stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,192000,308258822,230,230,230,230,9903
20240827,191900,308258822,230,230,230,230,0
20240827,191800,308258822,230,230,230,230,0
20240827,191700,308258822,230,230,230,230,0
20240827,191600,308258822,230,230,230,230,0
20240827,191500,308258822,230,230,230,230,0
20240827,191400,308258822,230,230,230,230,0
20240827,191300,308258822,230,230,230,230,0
20240827,191200,308258822,230,230,230,230,0
20240827,191100,308258822,230,230,230,230,0
20240827,191000,308258822,230,230,230,230,0
20240827,190900,308258822,230,230,230,230,0
20240827,190800,308258822,230,230,230,230,0
20240827,190700,308258822,230,230,230,230,0
20240827,190600,308258822,230,230,230,230,0
20240827,190500,308258822,230,230,230,230,0
20240827,190400,308258822,230,230,230,230,0
20240827,190300,308258822,230,230,230,230,0
20240827,190200,308258822,230,230,230,230,0
20240827,190100,308258822,230,230,230,230,0
20240827,190000,308258822,230,230,230,230,0
20240827,185900,308258822,230,230,230,230,0
20240827,185800,308258822,230,230,230,230,0
20240827,185700,308258822,230,230,230,230,0
20240827,185600,308258822,230,230,230,230,0
20240827,185500,308258822,230,230,230,230,0
20240827,185400,308258822,230,230,230,230,0
20240827,185300,308258822,230,230,230,230,0
20240827,185200,308258822,230,230,230,230,0
20240827,185100,308258822,230,230,230,230,0
20240827,185000,308258822,230,230,230,230,9903
20240827,184900,308258822,230,230,230,230,0
20240827,184800,308258822,230,230,230,230,0
20240827,184700,308258822,230,230,230,230,0
20240827,184600,308258822,230,230,230,230,0
20240827,184500,308258822,230,230,230,230,0
20240827,184400,308258822,230,230,230,230,0
20240827,184300,308258822,230,230,230,230,0
20240827,184200,308258822,230,230,230,230,0
20240827,184100,308258822,230,230,230,230,0
20240827,184000,308258822,230,230,230,230,0
20240827,183900,308258822,230,230,230,230,0
20240827,183800,308258822,230,230,230,230,0
20240827,183700,308258822,230,230,230,230,0
20240827,183600,308258822,230,230,230,230,0
20240827,183500,308258822,230,230,230,230,0
20240827,183400,308258822,230,230,230,230,0
20240827,183300,308258822,230,230,230,230,0
20240827,183200,308258822,230,230,230,230,0
20240827,183100,308258822,230,230,230,230,0
20240827,183000,308258822,230,230,230,230,0
20240827,182900,308258822,230,230,230,230,0
20240827,182800,308258822,230,230,230,230,0
20240827,182700,308258822,230,230,230,230,0
20240827,182600,308258822,230,230,230,230,0
20240827,182500,308258822,230,230,230,230,0
20240827,182400,308258822,230,230,230,230,0
20240827,182300,308258822,230,230,230,230,0
20240827,182200,308258822,230,230,230,230,0
20240827,182100,308258822,230,230,230,230,0
20240827,182000,308258822,230,230,230,230,9903
20240827,181900,308258822,230,230,230,230,0
20240827,181800,308258822,230,230,230,230,0
20240827,181700,308258822,230,230,230,230,0
20240827,181600,308258822,230,230,230,230,0
20240827,181500,308258822,230,230,230,230,0
20240827,181400,308258822,230,230,230,230,0
20240827,181300,308258822,230,230,230,230,0
20240827,181200,308258822,230,230,230,230,0
20240827,181100,308258822,230,230,230,230,0
20240827,181000,308258822,230,230,230,230,0
20240827,180900,308258822,230,230,230,230,0
20240827,180800,308258822,230,230,230,230,0
20240827,180700,308258822,230,230,230,230,0
20240827,180600,308258822,230,230,230,230,0
20240827,180500,308258822,230,230,230,230,0
20240827,180400,308258822,230,230,230,230,0
20240827,180300,308258822,230,230,230,230,0
