419,1419,1419,0
20240828,162100,267783481,1419,1419,1419,1419,0
20240828,162000,267783481,1419,1419,1419,1419,0
20240828,161900,267783481,1419,1419,1419,1419,0
20240828,161800,267783481,1419,1419,1419,1419,0
20240828,161700,267783481,1419,1419,1419,1419,0
20240828,161600,267783481,1419,1419,1419,1419,0
20240828,161500,267783481,1419,1419,1419,1419,0
20240828,161400,267783481,1419,1419,1419,1419,0
20240828,161300,267783481,1419,1419,1419,1419,0
20240828,161200,267783481,1419,1419,1419,1419,0
20240828,161100,267783481,1419,1419,1419,1419,0
20240828,161000,267783481,1419,1419,1419,1419,0
20240828,160900,267783481,1419,1419,1419,1419,0
20240828,160800,267783481,1419,1419,1419,1419,0
20240828,160700,267783481,1419,1419,1419,1419,0
20240828,160600,267783481,1419,1419,1419,1419,0
20240828,160500,267783481,1419,1419,1419,1419,0
20240828,160400,267783481,1419,1419,1419,1419,0
20240828,160300,267783481,1419,1419,1419,1419,0
20240828,160200,267783481,1419,1419,1419,1419,0
20240828,160100,267783481,1419,1419,1419,1419,0
20240828,160000,267783481,1419,1419,1419,1419,0
20240828,155900,267783481,1419,1419,1419,1419,0
20240828,155800,267783481,1419,1419,1419,1419,0
20240828,155700,267783481,1419,1419,1419,1419,13500
20240828,155600,267783481,1419,1419,1419,1419,0
20240828,155500,267783481,1419,1419,1419,1419,0
20240828,155400,267783481,1419,1419,1419,1419,0
20240828,155300,267783481,1419,1419,1419,1419,0
20240828,155200,267783481,1419,1419,1419,1419,0
20240828,155100,267783481,1419,1419,1419,1419,0
20240828,155000,267783481,1419,1419,1419,1419,0
20240828,154900,267783481,1419,1419,1419,1419,0
20240828,154800,267783481,1419,1419,1419,1419,0
20240828,154700,267783481,1419,1419,1419,1419,0
20240828,154600,267783481,1419,1419,1419,1419,0
20240828,154500,267783481,1419,1419,1419,1419,0
20240828,154400,267783481,1419,1419,1419,1419,0
20240828,154300,267783481,1419,1419,1419,1419,0
20240828,154200,267783481,1419,1419,1419,1419,0
20240828,154100,267783481,1419,1419,1419,1419,0
20240828,154000,267783481,1419,1419,1419,1419,0
20240828,153900,267783481,1419,1419,1419,1419,0
20240828,153800,267783481,1419,1419,1419,1419,0
20240828,153700,267783481,1419,1419,1419,1419,0
20240828,153600,267783481,1419,1419,1419,1419,0
20240828,153500,267783481,1419,1419,1419,1419,0
20240828,153400,267783481,1419,1419,1419,1419,0
20240828,153300,267783481,1419,1419,1419,1419,0
20240828,153200,267783481,1419,1419,1419,1419,0
20240828,153100,267783481,1419,1419,1419,1419,0
20240828,153000,267783481,1419,1419,1419,1419,13500
20240828,152900,248626981,1400,1400,1400,1400,0
20240828,152800,248626981,1400,1400,1400,1400,0
20240828,152700,248626981,1400,1400,1400,1400,0
20240828,152600,248626981,1400,1400,1400,1400,0
20240828,152500,248626981,1400,1400,1400,1400,0
20240828,152400,248626981,1400,1400,1400,1400,0
20240828,152300,248626981,1400,1400,1400,1400,0
20240828,152200,248626981,1400,1400,1400,1400,0
20240828,152100,248626981,1400,1400,1400,1400,0
20240828,152000,248626981,1400,1400,1400,1400,0
20240828,151900,248626981,1400,1400,1400,1400,1
