stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,190300,38210105,1470,1470,1470,1470,707
20240827,190200,38210105,1470,1470,1470,1470,0
20240827,190100,38210105,1470,1470,1470,1470,0
20240827,190000,38210105,1470,1470,1470,1470,0
20240827,185900,38210105,1470,1470,1470,1470,0
20240827,185800,38210105,1470,1470,1470,1470,0
20240827,185700,38210105,1470,1470,1470,1470,0
20240827,185600,38210105,1470,1470,1470,1470,0
20240827,185500,38210105,1470,1470,1470,1470,0
20240827,185400,38210105,1470,1470,1470,1470,0
20240827,185300,38210105,1470,1470,1470,1470,0
20240827,185200,38210105,1470,1470,1470,1470,0
20240827,185100,38210105,1470,1470,1470,1470,0
20240827,185000,38210105,1470,1470,1470,1470,0
20240827,184900,38210105,1470,1470,1470,1470,0
20240827,184800,38210105,1470,1470,1470,1470,0
20240827,184700,38210105,1470,1470,1470,1470,0
20240827,184600,38210105,1470,1470,1470,1470,0
20240827,184500,38210105,1470,1470,1470,1470,0
20240827,184400,38210105,1470,1470,1470,1470,0
20240827,184300,38210105,1470,1470,1470,1470,0
20240827,184200,38210105,1470,1470,1470,1470,0
20240827,184100,38210105,1470,1470,1470,1470,0
20240827,184000,38210105,1470,1470,1470,1470,0
20240827,183900,38210105,1470,1470,1470,1470,0
20240827,183800,38210105,1470,1470,1470,1470,0
20240827,183700,38210105,1470,1470,1470,1470,0
20240827,183600,38210105,1470,1470,1470,1470,0
20240827,183500,38210105,1470,1470,1470,1470,0
20240827,183400,38210105,1470,1470,1470,1470,0
20240827,183300,38210105,1470,1470,1470,1470,707
20240827,183200,38210105,1470,1470,1470,1470,0
20240827,183100,38210105,1470,1470,1470,1470,0
20240827,183000,38210105,1470,1470,1470,1470,0
20240827,182900,38210105,1470,1470,1470,1470,0
20240827,182800,38210105,1470,1470,1470,1470,0
20240827,182700,38210105,1470,1470,1470,1470,0
20240827,182600,38210105,1470,1470,1470,1470,0
20240827,182500,38210105,1470,1470,1470,1470,0
20240827,182400,38210105,1470,1470,1470,1470,0
20240827,182300,38210105,1470,1470,1470,1470,0
20240827,182200,38210105,1470,1470,1470,1470,0
20240827,182100,38210105,1470,1470,1470,1470,0
20240827,182000,38210105,1470,1470,1470,1470,0
20240827,181900,38210105,1470,1470,1470,1470,0
20240827,181800,38210105,1470,1470,1470,1470,0
20240827,181700,38210105,1470,1470,1470,1470,0
20240827,181600,38210105,1470,1470,1470,1470,0
20240827,181500,38210105,1470,1470,1470,1470,0
20240827,181400,38210105,1470,1470,1470,1470,0
20240827,181300,38210105,1470,1470,1470,1470,0
20240827,181200,38210105,1470,1470,1470,1470,0
20240827,181100,38210105,1470,1470,1470,1470,0
20240827,181000,38210105,1470,1470,1470,1470,0
20240827,180900,38210105,1470,1470,1470,1470,0
20240827,180800,38210105,1470,1470,1470,1470,0
20240827,180700,38210105,1470,1470,1470,1470,0
20240827,180600,38210105,1470,1470,1470,1470,0
20240827,180500,38210105,1470,1470,1470,1470,0
20240827,180400,38210105,1470,1470,1470,1470,0
20240827,180300,38210105,1470,1470,1470,1470,707
20240827,180200,38210105,1470,1470,1470,1470,0
20240827,180100,38210105,1470,1470,1470,1470,0
20240827,180000,38210105,1470,1470,1470,1470,0
20240827,175900,38210105,1470,1470,1470,1470,0
20240827,175800,38210105,1470,1470,1470,1470,0
20240827,175700,38210105,1470,1470,1470,1470,0
20240827,175600,38210105,1470,1470,1470,1470,0
20240827,175500,38210105,1470,1470,1470,1470,0
20240827,175400,38210105,1470,1470,1470,1470,0
20240827,175300,38210105,1470,1470,1470,1470,0
20240827,175200,38210105,1470,1470,1470,1470,0
20240827,175100,38210105,1470,1470,1470,1470,0
20240827,175000,38210105,1470,1470,1470,1470,0
20240827,174900,38210105,1470,1470,1470,1470,0