20240827,180200,308258822,230,230,230,230,0
20240827,180100,308258822,230,230,230,230,0
20240827,180000,308258822,230,230,230,230,0
20240827,175900,308258822,230,230,230,230,0
20240827,175800,308258822,230,230,230,230,0
20240827,175700,308258822,230,230,230,230,0
20240827,175600,308258822,230,230,230,230,0
20240827,175500,308258822,230,230,230,230,0
20240827,175400,308258822,230,230,230,230,0
20240827,175300,308258822,230,230,230,230,0
20240827,175200,308258822,230,230,230,230,0
20240827,175100,308258822,230,230,230,230,0
20240827,175000,308258822,230,230,230,230,9903
20240827,174900,308258822,230,230,230,230,0
20240827,174800,308258822,230,230,230,230,0
20240827,174700,308258822,230,230,230,230,0
20240827,174600,308258822,230,230,230,230,0
20240827,174500,308258822,230,230,230,230,0
20240827,174400,308258822,230,230,230,230,0
20240827,174300,308258822,230,230,230,230,0
20240827,174200,308258822,230,230,230,230,0
20240827,174100,308258822,230,230,230,230,0
20240827,174000,308258822,230,230,230,230,0
20240827,173900,308258822,230,230,230,230,0
20240827,173800,308258822,230,230,230,230,0
20240827,173700,308258822,230,230,230,230,0
20240827,173600,308258822,230,230,230,230,0
20240827,173500,308258822,230,230,230,230,0
20240827,173400,308258822,230,230,230,230,0
20240827,173300,308258822,230,230,230,230,0
20240827,173200,308258822,230,230,230,230,0
20240827,173100,308258822,230,230,230,230,0
20240827,173000,308258822,230,230,230,230,0
20240827,172900,308258822,230,230,230,230,0
20240827,172800,308258822,230,230,230,230,0
20240827,172700,308258822,230,230,230,230,0
20240827,172600,308258822,230,230,230,230,0
20240827,172500,308258822,230,230,230,230,0
20240827,172400,308258822,230,230,230,230,0
20240827,172300,308258822,230,230,230,230,0
20240827,172200,308258822,230,230,230,230,0
20240827,172100,308258822,230,230,230,230,0
20240827,172000,308258822,230,230,230,230,9903
20240827,171900,308258822,230,230,230,230,0
20240827,171800,308258822,230,230,230,230,0
20240827,171700,308258822,230,230,230,230,0
20240827,171600,308258822,230,230,230,230,0
20240827,171500,308258822,230,230,230,230,0
20240827,171400,308258822,230,230,230,230,0
20240827,171300,308258822,230,230,230,230,0
20240827,171200,308258822,230,230,230,230,0
20240827,171100,308258822,230,230,230,230,0
20240827,171000,308258822,230,230,230,230,0
20240827,170900,308258822,230,230,230,230,0
20240827,170800,308258822,230,230,230,230,0
20240827,170700,308258822,230,230,230,230,0
20240827,170600,308258822,230,230,230,230,0
20240827,170500,308258822,230,230,230,230,0
20240827,170400,308258822,230,230,230,230,0
20240827,170300,308258822,230,230,230,230,0
20240827,170200,308258822,230,230,230,230,0
20240827,170100,308258822,230,230,230,230,0
20240827,170000,308258822,230,230,230,230,0
20240827,165900,308258822,230,230,230,230,0
20240827,165800,308258822,230,230,230,230,0
20240827,165700,308258822,230,230,230,230,0
20240827,165600,308258822,230,230,230,230,0
20240827,165500,308258822,230,230,230,230,0
20240827,165400,308258822,230,230,230,230,0
20240827,165300,308258822,230,230,230,230,0
20240827,165200,308258822,230,230,230,230,0
20240827,165100,308258822,230,230,230,230,0
20240827,165000,308258822,230,230,230,230,9903
20240827,164900,308258822,230,230,230,230,0
20240827,164800,308258822,230,230,230,230,0
20240827,164700,308258822,230,230,230,230,0
20240827,164600,308258822,230,230,230,230,0
20240827,164500,308258822,230,230,230,230,0
20240827,164400,308258822,230,230,230,230,0
