stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,192100,474105807,236,236,236,236,6445
20240828,192000,474105807,236,236,236,236,0
20240828,191900,474105807,236,236,236,236,0
20240828,191800,474105807,236,236,236,236,0
20240828,191700,474105807,236,236,236,236,0
20240828,191600,474105807,236,236,236,236,0
20240828,191500,474105807,236,236,236,236,0
20240828,191400,474105807,236,236,236,236,0
20240828,191300,474105807,236,236,236,236,0
20240828,191200,474105807,236,236,236,236,0
20240828,191100,474105807,236,236,236,236,0
20240828,191000,474105807,236,236,236,236,0
20240828,190900,474105807,236,236,236,236,0
20240828,190800,474105807,236,236,236,236,0
20240828,190700,474105807,236,236,236,236,0
20240828,190600,474105807,236,236,236,236,0
20240828,190500,474105807,236,236,236,236,0
20240828,190400,474105807,236,236,236,236,0
20240828,190300,474105807,236,236,236,236,0
20240828,190200,474105807,236,236,236,236,0
20240828,190100,474105807,236,236,236,236,0
20240828,190000,474105807,236,236,236,236,0
20240828,185900,474105807,236,236,236,236,0
20240828,185800,474105807,236,236,236,236,0
20240828,185700,474105807,236,236,236,236,0
20240828,185600,474105807,236,236,236,236,0
20240828,185500,474105807,236,236,236,236,0
20240828,185400,474105807,236,236,236,236,0
20240828,185300,474105807,236,236,236,236,0
20240828,185200,474105807,236,236,236,236,0
20240828,185100,474105807,236,236,236,236,6445
20240828,185000,474105807,236,236,236,236,0
20240828,184900,474105807,236,236,236,236,0
20240828,184800,474105807,236,236,236,236,0
20240828,184700,474105807,236,236,236,236,0
20240828,184600,474105807,236,236,236,236,0
20240828,184500,474105807,236,236,236,236,0
20240828,184400,474105807,236,236,236,236,0
20240828,184300,474105807,236,236,236,236,0
20240828,184200,474105807,236,236,236,236,0
20240828,184100,474105807,236,236,236,236,0
20240828,184000,474105807,236,236,236,236,0
20240828,183900,474105807,236,236,236,236,0
20240828,183800,474105807,236,236,236,236,0
20240828,183700,474105807,236,236,236,236,0
20240828,183600,474105807,236,236,236,236,0
20240828,183500,474105807,236,236,236,236,0
20240828,183400,474105807,236,236,236,236,0
20240828,183300,474105807,236,236,236,236,0
20240828,183200,474105807,236,236,236,236,0
20240828,183100,474105807,236,236,236,236,0
20240828,183000,474105807,236,236,236,236,0
20240828,182900,474105807,236,236,236,236,0
20240828,182800,474105807,236,236,236,236,0
20240828,182700,474105807,236,236,236,236,0
20240828,182600,474105807,236,236,236,236,0
20240828,182500,474105807,236,236,236,236,0
20240828,182400,474105807,236,236,236,236,0
20240828,182300,474105807,236,236,236,236,0
20240828,182200,474105807,236,236,236,236,0
20240828,182100,474105807,236,236,236,236,6445
20240828,182000,474105807,236,236,236,236,0
20240828,181900,474105807,236,236,236,236,0
20240828,181800,474105807,236,236,236,236,0
20240828,181700,474105807,236,236,236,236,0
20240828,181600,474105807,236,236,236,236,0
20240828,181500,474105807,236,236,236,236,0
20240828,181400,474105807,236,236,236,236,0
20240828,181300,474105807,236,236,236,236,0
20240828,181200,474105807,236,236,236,236,0
20240828,181100,474105807,236,236,236,236,0
20240828,181000,474105807,236,236,236,236,0
20240828,180900,474105807,236,236,236,236,0
20240828,180800,474105807,236,236,236,236,0
20240828,180700,474105807,236,236,236,236,0
20240828,180600,474105807,236,236,236,236,0
20240828,180500,474105807,236,236,236,236,0
20240828,180400,474105807,236,236,236,236,0
20240828,180300,474105807,236,236,236,236,0