20240828,151800,248625581,1399,1399,1399,1399,2
20240828,151700,248622783,1400,1399,1400,1399,1644
20240828,151600,246321912,1397,1399,1399,1397,4
20240828,151500,246316320,1399,1399,1399,1399,1
20240828,151400,246314921,1396,1396,1396,1396,0
20240828,151300,246314921,1396,1396,1396,1396,0
20240828,151200,246314921,1396,1396,1396,1396,145
20240828,151100,246112501,1395,1395,1395,1395,50
20240828,151000,246042751,1396,1396,1396,1396,0
20240828,150900,246042751,1396,1396,1396,1396,55
20240828,150800,245965971,1399,1399,1399,1399,0
20240828,150700,245965971,1399,1399,1399,1399,97
20240828,150600,245830268,1399,1399,1399,1399,0
20240828,150500,245830268,1399,1396,1399,1396,51
20240828,150400,245759069,1396,1396,1396,1396,0
20240828,150300,245759069,1396,1391,1396,1391,2097
20240828,150200,242833392,1391,1391,1391,1391,693
20240828,150100,241869429,1390,1390,1390,1389,3695
20240828,150000,236733543,1390,1395,1395,1390,1173
20240828,145900,235102680,1397,1390,1397,1390,4462
20240828,145800,228891855,1390,1397,1397,1390,2035
20240828,145700,226060291,1399,1399,1399,1399,160
20240828,145600,225836451,1391,1396,1396,1391,8600
20240828,145500,213859883,1408,1398,1408,1392,9031
20240828,145400,201259066,1398,1398,1398,1398,3
20240828,145300,201254872,1397,1397,1397,1397,0
20240828,145200,201254872,1397,1397,1397,1397,0
20240828,145100,201254872,1397,1397,1397,1397,0
20240828,145000,201254872,1397,1397,1397,1397,165
20240828,144900,201024367,1397,1397,1397,1397,0
20240828,144800,201024367,1397,1397,1397,1397,0
20240828,144700,201024367,1397,1397,1397,1397,0
20240828,144600,201024367,1397,1397,1397,1397,0
20240828,144500,201024367,1397,1397,1397,1397,0
20240828,144400,201024367,1397,1397,1397,1397,641
20240828,144300,200128890,1397,1398,1398,1397,716
20240828,144200,199127984,1398,1399,1399,1398,2000
20240828,144100,196331266,1398,1398,1398,1398,0
20240828,144000,196331266,1398,1398,1398,1398,0
20240828,143900,196331266,1398,1398,1398,1398,0
20240828,143800,196331266,1398,1398,1398,1398,0
20240828,143700,196331266,1398,1398,1398,1398,0
20240828,143600,196331266,1398,1400,1400,1398,292
20240828,143500,195922596,1400,1400,1400,1400,1340
20240828,143400,194046596,1400,1400,1400,1400,66
20240828,143300,193954196,1399,1399,1399,1399,329
20240828,143200,193493925,1399,1399,1399,1399,99
20240828,143100,193355424,1398,1403,1403,1397,8807
20240828,143000,181025680,1414,1418,1418,1400,9117
20240828,142900,168224648,1406,1417,1417,1405,8013
20240828,142800,156939022,1419,1419,1419,1419,30
20240828,142700,156896452,1419,1419,1419,1419,19
20240828,142600,156869491,1419,1419,1419,1419,0
20240828,142500,156869491,1419,1419,1419,1419,12
20240828,142400,156852463,1419,1419,1419,1419,13
20240828,142300,156834016,1419,1419,1419,1419,0
20240828,142200,156834016,1419,1419,1419,1419,0
20240828,142100,156834016,1419,1419,1419,1419,0
20240828,142000,156834016,1419,1419,1419,1419,0
20240828,141900,156834016,1419,1419,1419,1419,0
20240828,141800,156834016,1419,1419,1419,1419,10
20240828,141700,156819826,1420,1420,1420,1420,0
