stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192000,115134599,235,235,235,235,5808
20240830,191900,115134599,235,235,235,235,0
20240830,191800,115134599,235,235,235,235,0
20240830,191700,115134599,235,235,235,235,0
20240830,191600,115134599,235,235,235,235,0
20240830,191500,115134599,235,235,235,235,0
20240830,191400,115134599,235,235,235,235,0
20240830,191300,115134599,235,235,235,235,0
20240830,191200,115134599,235,235,235,235,0
20240830,191100,115134599,235,235,235,235,0
20240830,191000,115134599,235,235,235,235,0
20240830,190900,115134599,235,235,235,235,0
20240830,190800,115134599,235,235,235,235,0
20240830,190700,115134599,235,235,235,235,0
20240830,190600,115134599,235,235,235,235,0
20240830,190500,115134599,235,235,235,235,0
20240830,190400,115134599,235,235,235,235,0
20240830,190300,115134599,235,235,235,235,0
20240830,190200,115134599,235,235,235,235,0
20240830,190100,115134599,235,235,235,235,0
20240830,190000,115134599,235,235,235,235,0
20240830,185900,115134599,235,235,235,235,0
20240830,185800,115134599,235,235,235,235,0
20240830,185700,115134599,235,235,235,235,0
20240830,185600,115134599,235,235,235,235,0
20240830,185500,115134599,235,235,235,235,0
20240830,185400,115134599,235,235,235,235,0
20240830,185300,115134599,235,235,235,235,0
20240830,185200,115134599,235,235,235,235,0
20240830,185100,115134599,235,235,235,235,0
20240830,185000,115134599,235,235,235,235,5808
20240830,184900,115134599,235,235,235,235,0
20240830,184800,115134599,235,235,235,235,0
20240830,184700,115134599,235,235,235,235,0
20240830,184600,115134599,235,235,235,235,0
20240830,184500,115134599,235,235,235,235,0
20240830,184400,115134599,235,235,235,235,0
20240830,184300,115134599,235,235,235,235,0
20240830,184200,115134599,235,235,235,235,0
20240830,184100,115134599,235,235,235,235,0
20240830,184000,115134599,235,235,235,235,0
20240830,183900,115134599,235,235,235,235,0
20240830,183800,115134599,235,235,235,235,0
20240830,183700,115134599,235,235,235,235,0
20240830,183600,115134599,235,235,235,235,0
20240830,183500,115134599,235,235,235,235,0
20240830,183400,115134599,235,235,235,235,0
20240830,183300,115134599,235,235,235,235,0
20240830,183200,115134599,235,235,235,235,0
20240830,183100,115134599,235,235,235,235,0
20240830,183000,115134599,235,235,235,235,0
20240830,182900,115134599,235,235,235,235,0
20240830,182800,115134599,235,235,235,235,0
20240830,182700,115134599,235,235,235,235,0
20240830,182600,115134599,235,235,235,235,0
20240830,182500,115134599,235,235,235,235,0
20240830,182400,115134599,235,235,235,235,0
20240830,182300,115134599,235,235,235,235,0
20240830,182200,115134599,235,235,235,235,0
20240830,182100,115134599,235,235,235,235,0
20240830,182000,115134599,235,235,235,235,5808
20240830,181900,115134599,235,235,235,235,0
20240830,181800,115134599,235,235,235,235,0
20240830,181700,115134599,235,235,235,235,0
20240830,181600,115134599,235,235,235,235,0
20240830,181500,115134599,235,235,235,235,0
20240830,181400,115134599,235,235,235,235,0
20240830,181300,115134599,235,235,235,235,0
20240830,181200,115134599,235,235,235,235,0
20240830,181100,115134599,235,235,235,235,0
20240830,181000,115134599,235,235,235,235,0
20240830,180900,115134599,235,235,235,235,0
20240830,180800,115134599,235,235,235,235,0
20240830,180700,115134599,235,235,235,235,0
20240830,180600,115134599,235,235,235,235,0
20240830,180500,115134599,235,235,235,235,0
20240830,180400,115134599,235,235,235,235,0
20240830,180300,115134599,235,235,235,235,0
20240830,180200,115134599,235,235,235,235,0
20240830,180100,115134599,235,235,235,235,0
20240830,180000,115134599,235,235,235,235,0
20240830,175900,115134599,235,235,235,235,0
20240830,175800,115134599,235,235,235,235,0
20240830,175700,115134599,235,235,235,235,0
20240830,175600,115134599,235,235,235,235,0
20240830,175500,115134599,235,235,235,235,0
20240830,175400,115134599,235,235,235,235,0
20240830,175300,115134599,235,235,235,235,0
20240830,175200,115134599,235,235,235,235,0
20240830,175100,115134599,235,235,235,235,0
