stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,192100,205750779,227,227,227,227,13476
20240829,192000,205750779,227,227,227,227,0
20240829,191900,205750779,227,227,227,227,0
20240829,191800,205750779,227,227,227,227,0
20240829,191700,205750779,227,227,227,227,0
20240829,191600,205750779,227,227,227,227,0
20240829,191500,205750779,227,227,227,227,0
20240829,191400,205750779,227,227,227,227,0
20240829,191300,205750779,227,227,227,227,0
20240829,191200,205750779,227,227,227,227,0
20240829,191100,205750779,227,227,227,227,0
20240829,191000,205750779,227,227,227,227,0
20240829,190900,205750779,227,227,227,227,0
20240829,190800,205750779,227,227,227,227,0
20240829,190700,205750779,227,227,227,227,0
20240829,190600,205750779,227,227,227,227,0
20240829,190500,205750779,227,227,227,227,0
20240829,190400,205750779,227,227,227,227,0
20240829,190300,205750779,227,227,227,227,0
20240829,190200,205750779,227,227,227,227,0
20240829,190100,205750779,227,227,227,227,0
20240829,190000,205750779,227,227,227,227,0
20240829,185900,205750779,227,227,227,227,0
20240829,185800,205750779,227,227,227,227,0
20240829,185700,205750779,227,227,227,227,0
20240829,185600,205750779,227,227,227,227,0
20240829,185500,205750779,227,227,227,227,0
20240829,185400,205750779,227,227,227,227,0
20240829,185300,205750779,227,227,227,227,0
20240829,185200,205750779,227,227,227,227,0
20240829,185100,205750779,227,227,227,227,13476
20240829,185000,205750779,227,227,227,227,0
20240829,184900,205750779,227,227,227,227,0
20240829,184800,205750779,227,227,227,227,0
20240829,184700,205750779,227,227,227,227,0
20240829,184600,205750779,227,227,227,227,0
20240829,184500,205750779,227,227,227,227,0
20240829,184400,205750779,227,227,227,227,0
20240829,184300,205750779,227,227,227,227,0
20240829,184200,205750779,227,227,227,227,0
20240829,184100,205750779,227,227,227,227,0
20240829,184000,205750779,227,227,227,227,0
20240829,183900,205750779,227,227,227,227,0
20240829,183800,205750779,227,227,227,227,0
20240829,183700,205750779,227,227,227,227,0
20240829,183600,205750779,227,227,227,227,0
20240829,183500,205750779,227,227,227,227,0
20240829,183400,205750779,227,227,227,227,0
20240829,183300,205750779,227,227,227,227,0
20240829,183200,205750779,227,227,227,227,0
20240829,183100,205750779,227,227,227,227,0
20240829,183000,205750779,227,227,227,227,0
20240829,182900,205750779,227,227,227,227,0
20240829,182800,205750779,227,227,227,227,0
20240829,182700,205750779,227,227,227,227,0
20240829,182600,205750779,227,227,227,227,0
20240829,182500,205750779,227,227,227,227,0
20240829,182400,205750779,227,227,227,227,0
20240829,182300,205750779,227,227,227,227,0
20240829,182200,205750779,227,227,227,227,0
20240829,182100,205750779,227,227,227,227,13476
20240829,182000,205750779,227,227,227,227,0
20240829,181900,205750779,227,227,227,227,0
20240829,181800,205750779,227,227,227,227,0
20240829,181700,205750779,227,227,227,227,0
20240829,181600,205750779,227,227,227,227,0
20240829,181500,205750779,227,227,227,227,0
20240829,181400,205750779,227,227,227,227,0
20240829,181300,205750779,227,227,227,227,0
20240829,181200,205750779,227,227,227,227,0
20240829,181100,205750779,227,227,227,227,0
20240829,181000,205750779,227,227,227,227,0
20240829,180900,205750779,227,227,227,227,0
20240829,180800,205750779,227,227,227,227,0
20240829,180700,205750779,227,227,227,227,0
20240829,180600,205750779,227,227,227,227,0
20240829,180500,205750779,227,227,227,227,0
20240829,180400,205750779,227,227,227,227,0