20240828,141600,156819826,1420,1420,1420,1420,0
20240828,141500,156819826,1420,1420,1420,1420,0
20240828,141400,156819826,1420,1420,1420,1420,0
20240828,141300,156819826,1420,1420,1420,1420,0
20240828,141200,156819826,1420,1420,1420,1420,0
20240828,141100,156819826,1420,1420,1420,1420,0
20240828,141000,156819826,1420,1420,1420,1420,0
20240828,140900,156819826,1420,1420,1420,1420,0
20240828,140800,156819826,1420,1420,1420,1420,1
20240828,140700,156818406,1416,1416,1416,1416,0
20240828,140600,156818406,1416,1416,1416,1416,93
20240828,140500,156686718,1420,1420,1420,1420,0
20240828,140400,156686718,1420,1420,1420,1420,0
20240828,140300,156686718,1420,1420,1420,1420,0
20240828,140200,156686718,1420,1420,1420,1420,0
20240828,140100,156686718,1420,1420,1420,1420,1
20240828,140000,156685298,1417,1417,1417,1417,0
20240828,135900,156685298,1417,1417,1417,1417,0
20240828,135800,156685298,1417,1417,1417,1417,10
20240828,135700,156671128,1417,1415,1417,1415,1409
20240828,135600,154675493,1415,1415,1415,1415,0
20240828,135500,154675493,1415,1415,1415,1415,0
20240828,135400,154675493,1415,1415,1415,1415,1
20240828,135300,154674078,1407,1407,1407,1407,0
20240828,135200,154674078,1407,1407,1407,1407,0
20240828,135100,154674078,1407,1408,1408,1407,3949
20240828,135000,149116290,1407,1408,1408,1407,1482
20240828,134900,147030607,1407,1409,1409,1407,265
20240828,134800,146657617,1408,1410,1410,1408,2800
20240828,134700,142713545,1412,1412,1412,1412,0
20240828,134600,142713545,1412,1412,1412,1412,0
20240828,134500,142713545,1412,1412,1412,1412,0
20240828,134400,142713545,1412,1412,1412,1412,500
20240828,134300,142007545,1413,1413,1413,1413,0
20240828,134200,142007545,1413,1413,1413,1413,0
20240828,134100,142007545,1413,1413,1413,1413,0
20240828,134000,142007545,1413,1413,1413,1413,0
20240828,133900,142007545,1413,1412,1413,1408,1082
20240828,133800,140481931,1413,1413,1413,1413,100
20240828,133700,140340631,1413,1413,1413,1412,301
20240828,133600,139915418,1413,1413,1413,1413,0
20240828,133500,139915418,1413,1413,1413,1413,1
20240828,133400,139914005,1412,1412,1412,1412,10
20240828,133300,139899885,1413,1413,1413,1413,10
20240828,133200,139885755,1413,1413,1413,1413,0
20240828,133100,139885755,1413,1413,1413,1413,100
20240828,133000,139744455,1413,1413,1413,1413,50
20240828,132900,139673805,1413,1413,1413,1413,0
20240828,132800,139673805,1413,1413,1413,1413,0
20240828,132700,139673805,1413,1413,1413,1413,0
20240828,132600,139673805,1413,1413,1413,1413,201
20240828,132500,139389792,1413,1413,1413,1413,1
20240828,132400,139388379,1413,1413,1413,1413,1
20240828,132300,139386966,1413,1413,1413,1413,2
20240828,132200,139384140,1411,1411,1411,1411,0
20240828,132100,139384140,1411,1412,1412,1411,710
20240828,132000,138381975,1409,1409,1409,1409,0
20240828,131900,138381975,1409,1410,1410,1409,462
20240828,131800,137730910,1413,1413,1413,1413,0
20240828,131700,137730910,1413,1413,1413,1413,2
20240828,131600,137728084,1410,1413,1413,1410,1313
20240828,131500,135874624,1408,1415,1415,1408,12021
20240828,131400,118924557,1415,1415,1415,1415,0