20240830,175000,115134599,235,235,235,235,5808
20240830,174900,115134599,235,235,235,235,0
20240830,174800,115134599,235,235,235,235,0
20240830,174700,115134599,235,235,235,235,0
20240830,174600,115134599,235,235,235,235,0
20240830,174500,115134599,235,235,235,235,0
20240830,174400,115134599,235,235,235,235,0
20240830,174300,115134599,235,235,235,235,0
20240830,174200,115134599,235,235,235,235,0
20240830,174100,115134599,235,235,235,235,0
20240830,174000,115134599,235,235,235,235,0
20240830,173900,115134599,235,235,235,235,0
20240830,173800,115134599,235,235,235,235,0
20240830,173700,115134599,235,235,235,235,0
20240830,173600,115134599,235,235,235,235,0
20240830,173500,115134599,235,235,235,235,0
20240830,173400,115134599,235,235,235,235,0
20240830,173300,115134599,235,235,235,235,0
20240830,173200,115134599,235,235,235,235,0
20240830,173100,115134599,235,235,235,235,0
20240830,173000,115134599,235,235,235,235,0
20240830,172900,115134599,235,235,235,235,0
20240830,172800,115134599,235,235,235,235,0
20240830,172700,115134599,235,235,235,235,0
20240830,172600,115134599,235,235,235,235,0
20240830,172500,115134599,235,235,235,235,0
20240830,172400,115134599,235,235,235,235,0
20240830,172300,115134599,235,235,235,235,0
20240830,172200,115134599,235,235,235,235,0
20240830,172100,115134599,235,235,235,235,0
20240830,172000,115134599,235,235,235,235,5808
20240830,171900,115134599,235,235,235,235,0
20240830,171800,115134599,235,235,235,235,0
20240830,171700,115134599,235,235,235,235,0
20240830,171600,115134599,235,235,235,235,0
20240830,171500,115134599,235,235,235,235,0
20240830,171400,115134599,235,235,235,235,0
20240830,171300,115134599,235,235,235,235,0
20240830,171200,115134599,235,235,235,235,0
20240830,171100,115134599,235,235,235,235,0
20240830,171000,115134599,235,235,235,235,0
20240830,170900,115134599,235,235,235,235,0
20240830,170800,115134599,235,235,235,235,0
20240830,170700,115134599,235,235,235,235,0
20240830,170600,115134599,235,235,235,235,0
20240830,170500,115134599,235,235,235,235,0
20240830,170400,115134599,235,235,235,235,0
20240830,170300,115134599,235,235,235,235,0
20240830,170200,115134599,235,235,235,235,0
20240830,170100,115134599,235,235,235,235,0
20240830,170000,115134599,235,235,235,235,0
20240830,165900,115134599,235,235,235,235,0
20240830,165800,115134599,235,235,235,235,0
20240830,165700,115134599,235,235,235,235,0
20240830,165600,115134599,235,235,235,235,0
20240830,165500,115134599,235,235,235,235,0
20240830,165400,115134599,235,235,235,235,0
20240830,165300,115134599,235,235,235,235,0
20240830,165200,115134599,235,235,235,235,0
20240830,165100,115134599,235,235,235,235,0
20240830,165000,115134599,235,235,235,235,5808
20240830,164900,115134599,235,235,235,235,0
20240830,164800,115134599,235,235,235,235,0
20240830,164700,115134599,235,235,235,235,0
20240830,164600,115134599,235,235,235,235,0
20240830,164500,115134599,235,235,235,235,0
20240830,164400,115134599,235,235,235,235,0
20240830,164300,115134599,235,235,235,235,0
20240830,164200,115134599,235,235,235,235,0
20240830,164100,115134599,235,235,235,235,0
20240830,164000,115134599,235,235,235,235,0
20240830,163900,115134599,235,235,235,235,0
20240830,163800,115134599,235,235,235,235,0
20240830,163700,115134599,235,235,235,235,0
20240830,163600,115134599,235,235,235,235,0
20240830,163500,115134599,235,235,235,235,0
20240830,163400,115134599,235,235,235,235,0
20240830,163300,115134599,235,235,235,235,0
20240830,163200,115134599,235,235,235,235,0
20240830,163100,115134599,235,235,235,235,0
20240830,163000,115134599,235,235,235,235,0
20240830,162900,115134599,235,235,235,235,0
20240830,162800,115134599,235,235,235,235,0
20240830,162700,115134599,235,235,235,235,0
20240830,162600,115134599,235,235,235,235,0
20240830,162500,115134599,235,235,235,235,0
20240830,162400,115134599,235,235,235,235,0
20240830,162300,115134599,235,235,235,235,0
20240830,162200,115134599,235,235,235,235,0
20240830,162100,115134599,235,235,235,235,0
20240830,162000,115134599,235,235,235,235,5808