20240828,180200,474105807,236,236,236,236,0
20240828,180100,474105807,236,236,236,236,0
20240828,180000,474105807,236,236,236,236,0
20240828,175900,474105807,236,236,236,236,0
20240828,175800,474105807,236,236,236,236,0
20240828,175700,474105807,236,236,236,236,0
20240828,175600,474105807,236,236,236,236,0
20240828,175500,474105807,236,236,236,236,0
20240828,175400,474105807,236,236,236,236,0
20240828,175300,474105807,236,236,236,236,0
20240828,175200,474105807,236,236,236,236,0
20240828,175100,474105807,236,236,236,236,6445
20240828,175000,474105807,236,236,236,236,0
20240828,174900,474105807,236,236,236,236,0
20240828,174800,474105807,236,236,236,236,0
20240828,174700,474105807,236,236,236,236,0
20240828,174600,474105807,236,236,236,236,0
20240828,174500,474105807,236,236,236,236,0
20240828,174400,474105807,236,236,236,236,0
20240828,174300,474105807,236,236,236,236,0
20240828,174200,474105807,236,236,236,236,0
20240828,174100,474105807,236,236,236,236,0
20240828,174000,474105807,236,236,236,236,0
20240828,173900,474105807,236,236,236,236,0
20240828,173800,474105807,236,236,236,236,0
20240828,173700,474105807,236,236,236,236,0
20240828,173600,474105807,236,236,236,236,0
20240828,173500,474105807,236,236,236,236,0
20240828,173400,474105807,236,236,236,236,0
20240828,173300,474105807,236,236,236,236,0
20240828,173200,474105807,236,236,236,236,0
20240828,173100,474105807,236,236,236,236,0
20240828,173000,474105807,236,236,236,236,0
20240828,172900,474105807,236,236,236,236,0
20240828,172800,474105807,236,236,236,236,0
20240828,172700,474105807,236,236,236,236,0
20240828,172600,474105807,236,236,236,236,0
20240828,172500,474105807,236,236,236,236,0
20240828,172400,474105807,236,236,236,236,0
20240828,172300,474105807,236,236,236,236,0
20240828,172200,474105807,236,236,236,236,0
20240828,172100,474105807,236,236,236,236,6445
20240828,172000,474105807,236,236,236,236,0
20240828,171900,474105807,236,236,236,236,0
20240828,171800,474105807,236,236,236,236,0
20240828,171700,474105807,236,236,236,236,0
20240828,171600,474105807,236,236,236,236,0
20240828,171500,474105807,236,236,236,236,0
20240828,171400,474105807,236,236,236,236,0
20240828,171300,474105807,236,236,236,236,0
20240828,171200,474105807,236,236,236,236,0
20240828,171100,474105807,236,236,236,236,0
20240828,171000,474105807,236,236,236,236,0
20240828,170900,474105807,236,236,236,236,0
20240828,170800,474105807,236,236,236,236,0
20240828,170700,474105807,236,236,236,236,0
20240828,170600,474105807,236,236,236,236,0
20240828,170500,474105807,236,236,236,236,0
20240828,170400,474105807,236,236,236,236,0
20240828,170300,474105807,236,236,236,236,0
20240828,170200,474105807,236,236,236,236,0
20240828,170100,474105807,236,236,236,236,0
20240828,170000,474105807,236,236,236,236,0
20240828,165900,474105807,236,236,236,236,0
20240828,165800,474105807,236,236,236,236,0
20240828,165700,474105807,236,236,236,236,0
20240828,165600,474105807,236,236,236,236,0
20240828,165500,474105807,236,236,236,236,0
20240828,165400,474105807,236,236,236,236,0
20240828,165300,474105807,236,236,236,236,0
20240828,165200,474105807,236,236,236,236,0
20240828,165100,474105807,236,236,236,236,6445
20240828,165000,474105807,236,236,236,236,0
20240828,164900,474105807,236,236,236,236,0
20240828,164800,474105807,236,236,236,236,0
20240828,164700,474105807,236,236,236,236,0
20240828,164600,474105807,236,236,236,236,0
20240828,164500,474105807,236,236,236,236,0
20240828,164400,474105807,236,236,236,236,0