20240827,164300,308258822,230,230,230,230,0
20240827,164200,308258822,230,230,230,230,0
20240827,164100,308258822,230,230,230,230,0
20240827,164000,308258822,230,230,230,230,0
20240827,163900,308258822,230,230,230,230,0
20240827,163800,308258822,230,230,230,230,0
20240827,163700,308258822,230,230,230,230,0
20240827,163600,308258822,230,230,230,230,0
20240827,163500,308258822,230,230,230,230,0
20240827,163400,308258822,230,230,230,230,0
20240827,163300,308258822,230,230,230,230,0
20240827,163200,308258822,230,230,230,230,0
20240827,163100,308258822,230,230,230,230,0
20240827,163000,308258822,230,230,230,230,0
20240827,162900,308258822,230,230,230,230,0
20240827,162800,308258822,230,230,230,230,0
20240827,162700,308258822,230,230,230,230,0
20240827,162600,308258822,230,230,230,230,0
20240827,162500,308258822,230,230,230,230,0
20240827,162400,308258822,230,230,230,230,0
20240827,162300,308258822,230,230,230,230,0
20240827,162200,308258822,230,230,230,230,0
20240827,162100,308258822,230,230,230,230,0
20240827,162000,308258822,230,230,230,230,9903
20240827,161900,308258822,230,230,230,230,0
20240827,161800,308258822,230,230,230,230,0
20240827,161700,308258822,230,230,230,230,0
20240827,161600,308258822,230,230,230,230,0
20240827,161500,308258822,230,230,230,230,0
20240827,161400,308258822,230,230,230,230,0
20240827,161300,308258822,230,230,230,230,0
20240827,161200,308258822,230,230,230,230,0
20240827,161100,308258822,230,230,230,230,0
20240827,161000,308258822,230,230,230,230,0
20240827,160900,308258822,230,230,230,230,0
20240827,160800,308258822,230,230,230,230,0
20240827,160700,308258822,230,230,230,230,0
20240827,160600,308258822,230,230,230,230,0
20240827,160500,308258822,230,230,230,230,0
20240827,160400,308258822,230,230,230,230,0
20240827,160300,308258822,230,230,230,230,0
20240827,160200,308258822,230,230,230,230,0
20240827,160100,308258822,230,230,230,230,0
20240827,160000,308258822,230,230,230,230,0
20240827,155900,308258822,230,230,230,230,0
20240827,155800,308258822,230,230,230,230,0
20240827,155700,308258822,230,230,230,230,0
20240827,155600,308258822,230,230,230,230,0
20240827,155500,308258822,230,230,230,230,0
20240827,155400,308258822,230,230,230,230,0
20240827,155300,308258822,230,230,230,230,0
20240827,155200,308258822,230,230,230,230,0
20240827,155100,308258822,230,230,230,230,0
20240827,155000,308258822,230,230,230,230,9903
20240827,154900,308258822,230,230,230,230,0
20240827,154800,308258822,230,230,230,230,0
20240827,154700,308258822,230,230,230,230,0
20240827,154600,308258822,230,230,230,230,0
20240827,154500,308258822,230,230,230,230,0
20240827,154400,308258822,230,230,230,230,0
20240827,154300,308258822,230,230,230,230,0
20240827,154200,308258822,230,230,230,230,0
20240827,154100,308258822,230,230,230,230,0
20240827,154000,308258822,230,230,230,230,0
20240827,153900,308258822,230,230,230,230,0
20240827,153800,308258822,230,230,230,230,0
20240827,153700,308258822,230,230,230,230,0
20240827,153600,308258822,230,230,230,230,0
20240827,153500,308258822,230,230,230,230,0
20240827,153400,308258822,230,230,230,230,0
20240827,153300,308258822,230,230,230,230,0
20240827,153200,308258822,230,230,230,230,0
20240827,153100,308258822,230,230,230,230,0
20240827,153000,308258822,230,230,230,230,9903
20240827,152900,305981132,231,231,231,231,0
20240827,152800,305981132,231,231,231,231,0
20240827,152700,305981132,231,231,231,231,0
20240827,152600,305981132,231,231,231,231,0
20240827,152500,305981132,231,231,231,231,0