20240829,180300,205750779,227,227,227,227,0
20240829,180200,205750779,227,227,227,227,0
20240829,180100,205750779,227,227,227,227,0
20240829,180000,205750779,227,227,227,227,0
20240829,175900,205750779,227,227,227,227,0
20240829,175800,205750779,227,227,227,227,0
20240829,175700,205750779,227,227,227,227,0
20240829,175600,205750779,227,227,227,227,0
20240829,175500,205750779,227,227,227,227,0
20240829,175400,205750779,227,227,227,227,0
20240829,175300,205750779,227,227,227,227,0
20240829,175200,205750779,227,227,227,227,0
20240829,175100,205750779,227,227,227,227,13476
20240829,175000,205750779,227,227,227,227,0
20240829,174900,205750779,227,227,227,227,0
20240829,174800,205750779,227,227,227,227,0
20240829,174700,205750779,227,227,227,227,0
20240829,174600,205750779,227,227,227,227,0
20240829,174500,205750779,227,227,227,227,0
20240829,174400,205750779,227,227,227,227,0
20240829,174300,205750779,227,227,227,227,0
20240829,174200,205750779,227,227,227,227,0
20240829,174100,205750779,227,227,227,227,0
20240829,174000,205750779,227,227,227,227,0
20240829,173900,205750779,227,227,227,227,0
20240829,173800,205750779,227,227,227,227,0
20240829,173700,205750779,227,227,227,227,0
20240829,173600,205750779,227,227,227,227,0
20240829,173500,205750779,227,227,227,227,0
20240829,173400,205750779,227,227,227,227,0
20240829,173300,205750779,227,227,227,227,0
20240829,173200,205750779,227,227,227,227,0
20240829,173100,205750779,227,227,227,227,0
20240829,173000,205750779,227,227,227,227,0
20240829,172900,205750779,227,227,227,227,0
20240829,172800,205750779,227,227,227,227,0
20240829,172700,205750779,227,227,227,227,0
20240829,172600,205750779,227,227,227,227,0
20240829,172500,205750779,227,227,227,227,0
20240829,172400,205750779,227,227,227,227,0
20240829,172300,205750779,227,227,227,227,0
20240829,172200,205750779,227,227,227,227,0
20240829,172100,205750779,227,227,227,227,13476
20240829,172000,205750779,227,227,227,227,0
20240829,171900,205750779,227,227,227,227,0
20240829,171800,205750779,227,227,227,227,0
20240829,171700,205750779,227,227,227,227,0
20240829,171600,205750779,227,227,227,227,0
20240829,171500,205750779,227,227,227,227,0
20240829,171400,205750779,227,227,227,227,0
20240829,171300,205750779,227,227,227,227,0
20240829,171200,205750779,227,227,227,227,0
20240829,171100,205750779,227,227,227,227,0
20240829,171000,205750779,227,227,227,227,0
20240829,170900,205750779,227,227,227,227,0
20240829,170800,205750779,227,227,227,227,0
20240829,170700,205750779,227,227,227,227,0
20240829,170600,205750779,227,227,227,227,0
20240829,170500,205750779,227,227,227,227,0
20240829,170400,205750779,227,227,227,227,0
20240829,170300,205750779,227,227,227,227,0
20240829,170200,205750779,227,227,227,227,0
20240829,170100,205750779,227,227,227,227,0
20240829,170000,205750779,227,227,227,227,0
20240829,165900,205750779,227,227,227,227,0
20240829,165800,205750779,227,227,227,227,0
20240829,165700,205750779,227,227,227,227,0
20240829,165600,205750779,227,227,227,227,0
20240829,165500,205750779,227,227,227,227,0
20240829,165400,205750779,227,227,227,227,0
20240829,165300,205750779,227,227,227,227,0
20240829,165200,205750779,227,227,227,227,0
20240829,165100,205750779,227,227,227,227,13476
20240829,165000,205750779,227,227,227,227,0
20240829,164900,205750779,227,227,227,227,0
20240829,164800,205750779,227,227,227,227,0
20240829,164700,205750779,227,227,227,227,0
20240829,164600,205750779,227,227,227,227,0
20240829,164500,205750779,227,227,227,227,0