20240828,164300,474105807,236,236,236,236,0
20240828,164200,474105807,236,236,236,236,0
20240828,164100,474105807,236,236,236,236,0
20240828,164000,474105807,236,236,236,236,0
20240828,163900,474105807,236,236,236,236,0
20240828,163800,474105807,236,236,236,236,0
20240828,163700,474105807,236,236,236,236,0
20240828,163600,474105807,236,236,236,236,0
20240828,163500,474105807,236,236,236,236,0
20240828,163400,474105807,236,236,236,236,0
20240828,163300,474105807,236,236,236,236,0
20240828,163200,474105807,236,236,236,236,0
20240828,163100,474105807,236,236,236,236,0
20240828,163000,474105807,236,236,236,236,0
20240828,162900,474105807,236,236,236,236,0
20240828,162800,474105807,236,236,236,236,0
20240828,162700,474105807,236,236,236,236,0
20240828,162600,474105807,236,236,236,236,0
20240828,162500,474105807,236,236,236,236,0
20240828,162400,474105807,236,236,236,236,0
20240828,162300,474105807,236,236,236,236,0
20240828,162200,474105807,236,236,236,236,0
20240828,162100,474105807,236,236,236,236,6445
20240828,162000,474105807,236,236,236,236,0
20240828,161900,474105807,236,236,236,236,0
20240828,161800,474105807,236,236,236,236,0
20240828,161700,474105807,236,236,236,236,0
20240828,161600,474105807,236,236,236,236,0
20240828,161500,474105807,236,236,236,236,0
20240828,161400,474105807,236,236,236,236,0
20240828,161300,474105807,236,236,236,236,0
20240828,161200,474105807,236,236,236,236,0
20240828,161100,474105807,236,236,236,236,0
20240828,161000,474105807,236,236,236,236,0
20240828,160900,474105807,236,236,236,236,0
20240828,160800,474105807,236,236,236,236,0
20240828,160700,474105807,236,236,236,236,0
20240828,160600,474105807,236,236,236,236,0
20240828,160500,474105807,236,236,236,236,0
20240828,160400,474105807,236,236,236,236,0
20240828,160300,474105807,236,236,236,236,0
20240828,160200,474105807,236,236,236,236,0
20240828,160100,474105807,236,236,236,236,0
20240828,160000,474105807,236,236,236,236,0
20240828,155900,474105807,236,236,236,236,0
20240828,155800,474105807,236,236,236,236,0
20240828,155700,474105807,236,236,236,236,0
20240828,155600,474105807,236,236,236,236,0
20240828,155500,474105807,236,236,236,236,0
20240828,155400,474105807,236,236,236,236,0
20240828,155300,474105807,236,236,236,236,0
20240828,155200,474105807,236,236,236,236,0
20240828,155100,474105807,236,236,236,236,6445
20240828,155000,474105807,236,236,236,236,0
20240828,154900,474105807,236,236,236,236,0
20240828,154800,474105807,236,236,236,236,0
20240828,154700,474105807,236,236,236,236,0
20240828,154600,474105807,236,236,236,236,0
20240828,154500,474105807,236,236,236,236,0
20240828,154400,474105807,236,236,236,236,0
20240828,154300,474105807,236,236,236,236,0
20240828,154200,474105807,236,236,236,236,0
20240828,154100,474105807,236,236,236,236,0
20240828,154000,474105807,236,236,236,236,0
20240828,153900,474105807,236,236,236,236,0
20240828,153800,474105807,236,236,236,236,0
20240828,153700,474105807,236,236,236,236,0
20240828,153600,474105807,236,236,236,236,0
20240828,153500,474105807,236,236,236,236,0
20240828,153400,474105807,236,236,236,236,0
20240828,153300,474105807,236,236,236,236,0
20240828,153200,474105807,236,236,236,236,0
20240828,153100,474105807,236,236,236,236,0
20240828,153000,474105807,236,236,236,236,6445
20240828,152900,472584787,233,233,233,233,0
20240828,152800,472584787,233,233,233,233,0
20240828,152700,472584787,233,233,233,233,0
20240828,152600,472584787,233,233,233,233,0
20240828,152500,472584787,233,233,233,233,0
20240828,152400,472584787,233,233,233,233,0