20240827,152400,305981132,231,231,231,231,0
20240827,152300,305981132,231,231,231,231,0
20240827,152200,305981132,231,231,231,231,0
20240827,152100,305981132,231,231,231,231,0
20240827,152000,305981132,231,231,231,231,0
20240827,151900,305981132,231,231,232,231,114
20240827,151800,305954796,231,231,231,231,3939
20240827,151700,305044887,231,231,231,231,526
20240827,151600,304923381,231,231,231,231,1061
20240827,151500,304678290,232,231,232,231,10001
20240827,151400,302368058,230,230,230,230,24346
20240827,151300,296768478,230,230,230,230,0
20240827,151200,296768478,230,230,230,230,1
20240827,151100,296768248,231,231,231,231,1760
20240827,151000,296361688,231,231,231,231,2215
20240827,150900,295850023,230,231,231,230,2874
20240827,150800,295188853,231,231,231,231,1020
20240827,150700,294953233,231,231,231,231,932
20240827,150600,294737941,231,231,231,231,437
20240827,150500,294636994,232,231,232,231,8
20240827,150400,294635142,232,232,232,231,428
20240827,150300,294536268,232,230,232,230,10801
20240827,150200,292047948,230,230,230,230,1000
20240827,150100,291817948,231,231,231,231,26
20240827,150000,291811942,231,231,231,231,10
20240827,145900,291809632,230,230,230,230,1503
20240827,145800,291463942,231,231,231,231,1
20240827,145700,291463711,231,231,231,230,1714
20240827,145600,291069147,231,230,231,230,5004
20240827,145500,289918223,231,231,231,231,44
20240827,145400,289908059,231,231,231,231,409
20240827,145300,289813580,231,231,231,231,6
20240827,145200,289812194,231,231,231,231,438
20240827,145100,289711016,231,231,231,231,40
20240827,145000,289701776,231,231,231,231,353
20240827,144900,289620233,230,230,230,230,0
20240827,144800,289620233,230,230,230,230,2030
20240827,144700,289153333,230,230,230,230,1002
20240827,144600,288922873,231,231,231,231,100
20240827,144500,288899773,231,231,231,231,312
20240827,144400,288827701,231,231,231,231,76
20240827,144300,288810145,231,231,231,231,10
20240827,144200,288807835,231,231,231,231,2
20240827,144100,288807373,231,231,231,231,3
20240827,144000,288806680,231,230,231,230,562
20240827,143900,288677419,231,231,231,231,81
20240827,143800,288658708,231,231,231,231,60
20240827,143700,288644848,230,231,231,230,1810
20240827,143600,288227738,231,231,231,231,0
20240827,143500,288227738,231,231,231,231,0
20240827,143400,288227738,231,231,231,231,0
20240827,143300,288227738,231,231,231,231,1361
20240827,143200,287913347,232,232,232,232,11
20240827,143100,287910795,231,231,231,231,1
20240827,143000,287910564,232,232,232,232,0
20240827,142900,287910564,232,232,232,232,50
20240827,142800,287898964,232,232,232,232,1
20240827,142700,287898732,232,232,232,232,0
20240827,142600,287898732,232,232,232,232,6
20240827,142500,287897340,232,232,232,232,0
20240827,142400,287897340,232,232,232,232,0
20240827,142300,287897340,232,231,232,231,438
20240827,142200,287796136,230,231,231,230,4000
20240827,142100,286875851,232,232,232,232,0
20240827,142000,286875851,232,232,232,232,9
20240827,141900,286873763,230,232,232,230,4
20240827,141800,286872841,232,232,232,232,528
20240827,141700,286750345,232,231,232,231,1762
20240827,141600,286343322,231,231,231,231,710
20240827,141500,286179312,231,231,231,231,717
20240827,141400,286013685,231,231,231,231,0
20240827,141300,286013685,231,231,231,231,2574
20240827,141200,285419091,231,231,231,231,0
20240827,141100,285419091,231,231,231,231,1
20240827,141000,285418860,230,230,230,230,0
20240827,140900,285418860,230,230,230,230,1121
20240827,140800,285161030,230,230,230,230,2