20240827,174800,38210105,1470,1470,1470,1470,0
20240827,174700,38210105,1470,1470,1470,1470,0
20240827,174600,38210105,1470,1470,1470,1470,0
20240827,174500,38210105,1470,1470,1470,1470,0
20240827,174400,38210105,1470,1470,1470,1470,0
20240827,174300,38210105,1470,1470,1470,1470,0
20240827,174200,38210105,1470,1470,1470,1470,0
20240827,174100,38210105,1470,1470,1470,1470,0
20240827,174000,38210105,1470,1470,1470,1470,0
20240827,173900,38210105,1470,1470,1470,1470,0
20240827,173800,38210105,1470,1470,1470,1470,0
20240827,173700,38210105,1470,1470,1470,1470,0
20240827,173600,38210105,1470,1470,1470,1470,0
20240827,173500,38210105,1470,1470,1470,1470,0
20240827,173400,38210105,1470,1470,1470,1470,0
20240827,173300,38210105,1470,1470,1470,1470,707
20240827,173200,38210105,1470,1470,1470,1470,0
20240827,173100,38210105,1470,1470,1470,1470,0
20240827,173000,38210105,1470,1470,1470,1470,0
20240827,172900,38210105,1470,1470,1470,1470,0
20240827,172800,38210105,1470,1470,1470,1470,0
20240827,172700,38210105,1470,1470,1470,1470,0
20240827,172600,38210105,1470,1470,1470,1470,0
20240827,172500,38210105,1470,1470,1470,1470,0
20240827,172400,38210105,1470,1470,1470,1470,0
20240827,172300,38210105,1470,1470,1470,1470,0
20240827,172200,38210105,1470,1470,1470,1470,0
20240827,172100,38210105,1470,1470,1470,1470,0
20240827,172000,38210105,1470,1470,1470,1470,0
20240827,171900,38210105,1470,1470,1470,1470,0
20240827,171800,38210105,1470,1470,1470,1470,0
20240827,171700,38210105,1470,1470,1470,1470,0
20240827,171600,38210105,1470,1470,1470,1470,0
20240827,171500,38210105,1470,1470,1470,1470,0
20240827,171400,38210105,1470,1470,1470,1470,0
20240827,171300,38210105,1470,1470,1470,1470,0
20240827,171200,38210105,1470,1470,1470,1470,0
20240827,171100,38210105,1470,1470,1470,1470,0
20240827,171000,38210105,1470,1470,1470,1470,0
20240827,170900,38210105,1470,1470,1470,1470,0
20240827,170800,38210105,1470,1470,1470,1470,0
20240827,170700,38210105,1470,1470,1470,1470,0
20240827,170600,38210105,1470,1470,1470,1470,0
20240827,170500,38210105,1470,1470,1470,1470,0
20240827,170400,38210105,1470,1470,1470,1470,0
20240827,170300,38210105,1470,1470,1470,1470,707
20240827,170200,38210105,1470,1470,1470,1470,0
20240827,170100,38210105,1470,1470,1470,1470,0
20240827,170000,38210105,1470,1470,1470,1470,0
20240827,165900,38210105,1470,1470,1470,1470,0
20240827,165800,38210105,1470,1470,1470,1470,0
20240827,165700,38210105,1470,1470,1470,1470,0
20240827,165600,38210105,1470,1470,1470,1470,0
20240827,165500,38210105,1470,1470,1470,1470,0
20240827,165400,38210105,1470,1470,1470,1470,0
20240827,165300,38210105,1470,1470,1470,1470,0
20240827,165200,38210105,1470,1470,1470,1470,0
20240827,165100,38210105,1470,1470,1470,1470,0
20240827,165000,38210105,1470,1470,1470,1470,0
20240827,164900,38210105,1470,1470,1470,1470,0
20240827,164800,38210105,1470,1470,1470,1470,0
20240827,164700,38210105,1470,1470,1470,1470,0
20240827,164600,38210105,1470,1470,1470,1470,0
20240827,164500,38210105,1470,1470,1470,1470,0
20240827,164400,38210105,1470,1470,1470,1470,0
20240827,164300,38210105,1470,1470,1470,1470,0
20240827,164200,38210105,1470,1470,1470,1470,0
20240827,164100,38210105,1470,1470,1470,1470,0
20240827,164000,38210105,1470,1470,1470,1470,0
20240827,163900,38210105,1470,1470,1470,1470,0
20240827,163800,38210105,1470,1470,1470,1470,0
20240827,163700,38210105,1470,1470,1470,1470,0
20240827,163600,38210105,1470,1470,1470,1470,0
20240827,163500,38210105,1470,1470,1470,1470,0
20240827,163400,38210105,1470,1470,1470,1470,0