20240828,152300,472584787,233,233,233,233,0
20240828,152200,472584787,233,233,233,233,0
20240828,152100,472584787,233,233,233,233,0
20240828,152000,472584787,233,233,233,233,0
20240828,151900,472584787,233,234,234,233,5196
20240828,151800,471374097,235,236,236,234,254
20240828,151700,471314557,234,234,234,234,541
20240828,151600,471187963,236,236,236,236,4
20240828,151500,471187019,236,236,236,236,177
20240828,151400,471145247,236,236,236,236,1
20240828,151300,471145011,233,236,236,233,31355
20240828,151200,463796565,236,235,236,235,1001
20240828,151100,463561129,235,237,237,235,173
20240828,151000,463520132,237,236,237,235,158
20240828,150900,463482793,236,236,236,236,11191
20240828,150800,460841717,236,236,236,236,0
20240828,150700,460841717,236,236,236,236,432
20240828,150600,460739765,236,236,236,236,500
20240828,150500,460621765,237,237,237,237,4100
20240828,150400,459650065,238,238,238,238,0
20240828,150300,459650065,238,236,238,236,5722
20240828,150200,458295488,236,236,236,235,3000
20240828,150100,457588488,236,236,236,236,10
20240828,150000,457586128,237,237,237,237,0
20240828,145900,457586128,237,237,237,237,100
20240828,145800,457562428,237,237,237,237,2
20240828,145700,457561954,238,238,238,238,0
20240828,145600,457561954,238,238,238,238,0
20240828,145500,457561954,238,238,238,238,100
20240828,145400,457538154,236,238,238,236,838
20240828,145300,457340384,238,238,238,238,250
20240828,145200,457280884,238,238,238,238,10475
20240828,145100,454787834,237,237,237,236,3141
20240828,145000,454043433,237,237,237,237,1000
20240828,144900,453806433,237,237,237,237,5283
20240828,144800,452554362,236,236,236,236,51
20240828,144700,452542326,236,236,236,236,8000
20240828,144600,450654326,236,236,236,236,4260
20240828,144500,449648966,236,235,236,235,20000
20240828,144400,444946966,236,236,236,235,375
20240828,144300,444858815,236,236,236,235,4
20240828,144200,444857873,236,236,236,236,21
20240828,144100,444852917,236,236,236,236,11
20240828,144000,444850321,235,235,235,235,0
20240828,143900,444850321,235,235,235,235,5353
20240828,143800,443592366,235,235,235,235,51
20240828,143700,443580381,234,234,234,234,0
20240828,143600,443580381,234,234,234,234,0
20240828,143500,443580381,234,234,234,234,0
20240828,143400,443580381,234,234,234,234,4
20240828,143300,443579445,235,235,235,235,2510
20240828,143200,442989595,234,234,234,233,2008
20240828,143100,442519728,235,233,235,233,95
20240828,143000,442497589,233,234,234,233,8999
20240828,142900,440394521,234,234,235,234,71
20240828,142800,440377880,234,235,235,234,279
20240828,142700,440312327,235,236,236,235,25064
20240828,142600,434397225,236,236,236,234,447
20240828,142500,434292081,236,234,236,234,766
20240828,142400,434112311,234,236,236,234,361
20240828,142300,434027230,236,234,236,234,784
20240828,142200,433843027,236,234,236,234,1068
20240828,142100,433592346,235,235,236,234,896
20240828,142000,433382068,235,235,236,234,2112
20240828,141900,432885772,235,236,236,233,408
20240828,141800,432790302,236,233,236,231,6466
20240828,141700,431290427,233,233,233,232,4019
20240828,141600,430357866,233,234,234,232,115
20240828,141500,430331079,234,236,236,232,19279
20240828,141400,425837465,236,235,236,235,1130
20240828,141300,425571810,234,235,235,234,211
20240828,141200,425522307,235,235,235,235,33
20240828,141100,425514552,235,236,236,235,31
20240828,141000,425507237,236,235,236,235,1216
20240828,140900,425221461,236,236,236,236,589
20240828,140800,425082457,236,236,236,236,500
20240828,140700,424964457,236,236,236,235,317