20240827,140700,285160570,231,230,231,230,600
20240827,140600,285021972,229,229,229,228,5267
20240827,140500,283815911,229,229,229,229,7
20240827,140400,283814308,228,228,230,228,14809
20240827,140300,280435386,228,229,229,224,139730
20240827,140200,248904827,230,230,230,228,20009
20240827,140100,244330638,230,230,230,230,86
20240827,140000,244310858,230,229,230,229,9178
20240827,135900,242208652,230,233,233,229,126554
20240827,135800,213128201,233,233,233,233,971
20240827,135700,212901958,233,233,233,233,2
20240827,135600,212901492,233,233,233,233,0
20240827,135500,212901492,233,233,233,233,0
20240827,135400,212901492,233,233,233,233,0
20240827,135300,212901492,233,233,233,233,0
20240827,135200,212901492,233,233,233,233,0
20240827,135100,212901492,233,233,233,233,0
20240827,135000,212901492,233,233,233,233,0
20240827,134900,212901492,233,233,233,233,0
20240827,134800,212901492,233,233,233,233,0
20240827,134700,212901492,233,233,233,233,1004
20240827,134600,212667560,233,233,233,233,0
20240827,134500,212667560,233,233,233,233,19
20240827,134400,212663133,233,233,233,233,100
20240827,134300,212639833,233,233,233,233,0
20240827,134200,212639833,233,233,233,233,218
20240827,134100,212589039,233,233,233,233,0
20240827,134000,212589039,233,233,233,233,2000
20240827,133900,212123039,232,232,232,232,1363
20240827,133800,211806823,232,232,232,232,0
20240827,133700,211806823,232,232,232,232,3
20240827,133600,211806127,233,233,233,233,348
20240827,133500,211725043,233,233,233,233,402
20240827,133400,211631377,233,233,233,233,8
20240827,133300,211629513,233,232,233,232,312
20240827,133200,211557028,233,233,233,233,1
20240827,133100,211556795,232,232,232,232,0
20240827,133000,211556795,232,232,232,232,2
20240827,132900,211556331,233,233,233,233,1
20240827,132800,211556098,233,233,233,233,2
20240827,132700,211555632,233,233,233,233,0
20240827,132600,211555632,233,233,233,233,0
20240827,132500,211555632,233,233,233,233,1
20240827,132400,211555399,233,232,233,232,4
20240827,132300,211554469,233,233,233,233,0
20240827,132200,211554469,233,233,233,233,1
20240827,132100,211554236,233,233,233,233,1
20240827,132000,211554003,233,233,233,233,2
20240827,131900,211553537,232,232,232,232,26
20240827,131800,211547505,232,232,232,232,1230
20240827,131700,211262145,232,232,232,232,95
20240827,131600,211240105,232,232,232,232,506
20240827,131500,211122713,231,231,231,231,5703
20240827,131400,209805320,232,232,232,232,0
20240827,131300,209805320,232,232,232,232,0
20240827,131200,209805320,232,232,232,232,0
20240827,131100,209805320,232,232,232,232,0
20240827,131000,209805320,232,232,232,232,530
20240827,130900,209682360,233,233,233,233,0
20240827,130800,209682360,233,233,233,233,1
20240827,130700,209682127,232,231,232,231,4353
20240827,130600,208672261,231,231,231,231,5532
20240827,130500,207394369,231,231,231,231,0
20240827,130400,207394369,231,232,232,231,5418
20240827,130300,206142761,231,231,231,231,0
20240827,130200,206142761,231,231,231,231,2
20240827,130100,206142299,232,232,232,232,46
20240827,130000,206131627,231,231,231,231,0
20240827,125900,206131627,231,231,231,231,430
20240827,125800,206032297,232,232,232,232,100
20240827,125700,206009097,232,232,232,232,1
20240827,125600,206008865,231,231,231,231,63
20240827,125500,205994312,231,231,231,231,2
20240827,125400,205993850,232,232,232,232,7
20240827,125300,205992226,232,232,232,232,0
20240827,125200,205992226,232,233,233,232,4338
20240827,125100,204985783,233,233,233,233,3
20240827,125000,204985084,233,233,233,233,1