20240829,164400,205750779,227,227,227,227,0
20240829,164300,205750779,227,227,227,227,0
20240829,164200,205750779,227,227,227,227,0
20240829,164100,205750779,227,227,227,227,0
20240829,164000,205750779,227,227,227,227,0
20240829,163900,205750779,227,227,227,227,0
20240829,163800,205750779,227,227,227,227,0
20240829,163700,205750779,227,227,227,227,0
20240829,163600,205750779,227,227,227,227,0
20240829,163500,205750779,227,227,227,227,0
20240829,163400,205750779,227,227,227,227,0
20240829,163300,205750779,227,227,227,227,0
20240829,163200,205750779,227,227,227,227,0
20240829,163100,205750779,227,227,227,227,0
20240829,163000,205750779,227,227,227,227,0
20240829,162900,205750779,227,227,227,227,0
20240829,162800,205750779,227,227,227,227,0
20240829,162700,205750779,227,227,227,227,0
20240829,162600,205750779,227,227,227,227,0
20240829,162500,205750779,227,227,227,227,0
20240829,162400,205750779,227,227,227,227,0
20240829,162300,205750779,227,227,227,227,0
20240829,162200,205750779,227,227,227,227,0
20240829,162100,205750779,227,227,227,227,13476
20240829,162000,205750779,227,227,227,227,0
20240829,161900,205750779,227,227,227,227,0
20240829,161800,205750779,227,227,227,227,0
20240829,161700,205750779,227,227,227,227,0
20240829,161600,205750779,227,227,227,227,0
20240829,161500,205750779,227,227,227,227,0
20240829,161400,205750779,227,227,227,227,0
20240829,161300,205750779,227,227,227,227,0
20240829,161200,205750779,227,227,227,227,0
20240829,161100,205750779,227,227,227,227,0
20240829,161000,205750779,227,227,227,227,0
20240829,160900,205750779,227,227,227,227,0
20240829,160800,205750779,227,227,227,227,0
20240829,160700,205750779,227,227,227,227,0
20240829,160600,205750779,227,227,227,227,0
20240829,160500,205750779,227,227,227,227,0
20240829,160400,205750779,227,227,227,227,0
20240829,160300,205750779,227,227,227,227,0
20240829,160200,205750779,227,227,227,227,0
20240829,160100,205750779,227,227,227,227,0
20240829,160000,205750779,227,227,227,227,0
20240829,155900,205750779,227,227,227,227,0
20240829,155800,205750779,227,227,227,227,0
20240829,155700,205750779,227,227,227,227,0
20240829,155600,205750779,227,227,227,227,0
20240829,155500,205750779,227,227,227,227,0
20240829,155400,205750779,227,227,227,227,0
20240829,155300,205750779,227,227,227,227,0
20240829,155200,205750779,227,227,227,227,0
20240829,155100,205750779,227,227,227,227,13476
20240829,155000,205750779,227,227,227,227,0
20240829,154900,205750779,227,227,227,227,0
20240829,154800,205750779,227,227,227,227,0
20240829,154700,205750779,227,227,227,227,0
20240829,154600,205750779,227,227,227,227,0
20240829,154500,205750779,227,227,227,227,0
20240829,154400,205750779,227,227,227,227,0
20240829,154300,205750779,227,227,227,227,0
20240829,154200,205750779,227,227,227,227,0
20240829,154100,205750779,227,227,227,227,0
20240829,154000,205750779,227,227,227,227,0
20240829,153900,205750779,227,227,227,227,0
20240829,153800,205750779,227,227,227,227,0
20240829,153700,205750779,227,227,227,227,0
20240829,153600,205750779,227,227,227,227,0
20240829,153500,205750779,227,227,227,227,0
20240829,153400,205750779,227,227,227,227,0
20240829,153300,205750779,227,227,227,227,0
20240829,153200,205750779,227,227,227,227,0
20240829,153100,205750779,227,227,227,227,0
20240829,153000,205750779,227,227,227,227,13476
20240829,152900,202691727,227,227,227,227,0
20240829,152800,202691727,227,227,227,227,0
20240829,152700,202691727,227,227,227,227,0