20240827,163300,38210105,1470,1470,1470,1470,707
20240827,163200,38210105,1470,1470,1470,1470,0
20240827,163100,38210105,1470,1470,1470,1470,0
20240827,163000,38210105,1470,1470,1470,1470,0
20240827,162900,38210105,1470,1470,1470,1470,0
20240827,162800,38210105,1470,1470,1470,1470,0
20240827,162700,38210105,1470,1470,1470,1470,0
20240827,162600,38210105,1470,1470,1470,1470,0
20240827,162500,38210105,1470,1470,1470,1470,0
20240827,162400,38210105,1470,1470,1470,1470,0
20240827,162300,38210105,1470,1470,1470,1470,0
20240827,162200,38210105,1470,1470,1470,1470,0
20240827,162100,38210105,1470,1470,1470,1470,0
20240827,162000,38210105,1470,1470,1470,1470,0
20240827,161900,38210105,1470,1470,1470,1470,0
20240827,161800,38210105,1470,1470,1470,1470,0
20240827,161700,38210105,1470,1470,1470,1470,0
20240827,161600,38210105,1470,1470,1470,1470,0
20240827,161500,38210105,1470,1470,1470,1470,0
20240827,161400,38210105,1470,1470,1470,1470,0
20240827,161300,38210105,1470,1470,1470,1470,0
20240827,161200,38210105,1470,1470,1470,1470,0
20240827,161100,38210105,1470,1470,1470,1470,0
20240827,161000,38210105,1470,1470,1470,1470,0
20240827,160900,38210105,1470,1470,1470,1470,0
20240827,160800,38210105,1470,1470,1470,1470,0
20240827,160700,38210105,1470,1470,1470,1470,0
20240827,160600,38210105,1470,1470,1470,1470,0
20240827,160500,38210105,1470,1470,1470,1470,0
20240827,160400,38210105,1470,1470,1470,1470,0
20240827,160300,38210105,1470,1470,1470,1470,707
20240827,160200,38210105,1470,1470,1470,1470,0
20240827,160100,38210105,1470,1470,1470,1470,0
20240827,160000,38210105,1470,1470,1470,1470,0
20240827,155900,38210105,1470,1470,1470,1470,0
20240827,155800,38210105,1470,1470,1470,1470,0
20240827,155700,38210105,1470,1470,1470,1470,0
20240827,155600,38210105,1470,1470,1470,1470,0
20240827,155500,38210105,1470,1470,1470,1470,0
20240827,155400,38210105,1470,1470,1470,1470,0
20240827,155300,38210105,1470,1470,1470,1470,0
20240827,155200,38210105,1470,1470,1470,1470,0
20240827,155100,38210105,1470,1470,1470,1470,0
20240827,155000,38210105,1470,1470,1470,1470,0
20240827,154900,38210105,1470,1470,1470,1470,0
20240827,154800,38210105,1470,1470,1470,1470,0
20240827,154700,38210105,1470,1470,1470,1470,0
20240827,154600,38210105,1470,1470,1470,1470,0
20240827,154500,38210105,1470,1470,1470,1470,0
20240827,154400,38210105,1470,1470,1470,1470,0
20240827,154300,38210105,1470,1470,1470,1470,0
20240827,154200,38210105,1470,1470,1470,1470,0
20240827,154100,38210105,1470,1470,1470,1470,0
20240827,154000,38210105,1470,1470,1470,1470,0
20240827,153900,38210105,1470,1470,1470,1470,0
20240827,153800,38210105,1470,1470,1470,1470,0
20240827,153700,38210105,1470,1470,1470,1470,0
20240827,153600,38210105,1470,1470,1470,1470,0
20240827,153500,38210105,1470,1470,1470,1470,0
20240827,153400,38210105,1470,1470,1470,1470,0
20240827,153300,38210105,1470,1470,1470,1470,707
20240827,153200,38210105,1470,1470,1470,1470,0
20240827,153100,38210105,1470,1470,1470,1470,0
20240827,153000,38210105,1470,1470,1470,1470,707
20240827,152900,37170815,1483,1483,1483,1483,0
20240827,152800,37170815,1483,1483,1483,1483,0
20240827,152700,37170815,1483,1483,1483,1483,0
20240827,152600,37170815,1483,1483,1483,1483,0
20240827,152500,37170815,1483,1483,1483,1483,0
20240827,152400,37170815,1483,1483,1483,1483,0
20240827,152300,37170815,1483,1483,1483,1483,0
20240827,152200,37170815,1483,1483,1483,1483,0
20240827,152100,37170815,1483,1483,1483,1483,0
20240827,152000,37170815,1483,1483,1483,1483,0
20240827,151900,37170815,1483,1483,1483,1483,0
20240827,151800,37170815,1483,1483,1483,1483,0