20240828,140600,424889926,235,235,236,235,1201
20240828,140500,424607688,236,236,236,236,0
20240828,140400,424607688,236,234,236,234,6106
20240828,140300,423166730,236,235,236,235,754
20240828,140200,422988989,235,236,236,235,74
20240828,140100,422971595,236,236,236,234,265
20240828,140000,422909218,236,235,236,234,1215
20240828,135900,422624831,236,236,236,236,0
20240828,135800,422624831,236,236,236,236,1
20240828,135700,422624595,236,236,236,236,0
20240828,135600,422624595,236,236,236,236,0
20240828,135500,422624595,236,235,236,235,1190
20240828,135400,422343855,236,236,236,235,325
20240828,135300,422267334,235,235,236,235,1892
20240828,135200,421821256,235,236,236,235,4310
20240828,135100,420804106,236,236,236,236,7
20240828,135000,420802454,236,236,236,235,869
20240828,134900,420597599,235,236,236,235,33998
20240828,134800,412587880,237,237,237,237,5
20240828,134700,412586695,237,237,237,237,301
20240828,134600,412515358,237,237,237,236,458
20240828,134500,412406933,236,237,237,236,945
20240828,134400,412183195,237,237,237,236,2361
20240828,134300,411623876,236,237,237,236,2763
20240828,134200,410969142,237,237,237,237,781
20240828,134100,410784045,236,235,237,235,22911
20240828,134000,405389840,235,234,235,234,2594
20240828,133900,404782524,235,235,235,235,10797
20240828,133800,402245229,236,235,236,235,31
20240828,133700,402237941,236,236,236,236,0
20240828,133600,402237941,236,235,236,235,239
20240828,133500,402181547,236,236,236,236,0
20240828,133400,402181547,236,236,236,236,5
20240828,133300,402180367,236,236,236,236,102
20240828,133200,402156295,236,236,236,236,1
20240828,133100,402156059,236,236,236,236,0
20240828,133000,402156059,236,236,236,236,1012
20240828,132900,401917227,236,236,236,236,2129
20240828,132800,401414783,235,235,235,235,0
20240828,132700,401414783,235,235,235,235,19
20240828,132600,401410318,236,235,236,235,124
20240828,132500,401381078,235,235,236,235,1029
20240828,132400,401139241,235,236,236,235,10
20240828,132300,401136888,235,235,235,235,13
20240828,132200,401133833,235,235,236,235,183
20240828,132100,401090816,235,236,236,235,205
20240828,132000,401042453,236,236,236,236,2
20240828,131900,401041981,235,235,235,235,0
20240828,131800,401041981,235,235,235,235,0
20240828,131700,401041981,235,236,236,235,17
20240828,131600,401037977,235,235,235,235,0
20240828,131500,401037977,235,235,235,235,1001
20240828,131400,400802742,235,235,236,235,3706
20240828,131300,399931682,235,236,236,235,245
20240828,131200,399873867,236,236,236,236,51
20240828,131100,399861831,236,236,236,236,309
20240828,131000,399788907,236,236,236,235,634
20240828,130900,399639299,235,236,236,235,151
20240828,130800,399603667,236,236,236,236,0
20240828,130700,399603667,236,236,236,236,2290
20240828,130600,399063227,236,236,236,236,4
20240828,130500,399062283,237,236,237,236,51
20240828,130400,399050246,237,237,237,237,10
20240828,130300,399047876,237,237,237,237,0
20240828,130200,399047876,237,237,237,237,0
20240828,130100,399047876,237,237,237,237,200
20240828,130000,399000476,237,237,237,237,7
20240828,125900,398998817,237,237,237,237,432
20240828,125800,398896433,237,237,237,237,4
20240828,125700,398895485,237,237,237,237,0
20240828,125600,398895485,237,237,237,237,764
20240828,125500,398714417,237,237,237,237,185
20240828,125400,398670572,236,237,237,236,6
20240828,125300,398669151,237,237,237,237,30
20240828,125200,398662041,237,237,237,237,0
20240828,125100,398662041,237,236,237,236,2174
20240828,125000,398148975,236,236,236,236,0