20240829,152600,202691727,227,227,227,227,0
20240829,152500,202691727,227,227,227,227,0
20240829,152400,202691727,227,227,227,227,0
20240829,152300,202691727,227,227,227,227,0
20240829,152200,202691727,227,227,227,227,0
20240829,152100,202691727,227,227,227,227,0
20240829,152000,202691727,227,227,227,227,0
20240829,151900,202691727,227,229,229,227,4306
20240829,151800,201705655,229,229,229,229,12
20240829,151700,201702907,229,229,229,229,862
20240829,151600,201505509,229,229,229,229,400
20240829,151500,201413909,229,228,229,228,32
20240829,151400,201406609,227,229,229,227,8300
20240829,151300,199520211,229,229,229,229,2
20240829,151200,199519753,228,228,228,228,25455
20240829,151100,193716013,229,229,229,229,0
20240829,151000,193716013,229,229,229,229,0
20240829,150900,193716013,229,228,229,227,30228
20240829,150800,186842180,228,228,228,228,2100
20240829,150700,186363380,227,229,229,227,6665
20240829,150600,184839093,229,227,229,227,7459
20240829,150500,183132982,228,229,229,227,15847
20240829,150400,179533129,227,228,228,227,300
20240829,150300,179465021,227,227,227,227,0
20240829,150200,179465021,227,227,227,227,0
20240829,150100,179465021,227,229,229,227,333
20240829,150000,179388766,229,229,229,229,9905
20240829,145900,177120521,227,228,228,227,3577
20240829,145800,176307903,227,228,228,227,10000
20240829,145700,174035188,229,229,229,229,27
20240829,145600,174029005,229,229,229,229,0
20240829,145500,174029005,229,229,229,229,1
20240829,145400,174028776,229,228,229,228,3002
20240829,145300,173344319,228,228,228,228,3
20240829,145200,173343635,228,228,228,227,709
20240829,145100,173182505,228,228,228,227,2822
20240829,145000,172539259,228,227,228,227,5484
20240829,144900,171294376,228,228,228,228,0
20240829,144800,171294376,228,228,228,228,5
20240829,144700,171293236,228,228,228,228,21
20240829,144600,171288448,228,228,228,228,17418
20240829,144500,167317144,229,228,229,228,12316
20240829,144400,164509095,228,228,228,228,0
20240829,144300,164509095,228,227,228,227,901
20240829,144200,164303668,228,228,228,228,0
20240829,144100,164303668,228,228,228,227,1694
20240829,144000,163917874,228,228,228,228,5
20240829,143900,163916734,228,227,228,227,1052
20240829,143800,163677382,228,228,228,228,9327
20240829,143700,161550826,229,229,229,229,1065
20240829,143600,161306941,228,228,228,228,1
20240829,143500,161306713,228,228,228,228,5550
20240829,143400,160041313,228,228,228,228,0
20240829,143300,160041313,228,228,228,228,9368
20240829,143200,157905409,228,229,229,228,305
20240829,143100,157835565,229,229,229,229,3475
20240829,143000,157039790,229,229,229,229,0
20240829,142900,157039790,229,229,229,229,0
20240829,142800,157039790,229,229,229,229,0
20240829,142700,157039790,229,229,229,229,0
20240829,142600,157039790,229,229,229,229,0
20240829,142500,157039790,229,229,229,229,0
20240829,142400,157039790,229,229,229,229,0
20240829,142300,157039790,229,229,229,229,200
20240829,142200,156993990,230,229,230,229,4375
20240829,142100,155987977,230,230,230,230,0
20240829,142000,155987977,230,230,230,230,1000
20240829,141900,155757977,230,230,230,230,0
20240829,141800,155757977,230,230,230,230,0
20240829,141700,155757977,230,230,230,230,247
20240829,141600,155701167,229,230,230,229,883
20240829,141500,155498460,230,230,230,230,530
20240829,141400,155376560,230,230,230,230,0
20240829,141300,155376560,230,230,230,230,0
20240829,141200,155376560,230,230,230,230,10
20240829,141100,155374260,230,230,230,230,0
20240829,141000,155374260,230,230,230,230,238