20240828,131300,118924557,1415,1415,1415,1415,0
20240828,131200,118924557,1415,1415,1415,1415,4
20240828,131100,118918897,1421,1421,1421,1421,0
20240828,131000,118918897,1421,1421,1421,1421,0
20240828,130900,118918897,1421,1421,1421,1421,1
20240828,130800,118917476,1420,1420,1420,1420,0
20240828,130700,118917476,1420,1420,1420,1420,0
20240828,130600,118917476,1420,1420,1420,1420,0
20240828,130500,118917476,1420,1420,1420,1420,0
20240828,130400,118917476,1420,1420,1420,1420,0
20240828,130300,118917476,1420,1420,1420,1420,0
20240828,130200,118917476,1420,1420,1420,1420,51
20240828,130100,118845056,1420,1420,1420,1420,5
20240828,130000,118837956,1420,1420,1420,1420,0
20240828,125900,118837956,1420,1420,1420,1420,0
20240828,125800,118837956,1420,1420,1420,1420,0
20240828,125700,118837956,1420,1420,1420,1420,1
20240828,125600,118836536,1420,1420,1420,1420,1
20240828,125500,118835116,1420,1420,1420,1420,9
20240828,125400,118822336,1420,1420,1420,1420,1
20240828,125300,118820916,1413,1413,1413,1413,0
20240828,125200,118820916,1413,1413,1413,1413,0
20240828,125100,118820916,1413,1413,1413,1413,510
20240828,125000,118100286,1416,1416,1416,1416,40
20240828,124900,118043646,1416,1416,1416,1416,0
20240828,124800,118043646,1416,1417,1417,1416,60
20240828,124700,117958637,1422,1422,1422,1422,1
20240828,124600,117957215,1417,1417,1417,1417,0
20240828,124500,117957215,1417,1417,1417,1417,0
20240828,124400,117957215,1417,1417,1417,1417,425
20240828,124300,117354990,1415,1415,1415,1415,0
20240828,124200,117354990,1415,1415,1415,1415,0
20240828,124100,117354990,1415,1415,1415,1415,58
20240828,124000,117272920,1414,1414,1414,1414,0
20240828,123900,117272920,1414,1415,1415,1414,342
20240828,123800,116789040,1415,1415,1415,1415,778
20240828,123700,115688170,1412,1412,1412,1412,0
20240828,123600,115688170,1412,1412,1412,1412,0
20240828,123500,115688170,1412,1412,1412,1412,0
20240828,123400,115688170,1412,1412,1412,1412,0
20240828,123300,115688170,1412,1412,1412,1412,0
20240828,123200,115688170,1412,1412,1412,1412,0
20240828,123100,115688170,1412,1413,1413,1412,275
20240828,123000,115299620,1415,1415,1415,1415,0
20240828,122900,115299620,1415,1415,1415,1415,0
20240828,122800,115299620,1415,1415,1415,1415,0
20240828,122700,115299620,1415,1415,1415,1415,0
20240828,122600,115299620,1415,1415,1415,1415,0
20240828,122500,115299620,1415,1415,1415,1415,0
20240828,122400,115299620,1415,1415,1415,1415,0
20240828,122300,115299620,1415,1415,1415,1415,10
20240828,122200,115285470,1415,1415,1415,1415,1
20240828,122100,115284055,1412,1412,1412,1412,2
20240828,122000,115281231,1415,1415,1415,1415,0
20240828,121900,115281231,1415,1415,1415,1415,0
20240828,121800,115281231,1415,1415,1415,1415,0
20240828,121700,115281231,1415,1415,1415,1415,0
20240828,121600,115281231,1415,1415,1415,1415,0
20240828,121500,115281231,1415,1415,1415,1415,0
20240828,121400,115281231,1415,1415,1415,1415,0
20240828,121300,115281231,1415,1415,1415,1415,0
20240828,121200,115281231,1415,1411,1415,1411,27
20240828,121100,115243046,1411,1411,1411,1411,0