20240827,151700,37170815,1483,1483,1483,1483,0
20240827,151600,37170815,1483,1483,1483,1483,0
20240827,151500,37170815,1483,1483,1483,1483,2
20240827,151400,37167849,1483,1483,1483,1483,0
20240827,151300,37167849,1483,1483,1483,1483,0
20240827,151200,37167849,1483,1483,1483,1483,0
20240827,151100,37167849,1483,1483,1483,1483,0
20240827,151000,37167849,1483,1483,1483,1483,0
20240827,150900,37167849,1483,1483,1483,1483,0
20240827,150800,37167849,1483,1483,1483,1483,0
20240827,150700,37167849,1483,1483,1483,1483,0
20240827,150600,37167849,1483,1483,1483,1483,2000
20240827,150500,34201849,1483,1483,1483,1483,0
20240827,150400,34201849,1483,1483,1483,1483,14
20240827,150300,34181087,1483,1483,1483,1483,0
20240827,150200,34181087,1483,1483,1483,1483,0
20240827,150100,34181087,1483,1483,1483,1483,100
20240827,150000,34032787,1483,1483,1483,1483,0
20240827,145900,34032787,1483,1483,1483,1483,0
20240827,145800,34032787,1483,1483,1483,1483,0
20240827,145700,34032787,1483,1483,1483,1483,0
20240827,145600,34032787,1483,1483,1483,1483,0
20240827,145500,34032787,1483,1483,1483,1483,0
20240827,145400,34032787,1483,1483,1483,1483,1
20240827,145300,34031304,1479,1479,1479,1479,0
20240827,145200,34031304,1479,1479,1479,1479,0
20240827,145100,34031304,1479,1479,1479,1479,0
20240827,145000,34031304,1479,1479,1479,1479,0
20240827,144900,34031304,1479,1479,1479,1479,0
20240827,144800,34031304,1479,1479,1479,1479,0
20240827,144700,34031304,1479,1479,1479,1479,136
20240827,144600,33830160,1479,1479,1479,1479,0
20240827,144500,33830160,1479,1479,1479,1479,0
20240827,144400,33830160,1479,1477,1479,1477,787
20240827,144300,32666217,1477,1477,1477,1477,0
20240827,144200,32666217,1477,1477,1477,1477,0
20240827,144100,32666217,1477,1477,1477,1477,0
20240827,144000,32666217,1477,1477,1477,1477,1018
20240827,143900,31162631,1477,1477,1477,1477,0
20240827,143800,31162631,1477,1477,1477,1477,0
20240827,143700,31162631,1477,1477,1477,1477,0
20240827,143600,31162631,1477,1477,1477,1477,624
20240827,143500,30240983,1475,1475,1475,1475,0
20240827,143400,30240983,1475,1476,1476,1475,305
20240827,143300,29790910,1476,1476,1476,1476,0
20240827,143200,29790910,1476,1476,1476,1476,0
20240827,143100,29790910,1476,1476,1476,1476,0
20240827,143000,29790910,1476,1476,1476,1476,0
20240827,142900,29790910,1476,1476,1476,1476,0
20240827,142800,29790910,1476,1476,1476,1476,12
20240827,142700,29773198,1476,1476,1476,1476,0
20240827,142600,29773198,1476,1476,1476,1476,1
20240827,142500,29771722,1477,1477,1477,1477,0
20240827,142400,29771722,1477,1477,1477,1477,10
20240827,142300,29756952,1477,1477,1477,1477,88
20240827,142200,29626976,1477,1477,1477,1477,185
20240827,142100,29353731,1477,1477,1477,1477,81
20240827,142000,29234094,1477,1477,1477,1477,0
20240827,141900,29234094,1477,1477,1477,1477,0
20240827,141800,29234094,1477,1477,1477,1477,79
20240827,141700,29117411,1479,1479,1479,1479,0
20240827,141600,29117411,1479,1479,1479,1479,0
20240827,141500,29117411,1479,1479,1479,1479,70
20240827,141400,29013881,1479,1479,1479,1479,0
20240827,141300,29013881,1479,1479,1479,1479,3
20240827,141200,29009444,1479,1479,1479,1479,0
20240827,141100,29009444,1479,1479,1479,1479,0
20240827,141000,29009444,1479,1479,1479,1479,0
20240827,140900,29009444,1479,1479,1479,1479,0
20240827,140800,29009444,1479,1479,1479,1479,0
20240827,140700,29009444,1479,1479,1479,1479,0
20240827,140600,29009444,1479,1479,1479,1479,18
20240827,140500,28982822,1479,1479,1479,1479,285
20240827,140400,28561307,1479,1479,1479,1479,0
20240827,140300,28561307,1479,1479,1479,1479,0