20240829,140900,155319520,230,230,230,230,500
20240829,140800,155204520,230,230,230,230,0
20240829,140700,155204520,230,230,230,230,192
20240829,140600,155160360,229,229,229,229,0
20240829,140500,155160360,229,231,231,229,1793
20240829,140400,154749141,231,231,231,231,2
20240829,140300,154748679,231,231,231,231,400
20240829,140200,154656279,231,231,231,231,630
20240829,140100,154510749,230,230,230,230,1510
20240829,140000,154163449,230,230,230,230,321
20240829,135900,154089619,230,230,230,230,1
20240829,135800,154089389,229,230,230,229,2000
20240829,135700,153630989,229,229,229,229,0
20240829,135600,153630989,229,229,229,229,0
20240829,135500,153630989,229,229,229,229,1000
20240829,135400,153401989,229,229,229,229,42341
20240829,135300,143705900,229,229,229,229,2
20240829,135200,143705442,230,230,230,230,0
20240829,135100,143705442,230,230,230,230,432
20240829,135000,143606082,230,230,230,230,14
20240829,134900,143602862,230,230,230,230,0
20240829,134800,143602862,230,230,230,230,1000
20240829,134700,143372862,229,230,230,229,2001
20240829,134600,142914632,229,229,229,229,0
20240829,134500,142914632,229,229,229,229,2741
20240829,134400,142286943,229,229,230,229,10589
20240829,134300,139862061,230,230,230,230,8
20240829,134200,139860221,230,230,230,230,45
20240829,134100,139849871,230,230,230,230,3078
20240829,134000,139141931,231,231,231,231,1
20240829,133900,139141700,229,229,229,229,0
20240829,133800,139141700,229,230,230,229,1651
20240829,133700,138761971,229,230,230,229,1346
20240829,133600,138453735,229,229,229,229,0
20240829,133500,138453735,229,229,229,229,0
20240829,133400,138453735,229,229,229,229,0
20240829,133300,138453735,229,229,229,229,2462
20240829,133200,137889937,229,231,231,229,3022
20240829,133100,137194983,230,230,230,230,0
20240829,133000,137194983,230,230,230,230,14
20240829,132900,137191763,231,231,231,231,0
20240829,132800,137191763,231,231,231,231,1
20240829,132700,137191532,231,231,231,231,0
20240829,132600,137191532,231,231,231,231,0
20240829,132500,137191532,231,230,231,230,55
20240829,132400,137178832,230,230,230,230,1
20240829,132300,137178602,230,230,230,230,5
20240829,132200,137177452,230,230,230,230,38
20240829,132100,137168712,231,231,231,231,0
20240829,132000,137168712,231,231,231,231,0
20240829,131900,137168712,231,231,231,231,0
20240829,131800,137168712,231,231,231,231,220
20240829,131700,137117892,231,231,231,231,0
20240829,131600,137117892,231,231,231,231,6
20240829,131500,137116506,229,229,229,229,0
20240829,131400,137116506,229,229,229,229,1
20240829,131300,137116277,229,229,229,229,0
20240829,131200,137116277,229,229,229,229,0
20240829,131100,137116277,229,229,229,229,0
20240829,131000,137116277,229,229,229,229,0
20240829,130900,137116277,229,229,229,229,25090
20240829,130800,131370667,229,229,229,229,29
20240829,130700,131364026,229,229,229,229,2173
20240829,130600,130866409,228,228,228,228,0
20240829,130500,130866409,228,228,228,228,2063
20240829,130400,130396045,228,228,228,228,687
20240829,130300,130239409,229,229,229,229,0
20240829,130200,130239409,229,229,229,229,340
20240829,130100,130161549,229,230,230,229,27715
20240829,130000,123814713,230,230,230,230,0
20240829,125900,123814713,230,230,230,230,0
20240829,125800,123814713,230,230,230,230,1
20240829,125700,123814483,230,230,230,230,0
20240829,125600,123814483,230,230,230,230,502
20240829,125500,123699023,230,230,230,230,13
20240829,125400,123696033,230,231,231,230,12883
20240829,125300,120732846,231,231,231,231,2483