20240828,121000,115243046,1411,1411,1411,1411,65
20240828,120900,115151331,1411,1411,1411,1411,0
20240828,120800,115151331,1411,1411,1411,1411,0
20240828,120700,115151331,1411,1411,1411,1411,101
20240828,120600,115008820,1411,1411,1411,1411,70
20240828,120500,114910050,1416,1416,1416,1416,60
20240828,120400,114825090,1416,1416,1416,1416,1
20240828,120300,114823674,1410,1410,1410,1410,0
20240828,120200,114823674,1410,1410,1410,1410,0
20240828,120100,114823674,1410,1410,1410,1410,0
20240828,120000,114823674,1410,1410,1410,1410,0
20240828,115900,114823674,1410,1410,1410,1410,0
20240828,115800,114823674,1410,1410,1410,1410,0
20240828,115700,114823674,1410,1410,1410,1410,0
20240828,115600,114823674,1410,1410,1410,1410,0
20240828,115500,114823674,1410,1410,1410,1410,0
20240828,115400,114823674,1410,1410,1410,1410,681
20240828,115300,113863464,1411,1411,1411,1411,669
20240828,115200,112919505,1410,1410,1410,1410,0
20240828,115100,112919505,1410,1410,1410,1410,0
20240828,115000,112919505,1410,1410,1410,1410,0
20240828,114900,112919505,1410,1410,1410,1410,0
20240828,114800,112919505,1410,1411,1411,1410,703
20240828,114700,111927756,1411,1414,1414,1411,4675
20240828,114600,105324408,1414,1416,1416,1414,4504
20240828,114500,98955146,1415,1415,1415,1415,0
20240828,114400,98955146,1415,1417,1417,1415,828
20240828,114300,97782491,1418,1419,1419,1418,1606
20240828,114200,95504838,1420,1424,1424,1420,3999
20240828,114100,89822355,1425,1425,1425,1425,140
20240828,114000,89622855,1426,1428,1428,1426,311
20240828,113900,89179167,1428,1428,1428,1428,0
20240828,113800,89179167,1428,1428,1428,1428,50
20240828,113700,89107767,1428,1429,1429,1428,200
20240828,113600,88822022,1429,1429,1429,1429,7
20240828,113500,88812019,1429,1429,1429,1429,0
20240828,113400,88812019,1429,1429,1429,1429,0
20240828,113300,88812019,1429,1429,1429,1429,0
20240828,113200,88812019,1429,1431,1431,1429,412
20240828,113100,88222867,1431,1431,1431,1431,0
20240828,113000,88222867,1431,1431,1431,1431,0
20240828,112900,88222867,1431,1431,1431,1431,0
20240828,112800,88222867,1431,1431,1431,1431,0
20240828,112700,88222867,1431,1431,1431,1431,0
20240828,112600,88222867,1431,1431,1431,1431,0
20240828,112500,88222867,1431,1431,1431,1431,0
20240828,112400,88222867,1431,1433,1433,1431,877
20240828,112300,86966806,1432,1432,1432,1432,0
20240828,112200,86966806,1432,1432,1432,1432,0
20240828,112100,86966806,1432,1432,1432,1432,170
20240828,112000,86723366,1437,1437,1437,1437,0
20240828,111900,86723366,1437,1437,1437,1437,0
20240828,111800,86723366,1437,1437,1437,1437,0
20240828,111700,86723366,1437,1437,1437,1437,0
20240828,111600,86723366,1437,1437,1437,1437,0
20240828,111500,86723366,1437,1437,1437,1437,0
20240828,111400,86723366,1437,1437,1437,1437,1
20240828,111300,86721929,1432,1432,1432,1432,0
20240828,111200,86721929,1432,1432,1432,1432,0
20240828,111100,86721929,1432,1432,1432,1432,0
20240828,111000,86721929,1432,1432,1432,1432,0
20240828,110900,86721929,1432,1432,1432,1432,0
20240828,110800,86721929,1432,1432,1432,1432,0
20240828,110700,86721929,1432,1432,1432,1432,1