20240828,124900,398148975,236,236,236,236,0
20240828,124800,398148975,236,236,236,236,1
20240828,124700,398148739,237,237,237,237,1
20240828,124600,398148502,238,237,238,237,10240
20240828,124500,395721612,238,238,238,238,9699
20240828,124400,393413250,239,239,239,239,0
20240828,124300,393413250,239,239,239,238,389
20240828,124200,393320281,238,238,238,238,17071
20240828,124100,389257383,237,238,238,237,253
20240828,124000,389197419,237,237,237,237,30
20240828,123900,389190309,237,237,237,237,0
20240828,123800,389190309,237,237,237,237,4082
20240828,123700,388222875,236,237,237,236,313
20240828,123600,388148807,237,237,237,237,1010
20240828,123500,387909437,237,237,237,236,1015
20240828,123400,387668883,237,237,237,237,61
20240828,123300,387654426,235,235,235,235,0
20240828,123200,387654426,235,236,237,235,102
20240828,123100,387630354,235,237,237,235,117
20240828,123000,387602627,237,235,237,235,399
20240828,122900,387508860,235,235,235,235,0
20240828,122800,387508860,235,235,235,235,324
20240828,122700,387432720,237,237,237,237,0
20240828,122600,387432720,237,237,237,237,0
20240828,122500,387432720,237,235,237,235,220
20240828,122400,387381018,235,235,235,235,1
20240828,122300,387380783,237,237,237,237,1
20240828,122200,387380546,236,236,236,236,14352
20240828,122100,383993474,236,236,236,236,0
20240828,122000,383993474,236,236,236,236,0
20240828,121900,383993474,236,236,236,236,400
20240828,121800,383899074,237,237,237,237,5
20240828,121700,383897889,237,237,237,237,0
20240828,121600,383897889,237,237,237,237,0
20240828,121500,383897889,237,237,237,237,1
20240828,121400,383897652,237,237,237,237,0
20240828,121300,383897652,237,237,237,237,6
20240828,121200,383896230,237,237,237,237,100
20240828,121100,383872530,237,237,237,237,1015
20240828,121000,383631975,236,236,236,236,11032
20240828,120900,381028423,236,236,236,236,1
20240828,120800,381028187,237,236,237,236,302
20240828,120700,380956614,237,237,237,237,301
20240828,120600,380885277,236,237,237,236,25
20240828,120500,380879373,236,237,237,236,2
20240828,120400,380878900,236,236,236,236,10
20240828,120300,380876540,237,237,237,237,402
20240828,120200,380781266,236,236,236,236,100
20240828,120100,380757666,236,236,236,236,0
20240828,120000,380757666,236,236,236,236,402
20240828,115900,380662794,236,236,236,236,11312
20240828,115800,377993162,237,237,237,237,1
20240828,115700,377992925,237,237,237,237,108
20240828,115600,377967329,237,237,237,237,220
20240828,115500,377915189,237,237,237,237,10
20240828,115400,377912819,237,237,237,236,2805
20240828,115300,377250634,237,237,237,237,3
20240828,115200,377249923,236,237,237,236,83
20240828,115100,377230300,235,235,235,235,0
20240828,115000,377230300,235,235,235,235,2106
20240828,114900,376735390,237,237,237,237,0
20240828,114800,376735390,237,236,237,236,2
20240828,114700,376734917,237,236,237,236,1485
20240828,114600,376384073,236,236,236,236,2
20240828,114500,376383601,235,235,235,235,0
20240828,114400,376383601,235,235,235,235,0
20240828,114300,376383601,235,235,235,235,19
20240828,114200,376379136,236,235,236,235,82
20240828,114100,376359785,235,235,235,235,0
20240828,114000,376359785,235,235,236,235,114
20240828,113900,376332914,236,236,236,236,182
20240828,113800,376289962,235,235,235,235,0
20240828,113700,376289962,235,235,236,235,768
20240828,113600,376108982,236,235,236,235,12
20240828,113500,376106157,235,235,236,235,11036
20240828,113400,373512301,235,236,236,235,4
20240828,113300,373511360,235,235,235,235,0
20240828,113200,373511360,235,235,235,235,921