20240827,140200,28561307,1479,1479,1479,1479,0
20240827,140100,28561307,1479,1479,1479,1479,0
20240827,140000,28561307,1479,1479,1479,1479,0
20240827,135900,28561307,1479,1477,1479,1477,49
20240827,135800,28488838,1477,1477,1477,1477,0
20240827,135700,28488838,1477,1477,1477,1477,0
20240827,135600,28488838,1477,1477,1477,1477,0
20240827,135500,28488838,1477,1477,1477,1477,0
20240827,135400,28488838,1477,1477,1477,1477,0
20240827,135300,28488838,1477,1477,1477,1477,0
20240827,135200,28488838,1477,1477,1477,1477,0
20240827,135100,28488838,1477,1477,1477,1477,34
20240827,135000,28438620,1479,1479,1479,1479,0
20240827,134900,28438620,1479,1479,1479,1479,0
20240827,134800,28438620,1479,1479,1479,1479,0
20240827,134700,28438620,1479,1479,1479,1479,0
20240827,134600,28438620,1479,1479,1479,1479,0
20240827,134500,28438620,1479,1479,1479,1479,0
20240827,134400,28438620,1479,1479,1479,1479,250
20240827,134300,28068870,1479,1478,1479,1478,44
20240827,134200,28003796,1477,1477,1477,1477,0
20240827,134100,28003796,1477,1477,1477,1477,0
20240827,134000,28003796,1477,1477,1477,1477,0
20240827,133900,28003796,1477,1477,1477,1477,103
20240827,133800,27851665,1478,1478,1478,1478,1
20240827,133700,27850187,1477,1477,1477,1477,270
20240827,133600,27451397,1478,1478,1478,1478,0
20240827,133500,27451397,1478,1478,1478,1478,0
20240827,133400,27451397,1478,1478,1478,1478,0
20240827,133300,27451397,1478,1478,1478,1478,0
20240827,133200,27451397,1478,1478,1478,1478,0
20240827,133100,27451397,1478,1478,1478,1478,5
20240827,133000,27444007,1478,1478,1478,1478,0
20240827,132900,27444007,1478,1478,1478,1478,0
20240827,132800,27444007,1478,1478,1478,1478,0
20240827,132700,27444007,1478,1478,1478,1478,0
20240827,132600,27444007,1478,1478,1478,1478,1
20240827,132500,27442529,1477,1477,1477,1477,0
20240827,132400,27442529,1477,1477,1477,1477,0
20240827,132300,27442529,1477,1477,1477,1477,0
20240827,132200,27442529,1477,1477,1477,1477,0
20240827,132100,27442529,1477,1478,1478,1477,2
20240827,132000,27439574,1472,1472,1472,1472,70
20240827,131900,27336534,1478,1478,1478,1478,0
20240827,131800,27336534,1478,1478,1478,1478,1
20240827,131700,27335056,1478,1478,1478,1478,0
20240827,131600,27335056,1478,1478,1478,1478,0
20240827,131500,27335056,1478,1478,1478,1478,0
20240827,131400,27335056,1478,1478,1478,1478,0
20240827,131300,27335056,1478,1478,1478,1478,0
20240827,131200,27335056,1478,1478,1478,1478,0
20240827,131100,27335056,1478,1478,1478,1478,0
20240827,131000,27335056,1478,1478,1478,1478,0
20240827,130900,27335056,1478,1478,1478,1478,0
20240827,130800,27335056,1478,1478,1478,1478,0
20240827,130700,27335056,1478,1478,1478,1478,2
20240827,130600,27332100,1479,1479,1479,1479,6
20240827,130500,27323226,1479,1479,1479,1479,0
20240827,130400,27323226,1479,1479,1479,1470,6724
20240827,130300,17430863,1480,1482,1482,1480,278
20240827,130200,17019259,1486,1486,1486,1486,0
20240827,130100,17019259,1486,1486,1486,1486,0
20240827,130000,17019259,1486,1486,1486,1486,1
20240827,125900,17017773,1486,1486,1486,1486,0
20240827,125800,17017773,1486,1484,1486,1484,200
20240827,125700,16720666,1484,1484,1484,1484,0
20240827,125600,16720666,1484,1484,1484,1484,0
20240827,125500,16720666,1484,1484,1484,1484,0
20240827,125400,16720666,1484,1484,1484,1484,0
20240827,125300,16720666,1484,1484,1484,1484,0
20240827,125200,16720666,1484,1484,1484,1484,0
20240827,125100,16720666,1484,1484,1484,1484,0
20240827,125000,16720666,1484,1484,1484,1484,0
20240827,124900,16720666,1484,1484,1484,1484,0
20240827,124800,16720666,1484,1484,1484,1484,1
20240827,124700,16719182,1484,1484,1484,1484,0