20240829,125200,120159273,231,231,231,231,18
20240829,125100,120155115,231,231,231,231,100
20240829,125000,120132015,231,231,231,231,0
20240829,124900,120132015,231,231,231,231,0
20240829,124800,120132015,231,231,231,231,0
20240829,124700,120132015,231,231,231,231,1
20240829,124600,120131784,231,231,231,231,0
20240829,124500,120131784,231,231,231,231,1299
20240829,124400,119831715,231,231,231,231,0
20240829,124300,119831715,231,231,231,231,217
20240829,124200,119781588,231,231,231,231,46
20240829,124100,119770962,231,231,231,231,1
20240829,124000,119770731,231,231,231,231,0
20240829,123900,119770731,231,231,231,231,1
20240829,123800,119770500,230,230,230,230,2
20240829,123700,119770040,231,231,231,231,0
20240829,123600,119770040,231,231,231,231,4
20240829,123500,119769116,231,230,231,230,5
20240829,123400,119767965,231,231,231,231,3
20240829,123300,119767272,231,231,231,231,1000
20240829,123200,119536272,231,231,231,231,0
20240829,123100,119536272,231,231,231,231,200
20240829,123000,119490072,231,231,231,231,0
20240829,122900,119490072,231,231,231,231,0
20240829,122800,119490072,231,231,231,231,0
20240829,122700,119490072,231,231,231,231,0
20240829,122600,119490072,231,231,231,231,20
20240829,122500,119485452,231,231,231,231,0
20240829,122400,119485452,231,231,231,231,0
20240829,122300,119485452,231,231,231,231,0
20240829,122200,119485452,231,231,231,231,1000
20240829,122100,119254452,230,230,230,230,1
20240829,122000,119254222,231,231,231,231,1
20240829,121900,119253991,230,230,230,230,0
20240829,121800,119253991,230,230,230,230,0
20240829,121700,119253991,230,230,230,230,1000
20240829,121600,119023991,230,230,230,230,0
20240829,121500,119023991,230,230,230,230,1000
20240829,121400,118793991,230,231,231,230,1050
20240829,121300,118552191,231,231,231,231,700
20240829,121200,118390491,231,231,231,231,10
20240829,121100,118388181,231,231,231,231,15
20240829,121000,118384716,231,231,231,231,10
20240829,120900,118382406,230,230,230,230,0
20240829,120800,118382406,230,230,230,230,3194
20240829,120700,117647786,230,230,230,230,3000
20240829,120600,116957786,230,230,230,230,4344
20240829,120500,115958666,230,230,230,230,0
20240829,120400,115958666,230,230,230,230,0
20240829,120300,115958666,230,230,230,230,2
20240829,120200,115958206,231,231,231,231,105
20240829,120100,115933951,231,231,231,230,499
20240829,120000,115819084,231,231,231,231,36
20240829,115900,115810768,231,231,231,231,0
20240829,115800,115810768,231,231,231,231,0
20240829,115700,115810768,231,231,231,231,369
20240829,115600,115725529,230,230,230,230,2
20240829,115500,115725069,230,230,230,230,388
20240829,115400,115635829,231,230,231,230,203
20240829,115300,115589134,230,230,230,230,302
20240829,115200,115519674,230,231,231,230,1259
20240829,115100,115230094,230,230,230,230,0
20240829,115000,115230094,230,230,230,230,13143
20240829,114900,112207204,231,231,231,231,1001
20240829,114800,111975973,231,231,231,231,3010
20240829,114700,111280663,230,230,230,230,500
20240829,114600,111165663,230,230,230,230,2584
20240829,114500,110571343,231,231,231,231,0
20240829,114400,110571343,231,231,231,231,0
20240829,114300,110571343,231,231,231,231,0
20240829,114200,110571343,231,231,231,231,295
20240829,114100,110503198,231,230,231,230,6341
20240829,114000,109044735,230,230,231,230,4102
20240829,113900,108100975,230,230,230,230,1
20240829,113800,108100745,231,231,231,231,0
20240829,113700,108100745,231,231,231,231,1
20240829,113600,108100514,230,230,230,230,0