20240828,113100,373294925,236,236,236,236,15873
20240828,113000,369548897,238,238,238,238,23
20240828,112900,369543423,239,236,239,235,16899
20240828,112800,365559492,236,237,237,236,453
20240828,112700,365452366,237,237,237,236,163
20240828,112600,365413739,237,238,238,236,1135
20240828,112500,365144746,238,238,238,238,10
20240828,112400,365142366,238,239,239,237,26946
20240828,112300,358729198,239,238,239,238,2162
20240828,112200,358214491,239,238,239,238,10004
20240828,112100,355833537,237,237,238,237,765
20240828,112000,355652231,238,237,238,237,5
20240828,111900,355651045,237,238,238,237,541
20240828,111800,355522824,237,237,238,237,4477
20240828,111700,354461771,237,236,237,235,22294
20240828,111600,349200397,236,235,236,235,2014
20240828,111500,348727093,236,237,237,235,107178
20240828,111400,323343576,238,237,238,237,18683
20240828,111300,318915318,238,238,238,238,105
20240828,111200,318890328,237,237,237,237,3000
20240828,111100,318179328,237,238,238,237,535
20240828,111000,318052499,238,237,238,237,1032
20240828,110900,317807913,238,238,238,238,21
20240828,110800,317802915,238,237,238,237,967
20240828,110700,317573571,238,238,238,237,278
20240828,110600,317507607,238,238,238,238,18
20240828,110500,317503323,238,238,238,238,52
20240828,110400,317490947,238,239,239,237,13124
20240828,110300,314380135,239,237,239,237,19396
20240828,110200,309776274,237,237,237,237,5000
20240828,110100,308591274,237,237,237,237,0
20240828,110000,308591274,237,238,238,237,531
20240828,105900,308464898,239,239,239,238,8654
20240828,105800,306405145,239,239,239,239,1
20240828,105700,306404906,238,239,239,238,70
20240828,105600,306388196,239,239,239,239,2
20240828,105500,306387718,239,239,239,239,5
20240828,105400,306386523,239,239,239,239,0
20240828,105300,306386523,239,239,239,239,2132
20240828,105200,305876975,238,239,239,238,27
20240828,105100,305870523,238,239,239,238,4673
20240828,105000,304758348,239,239,239,239,5
20240828,104900,304757153,239,238,239,238,6757
20240828,104800,303147560,238,238,238,238,4870
20240828,104700,301988500,238,238,238,238,3601
20240828,104600,301131462,239,239,239,239,0
20240828,104500,301131462,239,239,239,239,160
20240828,104400,301093222,239,239,240,239,2169
20240828,104300,300574731,240,239,240,239,4927
20240828,104200,299393995,239,239,239,239,359
20240828,104100,299308194,239,239,239,239,2897
20240828,104000,298615811,238,238,238,238,672
20240828,103900,298455875,238,239,239,238,1700
20240828,103800,298050575,239,239,239,239,161
20240828,103700,298012096,239,239,239,239,3000
20240828,103600,297295096,240,240,240,239,6066
20240828,103500,295845306,240,240,240,240,816
20240828,103400,295649466,239,239,239,239,4072
20240828,103300,294676258,238,242,242,238,12989
20240828,103200,291568127,242,244,244,242,1551
20240828,103100,291192775,244,244,244,244,26
20240828,103000,291186431,244,241,244,241,1511
20240828,102900,290817780,241,245,245,241,25559
20240828,102800,284600581,245,244,245,244,36
20240828,102700,284591793,245,245,246,244,3678
20240828,102600,283691177,246,245,246,244,8256
20240828,102500,281662895,245,245,245,245,1700
20240828,102400,281246395,245,245,245,245,523
20240828,102300,281118260,245,244,245,244,396
20240828,102200,281021627,243,243,244,243,54199
20240828,102100,267850761,242,241,242,240,113468
20240828,102000,240525199,242,243,243,242,1004
20240828,101900,240282229,243,242,243,242,7445
20240828,101800,238475539,242,242,242,241,624
20240828,101700,238324615,242,242,242,241,12947