20240827,124600,16719182,1484,1484,1484,1484,0
20240827,124500,16719182,1484,1484,1484,1484,0
20240827,124400,16719182,1484,1484,1484,1484,0
20240827,124300,16719182,1484,1484,1484,1484,2
20240827,124200,16716214,1486,1486,1486,1486,0
20240827,124100,16716214,1486,1486,1486,1486,0
20240827,124000,16716214,1486,1486,1486,1486,0
20240827,123900,16716214,1486,1486,1486,1486,0
20240827,123800,16716214,1486,1486,1486,1486,0
20240827,123700,16716214,1486,1486,1486,1486,0
20240827,123600,16716214,1486,1486,1486,1486,0
20240827,123500,16716214,1486,1486,1486,1486,0
20240827,123400,16716214,1486,1486,1486,1486,1
20240827,123300,16714728,1486,1486,1486,1486,1
20240827,123200,16713242,1483,1483,1483,1483,0
20240827,123100,16713242,1483,1483,1483,1483,0
20240827,123000,16713242,1483,1483,1483,1483,0
20240827,122900,16713242,1483,1483,1483,1483,0
20240827,122800,16713242,1483,1483,1483,1483,0
20240827,122700,16713242,1483,1483,1483,1483,0
20240827,122600,16713242,1483,1484,1484,1483,2
20240827,122500,16710275,1485,1485,1486,1485,3
20240827,122400,16705819,1487,1487,1487,1487,0
20240827,122300,16705819,1487,1487,1487,1487,0
20240827,122200,16705819,1487,1487,1487,1487,0
20240827,122100,16705819,1487,1487,1487,1487,0
20240827,122000,16705819,1487,1487,1487,1487,0
20240827,121900,16705819,1487,1487,1487,1487,0
20240827,121800,16705819,1487,1487,1487,1487,0
20240827,121700,16705819,1487,1487,1487,1487,0
20240827,121600,16705819,1487,1487,1487,1487,0
20240827,121500,16705819,1487,1487,1487,1487,0
20240827,121400,16705819,1487,1487,1487,1487,0
20240827,121300,16705819,1487,1487,1487,1487,0
20240827,121200,16705819,1487,1487,1487,1487,0
20240827,121100,16705819,1487,1487,1487,1487,0
20240827,121000,16705819,1487,1487,1487,1487,0
20240827,120900,16705819,1487,1487,1487,1487,0
20240827,120800,16705819,1487,1487,1487,1487,0
20240827,120700,16705819,1487,1487,1487,1487,0
20240827,120600,16705819,1487,1487,1487,1487,0
20240827,120500,16705819,1487,1487,1487,1487,0
20240827,120400,16705819,1487,1484,1487,1484,74
20240827,120300,16596000,1484,1484,1484,1484,0
20240827,120200,16596000,1484,1484,1484,1484,0
20240827,120100,16596000,1484,1484,1484,1484,0
20240827,120000,16596000,1484,1484,1484,1484,0
20240827,115900,16596000,1484,1484,1484,1484,0
20240827,115800,16596000,1484,1484,1484,1484,0
20240827,115700,16596000,1484,1484,1484,1484,0
20240827,115600,16596000,1484,1484,1484,1484,927
20240827,115500,15220332,1484,1484,1484,1484,0
20240827,115400,15220332,1484,1484,1484,1484,0
20240827,115300,15220332,1484,1484,1484,1484,0
20240827,115200,15220332,1484,1484,1484,1484,0
20240827,115100,15220332,1484,1484,1484,1484,0
20240827,115000,15220332,1484,1483,1484,1483,200
20240827,114900,14923711,1483,1483,1483,1483,0
20240827,114800,14923711,1483,1483,1483,1483,0
20240827,114700,14923711,1483,1483,1483,1483,0
20240827,114600,14923711,1483,1483,1483,1483,0
20240827,114500,14923711,1483,1483,1483,1483,0
20240827,114400,14923711,1483,1483,1483,1483,0
20240827,114300,14923711,1483,1483,1483,1483,0
20240827,114200,14923711,1483,1483,1483,1483,0
20240827,114100,14923711,1483,1483,1483,1483,0
20240827,114000,14923711,1483,1483,1483,1483,0
20240827,113900,14923711,1483,1483,1483,1483,0
20240827,113800,14923711,1483,1483,1483,1483,0
20240827,113700,14923711,1483,1483,1483,1483,0
20240827,113600,14923711,1483,1483,1483,1483,0
20240827,113500,14923711,1483,1483,1483,1483,0
20240827,113400,14923711,1483,1483,1483,1483,0
20240827,113300,14923711,1483,1483,1483,1483,0
20240827,113200,14923711,1483,1483,1483,1483,0