20240827,124900,204984851,232,232,232,232,3909
20240827,124800,204077963,232,232,232,232,0
20240827,124700,204077963,232,232,232,232,12219
20240827,124600,201243155,232,232,232,232,0
20240827,124500,201243155,232,231,232,231,629
20240827,124400,201097706,232,232,232,232,11
20240827,124300,201095154,232,232,232,232,1
20240827,124200,201094922,231,231,231,231,5011
20240827,124100,199937381,231,231,231,231,5000
20240827,124000,198782381,232,232,232,232,2
20240827,123900,198781917,232,232,232,232,6
20240827,123800,198780525,231,232,232,231,2
20240827,123700,198780062,231,232,232,231,2005
20240827,123600,198316902,231,231,231,231,0
20240827,123500,198316902,231,231,231,231,0
20240827,123400,198316902,231,231,231,231,0
20240827,123300,198316902,231,231,231,231,0
20240827,123200,198316902,231,231,231,231,0
20240827,123100,198316902,231,231,231,231,0
20240827,123000,198316902,231,231,231,231,0
20240827,122900,198316902,231,231,231,231,0
20240827,122800,198316902,231,231,231,231,90
20240827,122700,198296112,231,230,231,230,26
20240827,122600,198290122,231,231,231,231,23
20240827,122500,198284809,231,231,231,231,1
20240827,122400,198284578,230,231,231,230,4929
20240827,122300,197150807,231,231,231,231,0
20240827,122200,197150807,231,231,231,231,1000
20240827,122100,196919807,231,229,231,229,6254
20240827,122000,195482110,229,229,229,229,4700
20240827,121900,194405810,229,230,230,229,9032
20240827,121800,192337468,230,231,231,230,11980
20240827,121700,189582057,231,231,231,231,8
20240827,121600,189580209,231,232,232,229,103460
20240827,121500,165747896,232,233,233,232,12
20240827,121400,165745101,233,233,233,232,53
20240827,121300,165732764,233,232,233,232,25
20240827,121200,165726942,233,233,233,233,6795
20240827,121100,164143707,234,234,234,234,0
20240827,121000,164143707,234,234,234,234,0
20240827,120900,164143707,234,234,234,234,22
20240827,120800,164138559,234,234,234,234,0
20240827,120700,164138559,234,234,234,234,0
20240827,120600,164138559,234,234,234,234,52
20240827,120500,164126391,234,234,234,234,1
20240827,120400,164126157,234,234,234,234,1
20240827,120300,164125923,234,234,234,234,2
20240827,120200,164125455,234,234,234,234,1
20240827,120100,164125221,234,234,234,234,4330
20240827,120000,163112001,234,234,234,234,0
20240827,115900,163112001,234,234,234,234,442
20240827,115800,163008573,233,233,233,233,0
20240827,115700,163008573,233,233,233,233,0
20240827,115600,163008573,233,234,234,233,28
20240827,115500,163002044,234,234,234,234,1
20240827,115400,163001810,234,234,234,234,1
20240827,115300,163001576,234,234,234,234,260
20240827,115200,162940736,234,234,234,234,0
20240827,115100,162940736,234,234,234,234,442
20240827,115000,162837308,234,233,234,233,22
20240827,114900,162832180,234,234,234,234,0
20240827,114800,162832180,234,234,234,234,213
20240827,114700,162782338,234,234,234,234,2
20240827,114600,162781870,234,234,234,232,8057
20240827,114500,160908627,234,234,235,233,6182
20240827,114400,159468000,234,234,235,234,503
20240827,114300,159350297,234,236,236,234,54284
20240827,114200,146647839,235,235,236,235,963
20240827,114100,146421532,236,236,236,236,10
20240827,114000,146419172,236,236,236,236,0
20240827,113900,146419172,236,236,236,236,2502
20240827,113800,145828700,236,236,236,236,1363
20240827,113700,145507032,236,236,236,236,13
20240827,113600,145503964,236,236,236,236,10
20240827,113500,145501604,236,236,236,236,15
20240827,113400,145498064,236,236,236,236,0
20240827,113300,145498064,236,236,236,236,95