20240828,110600,86720497,1433,1423,1435,1423,3608
20240828,110500,81554760,1423,1423,1423,1423,0
20240828,110400,81554760,1423,1423,1423,1423,0
20240828,110300,81554760,1423,1423,1423,1423,0
20240828,110200,81554760,1423,1423,1423,1423,0
20240828,110100,81554760,1423,1423,1423,1423,0
20240828,110000,81554760,1423,1424,1424,1423,532
20240828,105900,80797424,1424,1424,1424,1424,1
20240828,105800,80796000,1424,1424,1424,1424,0
20240828,105700,80796000,1424,1424,1424,1424,0
20240828,105600,80796000,1424,1424,1424,1424,2
20240828,105500,80793152,1424,1424,1424,1424,1
20240828,105400,80791728,1424,1424,1424,1424,32
20240828,105300,80746160,1424,1424,1424,1424,21
20240828,105200,80716256,1424,1431,1431,1424,9608
20240828,105100,67026874,1431,1431,1431,1431,150
20240828,105000,66812224,1435,1435,1435,1435,0
20240828,104900,66812224,1435,1435,1435,1435,0
20240828,104800,66812224,1435,1435,1435,1435,0
20240828,104700,66812224,1435,1435,1435,1435,0
20240828,104600,66812224,1435,1435,1435,1435,0
20240828,104500,66812224,1435,1435,1435,1435,15
20240828,104400,66790699,1435,1435,1435,1435,0
20240828,104300,66790699,1435,1435,1435,1435,0
20240828,104200,66790699,1435,1435,1435,1435,0
20240828,104100,66790699,1435,1435,1435,1435,1
20240828,104000,66789264,1431,1431,1431,1431,0
20240828,103900,66789264,1431,1431,1431,1431,751
20240828,103800,65714583,1431,1431,1431,1431,1
20240828,103700,65713152,1430,1430,1430,1430,0
20240828,103600,65713152,1430,1430,1430,1430,0
20240828,103500,65713152,1430,1430,1430,1430,0
20240828,103400,65713152,1430,1430,1430,1430,0
20240828,103300,65713152,1430,1430,1430,1430,368
20240828,103200,65186912,1436,1436,1436,1436,0
20240828,103100,65186912,1436,1436,1436,1436,7
20240828,103000,65176860,1436,1436,1436,1436,13
20240828,102900,65158192,1436,1436,1436,1436,1
20240828,102800,65156756,1431,1431,1431,1431,446
20240828,102700,64518530,1432,1433,1433,1432,346
20240828,102600,64023057,1433,1433,1433,1433,89
20240828,102500,63895520,1433,1435,1435,1433,146
20240828,102400,63686196,1433,1433,1433,1433,0
20240828,102300,63686196,1433,1433,1433,1433,1
20240828,102200,63684763,1439,1439,1439,1439,1
20240828,102100,63683324,1435,1435,1435,1435,4371
20240828,102000,57410939,1433,1433,1433,1433,68
20240828,101900,57313495,1433,1441,1441,1433,43
20240828,101800,57251856,1433,1433,1433,1433,169
20240828,101700,57009679,1433,1434,1434,1433,785
20240828,101600,55884082,1441,1441,1441,1441,20
20240828,101500,55855262,1441,1441,1441,1441,0
20240828,101400,55855262,1441,1441,1441,1441,0
20240828,101300,55855262,1441,1441,1441,1441,11
20240828,101200,55839411,1435,1435,1435,1435,0
20240828,101100,55839411,1435,1435,1435,1435,0
20240828,101000,55839411,1435,1435,1435,1435,0
20240828,100900,55839411,1435,1435,1435,1435,0
20240828,100800,55839411,1435,1435,1435,1435,631
20240828,100700,54933926,1441,1441,1441,1441,0
20240828,100600,54933926,1441,1441,1441,1441,0
20240828,100500,54933926,1441,1441,1441,1441,148
20240828,100400,54720658,1441,1441,1441,1441,4
20240828,100300,54714894,1441,1441,1441,1441,2