20240828,101600,235193250,244,245,245,243,9402
20240828,101500,232900492,245,244,245,244,506
20240828,101400,232777024,244,245,245,244,1730
20240828,101300,232353217,245,244,245,243,20754
20240828,101200,227280511,244,243,245,242,12091
20240828,101100,224341646,246,246,247,243,18138
20240828,101000,219911182,244,245,246,244,4283
20240828,100900,218864653,245,245,246,245,6832
20240828,100800,217188076,246,247,247,246,64455
20240828,100700,201269937,248,248,248,247,61997
20240828,100600,185934825,248,246,250,246,56228
20240828,100500,171981538,247,242,247,241,36687
20240828,100400,163026155,244,247,249,242,143794
20240828,100300,127934351,248,246,248,244,41950
20240828,100200,117586199,246,240,246,239,91800
20240828,100100,95264743,239,240,241,239,444
20240828,100000,95158176,240,240,240,240,1
20240828,095900,95157936,240,241,241,240,5043
20240828,095800,93942578,239,240,241,239,8461
20240828,095700,91911938,239,240,240,239,13062
20240828,095600,88787058,240,242,242,240,1011
20240828,095500,88543916,242,240,242,240,382
20240828,095400,88451934,240,240,243,240,22456
20240828,095300,83019003,240,238,240,238,8517
20240828,095200,80983312,238,239,239,238,624
20240828,095100,80834237,238,239,240,238,11201
20240828,095000,78146618,238,240,240,238,5574
20240828,094900,76811670,240,237,240,237,14059
20240828,094800,73462335,237,236,237,236,101
20240828,094700,73438488,236,236,237,236,20012
20240828,094600,68698557,236,237,237,236,42047
20240828,094500,58767761,237,237,237,236,4374
20240828,094400,57731481,237,237,237,237,1940
20240828,094300,57271701,238,237,238,237,20060
20240828,094200,52517472,237,236,237,236,307
20240828,094100,52445016,236,236,236,236,7000
20240828,094000,50793016,235,235,236,235,5448
20240828,093900,49512588,235,234,235,234,16482
20240828,093800,45651750,234,233,234,233,6211
20240828,093700,44198380,233,233,233,233,10832
20240828,093600,41674524,233,233,233,233,5106
20240828,093500,40484826,231,232,232,231,10096
20240828,093400,38142581,231,231,231,231,5
20240828,093300,38141426,231,231,231,231,2000
20240828,093200,37679426,231,231,231,231,216
20240828,093100,37629530,231,230,231,230,32803
20240828,093000,30078498,231,229,231,229,10126
20240828,092900,27749526,230,230,230,230,232
20240828,092800,27696166,230,230,230,230,200
20240828,092700,27650166,230,229,230,229,1652
20240828,092600,27271856,229,230,230,229,2
20240828,092500,27271397,230,229,230,229,50
20240828,092400,27259898,230,229,230,229,6
20240828,092300,27258523,230,230,230,230,951
20240828,092200,27039793,230,230,230,230,450
20240828,092100,26936293,229,229,229,229,1334
20240828,092000,26630807,229,229,229,229,535
20240828,091900,26508292,230,230,230,230,21969
20240828,091800,21455422,230,230,230,230,2
20240828,091700,21454962,230,230,230,230,4646
20240828,091600,20386382,230,230,230,230,31585
20240828,091500,13121832,231,231,231,231,790
20240828,091400,12939342,230,230,230,230,6800
20240828,091300,11375342,230,230,230,230,15
20240828,091200,11371892,231,230,231,230,1297
20240828,091100,11072287,231,231,231,230,625
20240828,091000,10927926,230,230,230,230,0
20240828,090900,10927926,230,230,230,230,4530
20240828,090800,9886026,230,232,232,230,2504
20240828,090700,9310100,231,232,232,231,59
20240828,090600,9296414,232,232,232,232,2037
20240828,090500,8823830,230,230,232,230,11798
20240828,090400,6108696,230,230,232,230,8776
20240828,090300,4087114,230,231,232,230,16393
20240828,090200,306601,231,231,231,231,11
20240828,090100,304060,230,230,230,230,280
20240828,090000,239660,230,230,230,230,1042