20240827,113100,14923711,1483,1483,1483,1483,0
20240827,113000,14923711,1483,1483,1483,1483,0
20240827,112900,14923711,1483,1483,1483,1483,0
20240827,112800,14923711,1483,1483,1483,1483,0
20240827,112700,14923711,1483,1483,1483,1483,0
20240827,112600,14923711,1483,1483,1483,1483,0
20240827,112500,14923711,1483,1483,1483,1483,200
20240827,112400,14627111,1484,1484,1484,1484,0
20240827,112300,14627111,1484,1484,1484,1484,0
20240827,112200,14627111,1484,1484,1484,1484,0
20240827,112100,14627111,1484,1484,1484,1484,0
20240827,112000,14627111,1484,1484,1484,1484,0
20240827,111900,14627111,1484,1484,1484,1484,0
20240827,111800,14627111,1484,1482,1484,1482,100
20240827,111700,14478730,1485,1485,1485,1485,0
20240827,111600,14478730,1485,1485,1485,1485,0
20240827,111500,14478730,1485,1485,1485,1485,0
20240827,111400,14478730,1485,1485,1485,1485,0
20240827,111300,14478730,1485,1485,1485,1485,0
20240827,111200,14478730,1485,1485,1485,1485,0
20240827,111100,14478730,1485,1485,1485,1485,0
20240827,111000,14478730,1485,1485,1485,1485,0
20240827,110900,14478730,1485,1485,1485,1485,0
20240827,110800,14478730,1485,1485,1485,1485,0
20240827,110700,14478730,1485,1485,1485,1485,0
20240827,110600,14478730,1485,1485,1485,1485,0
20240827,110500,14478730,1485,1485,1485,1485,0
20240827,110400,14478730,1485,1485,1485,1485,0
20240827,110300,14478730,1485,1485,1485,1485,0
20240827,110200,14478730,1485,1485,1485,1485,0
20240827,110100,14478730,1485,1485,1485,1485,3
20240827,110000,14474275,1486,1486,1486,1486,0
20240827,105900,14474275,1486,1486,1486,1486,0
20240827,105800,14474275,1486,1486,1486,1486,0
20240827,105700,14474275,1486,1486,1486,1486,1
20240827,105600,14472789,1486,1486,1486,1486,0
20240827,105500,14472789,1486,1486,1486,1486,0
20240827,105400,14472789,1486,1486,1486,1486,0
20240827,105300,14472789,1486,1486,1486,1486,0
20240827,105200,14472789,1486,1486,1486,1486,0
20240827,105100,14472789,1486,1486,1486,1486,1
20240827,105000,14471303,1486,1486,1486,1486,0
20240827,104900,14471303,1486,1486,1486,1486,0
20240827,104800,14471303,1486,1486,1486,1486,1346
20240827,104700,12471147,1486,1486,1486,1486,4
20240827,104600,12465203,1487,1487,1487,1487,0
20240827,104500,12465203,1487,1487,1487,1487,0
20240827,104400,12465203,1487,1487,1487,1487,0
20240827,104300,12465203,1487,1487,1487,1487,1
20240827,104200,12463716,1487,1487,1487,1487,0
20240827,104100,12463716,1487,1487,1487,1487,0
20240827,104000,12463716,1487,1487,1487,1487,1
20240827,103900,12462229,1488,1488,1488,1488,0
20240827,103800,12462229,1488,1488,1488,1488,0
20240827,103700,12462229,1488,1488,1488,1488,0
20240827,103600,12462229,1488,1488,1488,1488,0
20240827,103500,12462229,1488,1488,1488,1488,0
20240827,103400,12462229,1488,1488,1488,1488,0
20240827,103300,12462229,1488,1488,1488,1488,0
20240827,103200,12462229,1488,1488,1488,1488,0
20240827,103100,12462229,1488,1488,1488,1488,0
20240827,103000,12462229,1488,1488,1488,1488,0
20240827,102900,12462229,1488,1488,1488,1488,0
20240827,102800,12462229,1488,1488,1488,1488,0
20240827,102700,12462229,1488,1488,1488,1488,0
20240827,102600,12462229,1488,1488,1488,1488,0
20240827,102500,12462229,1488,1488,1488,1488,0
20240827,102400,12462229,1488,1488,1488,1488,0
20240827,102300,12462229,1488,1488,1488,1488,0
20240827,102200,12462229,1488,1488,1488,1488,0
20240827,102100,12462229,1488,1488,1488,1488,0
20240827,102000,12462229,1488,1488,1488,1488,0
20240827,101900,12462229,1488,1488,1488,1488,0
20240827,101800,12462229,1488,1488,1488,1488,0
20240827,101700,12462229,1488,1488,1488,1488,0
20240827,101600,12462229,1488,1488,1488,1488,1