20240828,100200,54712012,1441,1441,1441,1441,1
20240828,100100,54710571,1435,1435,1435,1435,1815
20240828,100000,52106046,1435,1435,1435,1435,0
20240828,095900,52106046,1435,1435,1435,1435,15
20240828,095800,52084521,1435,1435,1435,1435,1
20240828,095700,52083086,1441,1434,1441,1434,124
20240828,095600,51905263,1434,1434,1434,1434,0
20240828,095500,51905263,1434,1435,1435,1434,53
20240828,095400,51829238,1443,1443,1443,1443,0
20240828,095300,51829238,1443,1443,1443,1443,0
20240828,095200,51829238,1443,1443,1443,1443,0
20240828,095100,51829238,1443,1435,1443,1435,3
20240828,095000,51824917,1442,1435,1442,1435,698
20240828,094900,50819087,1443,1443,1443,1443,107
20240828,094800,50664686,1435,1435,1435,1435,0
20240828,094700,50664686,1435,1435,1435,1435,21
20240828,094600,50634551,1443,1443,1443,1443,0
20240828,094500,50634551,1443,1443,1443,1443,3
20240828,094400,50630222,1443,1443,1443,1443,1
20240828,094300,50628779,1436,1443,1443,1436,2233
20240828,094200,47421156,1444,1444,1444,1444,0
20240828,094100,47421156,1444,1444,1444,1444,0
20240828,094000,47421156,1444,1444,1444,1444,20
20240828,093900,47392276,1444,1444,1444,1444,0
20240828,093800,47392276,1444,1444,1444,1444,0
20240828,093700,47392276,1444,1444,1444,1444,700
20240828,093600,46381476,1443,1446,1446,1443,3
20240828,093500,46377144,1444,1451,1451,1444,54
20240828,093400,46299070,1451,1450,1451,1448,733
20240828,093300,45236248,1446,1446,1446,1446,0
20240828,093200,45236248,1446,1450,1450,1446,110
20240828,093100,45076968,1440,1440,1440,1440,7570
20240828,093000,34176168,1440,1440,1440,1440,0
20240828,092900,34176168,1440,1440,1440,1440,0
20240828,092800,34176168,1440,1440,1440,1440,693
20240828,092700,33178248,1440,1440,1440,1440,121
20240828,092600,33004008,1437,1437,1437,1437,237
20240828,092500,32663439,1435,1435,1435,1435,0
20240828,092400,32663439,1435,1435,1435,1435,0
20240828,092300,32663439,1435,1435,1435,1435,380
20240828,092200,32118139,1437,1445,1445,1437,1748
20240828,092100,29595593,1445,1445,1445,1445,0
20240828,092000,29595593,1445,1445,1445,1445,0
20240828,091900,29595593,1445,1445,1445,1445,200
20240828,091800,29306593,1445,1451,1454,1445,1898
20240828,091700,26549802,1451,1445,1451,1445,1078
20240828,091600,24985744,1453,1453,1453,1453,0
20240828,091500,24985744,1453,1452,1453,1452,327
20240828,091400,24510653,1453,1452,1453,1452,342
20240828,091300,24014057,1453,1453,1453,1453,1
20240828,091200,24012604,1453,1453,1453,1453,86
20240828,091100,23887646,1453,1453,1453,1453,33
20240828,091000,23839697,1453,1450,1453,1450,500
20240828,090900,23113482,1442,1450,1450,1442,675
20240828,090800,22139842,1452,1441,1452,1441,1964
20240828,090700,19306473,1447,1450,1450,1447,230
20240828,090600,18973063,1450,1450,1450,1450,2111
20240828,090500,15912113,1449,1441,1449,1441,444
20240828,090400,15270133,1440,1432,1440,1431,1004
20240828,090300,13832734,1427,1426,1431,1426,4116
20240828,090200,7961772,1412,1412,1413,1412,479
20240828,090100,7285317,1411,1425,1425,1411,1239
20240828,090000,5535647,1445,1411,1445,1411,3923