20240827,113200,145475644,236,236,236,236,5
20240827,113100,145474464,236,236,236,236,0
20240827,113000,145474464,236,236,236,236,104
20240827,112900,145449920,236,236,236,236,0
20240827,112800,145449920,236,236,236,236,1000
20240827,112700,145213920,236,236,236,236,301
20240827,112600,145142884,236,236,236,236,13
20240827,112500,145139816,236,236,236,236,499
20240827,112400,145022052,236,236,236,236,1047
20240827,112300,144774960,236,236,236,236,252
20240827,112200,144715488,236,236,236,235,5816
20240827,112100,143344912,236,235,236,235,1366
20240827,112000,143023893,236,236,236,236,4
20240827,111900,143022949,236,235,236,235,662
20240827,111800,142867371,236,236,236,236,8
20240827,111700,142865483,236,235,236,235,3151
20240827,111600,142124997,236,235,236,235,1010
20240827,111500,141887637,236,236,236,236,0
20240827,111400,141887637,236,236,236,236,1761
20240827,111300,141472041,236,236,236,236,500
20240827,111200,141354041,236,235,236,235,34
20240827,111100,141346037,235,236,236,235,25
20240827,111000,141340147,236,235,236,235,89
20240827,110900,141319230,236,236,236,236,6
20240827,110800,141317814,236,235,236,235,9012
20240827,110700,139199982,236,236,236,236,2
20240827,110600,139199510,236,234,236,234,3101
20240827,110500,138467874,235,235,236,235,10014
20240827,110400,136114573,236,235,236,235,4065
20240827,110300,135155241,236,235,236,235,11299
20240827,110200,132499941,236,236,236,236,20
20240827,110100,132495221,236,236,236,236,381
20240827,110000,132405305,236,236,236,236,1112
20240827,105900,132142873,236,236,236,234,8019
20240827,105800,130258511,236,236,236,235,21
20240827,105700,130253556,236,236,236,236,300
20240827,105600,130182756,236,236,236,236,117
20240827,105500,130155144,236,236,236,236,52
20240827,105400,130142872,236,236,236,235,64
20240827,105300,130127769,236,236,236,236,2001
20240827,105200,129655533,236,235,236,235,322
20240827,105100,129579854,236,236,236,236,1
20240827,105000,129579618,236,236,236,236,0
20240827,104900,129579618,236,235,236,235,17
20240827,104800,129575608,235,235,235,235,15
20240827,104700,129572083,235,236,236,235,666
20240827,104600,129415549,236,236,236,236,10
20240827,104500,129413189,236,236,236,236,207
20240827,104400,129364337,236,235,236,235,31
20240827,104300,129357022,236,236,236,236,74
20240827,104200,129339558,236,236,236,235,6
20240827,104100,129338143,236,235,236,235,1496
20240827,104000,128985567,235,236,236,235,922
20240827,103900,128768877,236,236,236,236,34
20240827,103800,128760853,236,236,236,236,130
20240827,103700,128730173,236,236,236,234,100
20240827,103600,128706690,236,236,236,234,2780
20240827,103500,128054358,236,236,236,236,12
20240827,103400,128051526,236,236,236,235,3096
20240827,103300,127323949,236,236,236,235,597
20240827,103200,127183594,236,237,237,235,8492
20240827,103100,125187854,237,235,237,235,81
20240827,103000,125168659,237,237,237,236,52
20240827,102900,125156346,237,235,237,235,10636
20240827,102800,122648271,236,236,237,235,13334
20240827,102700,119509131,236,236,236,235,566
20240827,102600,119375556,236,235,236,235,473
20240827,102500,119264129,236,236,236,236,469
20240827,102400,119153445,236,235,236,235,5118
20240827,102300,117950101,235,235,235,235,941
20240827,102200,117728966,235,235,235,234,252
20240827,102100,117669747,235,235,235,234,232
20240827,102000,117615228,235,235,235,235,25
20240827,101900,117609353,235,234,235,234,404
20240827,101800,117514803,235,235,235,235,69
20240827,101700,117498588,235,235,235,235,37
20240827,101600,117489893,235,235,236,233,23713