20240827,101500,12460741,1488,1488,1488,1488,612
20240827,101400,11550085,1488,1488,1488,1488,6
20240827,101300,11541157,1481,1485,1485,1481,319
20240827,101200,11068615,1485,1485,1485,1485,46
20240827,101100,11000305,1485,1489,1489,1485,104
20240827,101000,10845665,1490,1490,1490,1490,0
20240827,100900,10845665,1490,1490,1490,1490,0
20240827,100800,10845665,1490,1490,1490,1490,0
20240827,100700,10845665,1490,1490,1490,1490,0
20240827,100600,10845665,1490,1490,1490,1490,1
20240827,100500,10844175,1490,1490,1490,1490,0
20240827,100400,10844175,1490,1490,1490,1490,0
20240827,100300,10844175,1490,1490,1490,1490,100
20240827,100200,10695175,1490,1490,1490,1490,0
20240827,100100,10695175,1490,1490,1490,1490,1
20240827,100000,10693685,1490,1490,1490,1490,0
20240827,095900,10693685,1490,1490,1490,1490,0
20240827,095800,10693685,1490,1490,1490,1490,0
20240827,095700,10693685,1490,1490,1490,1490,0
20240827,095600,10693685,1490,1490,1490,1490,0
20240827,095500,10693685,1490,1489,1490,1489,34
20240827,095400,10643058,1489,1489,1489,1489,0
20240827,095300,10643058,1489,1489,1489,1489,0
20240827,095200,10643058,1489,1489,1489,1489,1
20240827,095100,10641569,1481,1481,1481,1481,0
20240827,095000,10641569,1481,1481,1481,1481,0
20240827,094900,10641569,1481,1481,1481,1481,49
20240827,094800,10569000,1481,1481,1481,1481,0
20240827,094700,10569000,1481,1481,1481,1481,351
20240827,094600,10049169,1481,1481,1481,1481,0
20240827,094500,10049169,1481,1481,1481,1481,0
20240827,094400,10049169,1481,1477,1481,1476,1752
20240827,094300,7456295,1478,1478,1478,1478,1
20240827,094200,7454817,1479,1479,1479,1479,0
20240827,094100,7454817,1479,1479,1479,1479,0
20240827,094000,7454817,1479,1479,1479,1479,1
20240827,093900,7453338,1480,1480,1480,1480,0
20240827,093800,7453338,1480,1480,1480,1480,0
20240827,093700,7453338,1480,1480,1480,1480,6
20240827,093600,7444458,1480,1480,1480,1480,24
20240827,093500,7408938,1480,1480,1480,1480,5
20240827,093400,7401538,1480,1480,1480,1480,7
20240827,093300,7391178,1480,1480,1480,1480,0
20240827,093200,7391178,1480,1480,1480,1480,0
20240827,093100,7391178,1480,1480,1480,1480,6
20240827,093000,7382298,1480,1480,1480,1480,0
20240827,092900,7382298,1480,1480,1480,1480,0
20240827,092800,7382298,1480,1480,1480,1480,0
20240827,092700,7382298,1480,1480,1480,1480,1
20240827,092600,7380818,1480,1478,1480,1478,2
20240827,092500,7377860,1480,1480,1480,1480,0
20240827,092400,7377860,1480,1480,1480,1480,0
20240827,092300,7377860,1480,1480,1480,1480,1
20240827,092200,7376380,1471,1471,1471,1471,0
20240827,092100,7376380,1471,1471,1471,1471,0
20240827,092000,7376380,1471,1471,1471,1471,200
20240827,091900,7082180,1481,1481,1481,1481,0
20240827,091800,7082180,1481,1481,1481,1481,0
20240827,091700,7082180,1481,1481,1481,1481,0
20240827,091600,7082180,1481,1481,1481,1481,20
20240827,091500,7052560,1472,1478,1478,1472,143
20240827,091400,6841880,1478,1478,1478,1478,0
20240827,091300,6841880,1478,1478,1478,1478,0
20240827,091200,6841880,1478,1480,1481,1478,233
20240827,091100,6496869,1481,1480,1481,1478,42
20240827,091000,6434786,1481,1481,1481,1481,0
20240827,090900,6434786,1481,1481,1481,1481,128
20240827,090800,6245218,1481,1481,1481,1481,0
20240827,090700,6245218,1481,1481,1481,1481,2
20240827,090600,6242256,1471,1471,1471,1471,0
20240827,090500,6242256,1471,1471,1471,1471,243
20240827,090400,5884803,1470,1470,1470,1470,0
20240827,090300,5884803,1470,1470,1470,1470,0
20240827,090200,5884803,1470,1470,1470,1470,1
20240827,090100,5883333,1470,1480,1480,1470,3965
20240827,090000,54773,1480,1481,1481,1480,37