20240829,113500,108100514,230,230,230,230,1619
20240829,113400,107728144,230,231,231,230,402
20240829,113300,107635284,231,231,231,230,41311
20240829,113200,98132443,231,231,231,231,0
20240829,113100,98132443,231,231,231,231,0
20240829,113000,98132443,231,231,231,231,17382
20240829,112900,94117201,231,231,231,231,0
20240829,112800,94117201,231,231,231,231,0
20240829,112700,94117201,231,231,231,231,0
20240829,112600,94117201,231,231,231,231,589
20240829,112500,93981142,230,231,231,230,609
20240829,112400,93841062,231,231,231,230,1030
20240829,112300,93603154,231,231,231,231,104
20240829,112200,93579130,231,231,231,231,26930
20240829,112100,87358300,232,232,232,232,1
20240829,112000,87358068,232,232,232,232,6895
20240829,111900,85758428,233,233,233,233,26
20240829,111800,85752370,233,233,233,233,5
20240829,111700,85751205,232,232,232,232,10
20240829,111600,85748885,232,232,232,232,20
20240829,111500,85744245,232,232,232,232,0
20240829,111400,85744245,232,233,233,232,5
20240829,111300,85743081,232,232,232,232,0
20240829,111200,85743081,232,232,232,232,0
20240829,111100,85743081,232,232,232,232,0
20240829,111000,85743081,232,232,232,232,1618
20240829,110900,85367705,232,232,232,232,2
20240829,110800,85367241,233,233,233,233,14
20240829,110700,85363979,233,233,233,233,0
20240829,110600,85363979,233,233,233,233,4
20240829,110500,85363047,233,233,233,233,0
20240829,110400,85363047,233,233,233,233,54
20240829,110300,85350465,233,233,233,233,0
20240829,110200,85350465,233,233,233,233,0
20240829,110100,85350465,233,233,233,233,0
20240829,110000,85350465,233,233,233,233,1
20240829,105900,85350232,233,232,233,232,1400
20240829,105800,85025431,232,232,232,232,0
20240829,105700,85025431,232,232,232,232,4679
20240829,105600,83939903,233,233,233,233,108
20240829,105500,83914739,233,233,233,233,1
20240829,105400,83914506,232,232,232,232,0
20240829,105300,83914506,232,232,232,232,1
20240829,105200,83914274,233,233,233,233,1
20240829,105100,83914041,232,232,232,232,21
20240829,105000,83909169,233,233,233,233,0
20240829,104900,83909169,233,233,233,233,9
20240829,104800,83907072,233,233,233,233,555
20240829,104700,83777757,232,232,232,232,0
20240829,104600,83777757,232,232,232,232,337
20240829,104500,83699573,232,232,232,232,329
20240829,104400,83623245,233,233,233,233,3274
20240829,104300,82860403,234,234,234,234,0
20240829,104200,82860403,234,233,234,233,1135
20240829,104100,82594948,233,233,233,233,1
20240829,104000,82594715,234,234,234,234,100
20240829,103900,82571315,234,234,234,234,1
20240829,103800,82571081,234,234,234,233,153
20240829,103700,82535329,234,234,234,234,269
20240829,103600,82472383,234,234,234,234,1662
20240829,103500,82083475,235,235,235,235,27
20240829,103400,82077130,235,234,235,234,81
20240829,103300,82058164,233,233,233,233,1687
20240829,103200,81665093,233,233,233,233,4
20240829,103100,81664161,233,233,233,233,0
20240829,103000,81664161,233,234,234,233,12236
20240829,102900,78812673,234,234,234,234,0
20240829,102800,78812673,234,234,234,234,5
20240829,102700,78811503,233,233,233,233,5877
20240829,102600,77442162,234,234,234,234,0
20240829,102500,77442162,234,234,234,234,800
20240829,102400,77254962,234,234,234,234,3
20240829,102300,77254260,234,234,234,234,2162
20240829,102200,76748352,235,235,235,235,0
20240829,102100,76748352,235,235,235,235,13
20240829,102000,76745297,235,235,235,235,0
20240829,101900,76745297,235,235,235,235,1000
20240829,101800,76510297,234,234,234,234,1
20240829,101700,76510063,235,235,235,235,11