20240827,101500,111932530,235,235,235,234,5019
20240827,101400,110758069,235,235,235,234,5119
20240827,101300,109560182,235,235,235,235,50
20240827,101200,109548432,235,235,235,235,32
20240827,101100,109540912,235,234,235,234,4439
20240827,101000,108502085,233,234,234,233,299
20240827,100900,108432120,234,233,234,233,21
20240827,100800,108427226,234,234,234,233,18
20240827,100700,108423015,234,234,234,233,6839
20240827,100600,106822756,235,236,236,234,2660
20240827,100500,106197653,236,236,237,235,13186
20240827,100400,103085739,236,237,237,236,212
20240827,100300,103035706,235,237,237,235,5484
20240827,100200,101736434,237,236,237,236,32805
20240827,100100,93969437,236,234,236,234,21380
20240827,100000,88938407,234,236,236,234,1519
20240827,095900,88582934,236,236,236,236,4000
20240827,095800,87638934,236,235,236,235,100
20240827,095700,87615433,235,235,235,235,56992
20240827,095600,74222313,235,234,235,234,2173
20240827,095500,73713830,234,234,234,234,1101
20240827,095400,73456196,234,234,234,233,50
20240827,095300,73444543,233,233,233,233,104
20240827,095200,73420311,233,233,233,233,77
20240827,095100,73402370,234,234,234,234,13
20240827,095000,73399328,234,234,234,234,4
20240827,094900,73398392,234,234,234,234,9
20240827,094800,73396286,234,234,234,234,11286
20240827,094700,70755362,235,235,235,235,962
20240827,094600,70529292,235,235,238,235,10481
20240827,094500,68053005,235,235,235,234,44
20240827,094400,68042667,235,233,235,233,505
20240827,094300,67924992,236,234,236,233,3326
20240827,094200,67144080,234,234,234,234,11
20240827,094100,67141506,233,233,233,233,1000
20240827,094000,66908506,234,234,234,234,131
20240827,093900,66877852,234,234,234,234,667
20240827,093800,66721774,234,234,234,234,336
20240827,093700,66643150,233,235,235,233,1843
20240827,093600,66211983,234,235,236,234,10118
20240827,093500,63840185,234,234,235,234,16863
20240827,093400,59894242,233,230,233,230,29642
20240827,093300,53013158,230,231,231,230,6897
20240827,093200,51425662,231,231,231,231,5000
20240827,093100,50270662,231,231,231,231,1050
20240827,093000,50028112,231,231,232,231,20366
20240827,092900,45323560,231,231,231,231,2059
20240827,092800,44847931,231,230,231,229,1008
20240827,092700,44615091,229,231,231,229,7887
20240827,092600,42804789,230,230,230,230,1
20240827,092500,42804559,230,230,231,230,205
20240827,092400,42757209,231,231,231,229,17791
20240827,092300,38677920,229,231,231,229,1803
20240827,092200,38263427,230,231,231,230,14075
20240827,092100,35025239,231,231,231,231,614
20240827,092000,34883405,231,232,232,231,312
20240827,091900,34811332,231,230,231,229,7529
20240827,091800,33075129,229,229,230,229,5048
20240827,091700,31918687,231,230,231,229,1810
20240827,091600,31502389,231,231,231,230,608
20240827,091500,31362441,230,231,231,230,4
20240827,091400,31361519,231,230,231,230,2504
20240827,091300,30784599,230,230,231,230,1605
20240827,091200,30415444,232,232,232,231,3582
20240827,091100,29587671,233,233,233,233,1
20240827,091000,29587438,232,232,233,232,1691
20240827,090900,29193636,233,231,233,231,1502
20240827,090800,28846670,231,230,232,230,32204
20240827,090700,21427229,231,232,232,231,384
20240827,090600,21338460,232,231,233,231,5542
20240827,090500,20051709,230,231,231,230,23822
20240827,090400,14560268,232,232,232,231,2529
20240827,090300,13973550,232,231,232,231,4683
20240827,090200,12889094,231,232,232,231,8000
20240827,090100,11040553,233,234,234,233,36
20240827,090000,11032164,232,233,234,232,47406