20240829,101600,76507478,235,235,235,235,5
20240829,101500,76506303,234,234,234,234,401
20240829,101400,76412469,235,235,235,235,100
20240829,101300,76388969,235,235,235,233,67
20240829,101200,76373246,233,233,233,233,0
20240829,101100,76373246,233,235,235,233,2
20240829,101000,76372778,235,235,235,235,3129
20240829,100900,75637463,235,235,235,235,1040
20240829,100800,75393063,235,235,235,235,856
20240829,100700,75191903,233,233,233,233,1870
20240829,100600,74756193,234,234,234,233,1008
20240829,100500,74520323,235,235,235,235,8
20240829,100400,74518443,235,235,235,235,14
20240829,100300,74515153,235,235,235,235,1507
20240829,100200,74161008,235,235,235,235,26
20240829,100100,74154898,235,234,235,234,11
20240829,100000,74152316,233,233,233,233,501
20240829,095900,74035583,233,233,234,233,74
20240829,095800,74018340,232,234,234,232,4211
20240829,095700,73032970,234,234,234,234,3000
20240829,095600,72330970,234,232,234,232,1271
20240829,095500,72034098,232,233,233,232,684
20240829,095400,71875010,233,233,234,233,1097
20240829,095300,71619408,233,233,233,233,14
20240829,095200,71616146,233,234,234,233,179
20240829,095100,71574261,234,234,234,234,108
20240829,095000,71548989,234,234,234,234,1
20240829,094900,71548755,233,233,233,233,400
20240829,094800,71455555,232,232,232,232,0
20240829,094700,71455555,232,232,232,232,1
20240829,094600,71455323,234,232,234,232,1486
20240829,094500,71110466,233,233,235,233,15011
20240829,094400,67612894,234,234,234,233,18
20240829,094300,67608693,234,234,234,234,1124
20240829,094200,67345677,234,234,234,233,5398
20240829,094100,66087903,233,233,233,232,2697
20240829,094000,65459510,234,233,234,233,1288
20240829,093900,65159297,233,233,233,232,141
20240829,093800,65126446,233,232,233,232,205
20240829,093700,65078766,233,233,233,233,0
20240829,093600,65078766,233,232,233,232,467
20240829,093500,64970412,232,232,232,231,1968
20240829,093400,64515649,231,230,231,230,22030
20240829,093300,59427220,231,231,231,231,681
20240829,093200,59269909,230,230,230,230,34
20240829,093100,59262089,231,231,231,231,418
20240829,093000,59165531,231,231,231,231,38
20240829,092900,59156753,230,230,230,230,0
20240829,092800,59156753,230,231,231,230,5047
20240829,092700,57992124,231,232,232,230,20975
20240829,092600,53162794,232,230,232,230,5660
20240829,092500,51860848,230,230,230,230,1
20240829,092400,51860618,230,231,231,230,8615
20240829,092300,49870654,231,232,232,231,1516
20240829,092200,49520457,232,232,232,232,16
20240829,092100,49516745,231,231,232,231,1223
20240829,092000,49234112,231,231,231,231,5706
20240829,091900,47916026,233,233,233,233,0
20240829,091800,47916026,233,231,233,231,9875
20240829,091700,45634881,231,232,232,231,141
20240829,091600,45602309,232,231,232,231,2698
20240829,091500,44979070,231,231,232,231,11782
20240829,091400,42250120,231,232,232,231,2148
20240829,091300,41753823,232,230,232,230,8525
20240829,091200,39792972,230,231,231,230,13434
20240829,091100,36703150,230,232,232,230,3697
20240829,091000,35848978,231,233,233,231,2211
20240829,090900,35336489,233,234,234,233,772
20240829,090800,35156611,233,232,233,232,2527
20240829,090700,34570247,233,234,234,233,826
20240829,090600,34377114,234,234,234,233,871
20240829,090500,34173564,233,232,233,232,1667
20240829,090400,33785156,232,232,232,230,8896
20240829,090300,31734246,230,233,233,230,5353
20240829,090200,30501308,231,236,236,231,82531
20240829,090100,11376697,234,235,236,234,6639
20240829,090000,9811745,235,233,241,233,41820