20240830,161900,115134599,235,235,235,235,0
20240830,161800,115134599,235,235,235,235,0
20240830,161700,115134599,235,235,235,235,0
20240830,161600,115134599,235,235,235,235,0
20240830,161500,115134599,235,235,235,235,0
20240830,161400,115134599,235,235,235,235,0
20240830,161300,115134599,235,235,235,235,0
20240830,161200,115134599,235,235,235,235,0
20240830,161100,115134599,235,235,235,235,0
20240830,161000,115134599,235,235,235,235,0
20240830,160900,115134599,235,235,235,235,0
20240830,160800,115134599,235,235,235,235,0
20240830,160700,115134599,235,235,235,235,0
20240830,160600,115134599,235,235,235,235,0
20240830,160500,115134599,235,235,235,235,0
20240830,160400,115134599,235,235,235,235,0
20240830,160300,115134599,235,235,235,235,0
20240830,160200,115134599,235,235,235,235,0
20240830,160100,115134599,235,235,235,235,0
20240830,160000,115134599,235,235,235,235,0
20240830,155900,115134599,235,235,235,235,0
20240830,155800,115134599,235,235,235,235,0
20240830,155700,115134599,235,235,235,235,0
20240830,155600,115134599,235,235,235,235,0
20240830,155500,115134599,235,235,235,235,0
20240830,155400,115134599,235,235,235,235,0
20240830,155300,115134599,235,235,235,235,0
20240830,155200,115134599,235,235,235,235,0
20240830,155100,115134599,235,235,235,235,0
20240830,155000,115134599,235,235,235,235,5808
20240830,154900,115134599,235,235,235,235,0
20240830,154800,115134599,235,235,235,235,0
20240830,154700,115134599,235,235,235,235,0
20240830,154600,115134599,235,235,235,235,0
20240830,154500,115134599,235,235,235,235,0
20240830,154400,115134599,235,235,235,235,0
20240830,154300,115134599,235,235,235,235,0
20240830,154200,115134599,235,235,235,235,0
20240830,154100,115134599,235,235,235,235,0
20240830,154000,115134599,235,235,235,235,0
20240830,153900,115134599,235,235,235,235,0
20240830,153800,115134599,235,235,235,235,0
20240830,153700,115134599,235,235,235,235,0
20240830,153600,115134599,235,235,235,235,0
20240830,153500,115134599,235,235,235,235,0
20240830,153400,115134599,235,235,235,235,0
20240830,153300,115134599,235,235,235,235,0
20240830,153200,115134599,235,235,235,235,0
20240830,153100,115134599,235,235,235,235,0
20240830,153000,115134599,235,235,235,235,5808
20240830,152900,113769719,236,236,236,236,0
20240830,152800,113769719,236,236,236,236,0
20240830,152700,113769719,236,236,236,236,0
20240830,152600,113769719,236,236,236,236,0
20240830,152500,113769719,236,236,236,236,0
20240830,152400,113769719,236,236,236,236,0
20240830,152300,113769719,236,236,236,236,0
20240830,152200,113769719,236,236,236,236,0
20240830,152100,113769719,236,236,236,236,0
20240830,152000,113769719,236,236,236,236,0
20240830,151900,113769719,236,236,236,236,1000
20240830,151800,113533719,236,236,236,236,387
20240830,151700,113442387,236,235,236,235,54
20240830,151600,113429673,236,235,236,235,1361
20240830,151500,113109754,235,234,236,234,6929
20240830,151400,111481434,234,234,234,234,0
20240830,151300,111481434,234,235,235,234,3
20240830,151200,111480730,235,234,235,234,107
20240830,151100,111455629,235,235,235,235,1173
20240830,151000,111179974,235,235,235,235,275
20240830,150900,111115349,236,236,236,236,0
20240830,150800,111115349,236,236,236,236,1007
20240830,150700,110877697,236,236,236,236,35
20240830,150600,110869437,236,236,236,236,0
20240830,150500,110869437,236,236,236,236,0
20240830,150400,110869437,236,236,236,236,0
20240830,150300,110869437,236,236,236,236,100
20240830,150200,110845837,236,236,236,236,3
20240830,150100,110845129,235,235,235,235,0
20240830,150000,110845129,235,235,235,235,200
20240830,145900,110798129,236,236,236,236,5
20240830,145800,110796949,236,236,236,236,40
20240830,145700,110787509,236,236,236,236,497
20240830,145600,110670217,235,236,236,235,448
20240830,145500,110564490,235,235,235,235,3001
20240830,145400,109859255,235,235,235,235,4961
20240830,145300,108693420,235,235,235,235,22
20240830,145200,108688250,235,236,236,235,302
20240830,145100,108617180,236,236,236,236,120
20240830,145000,108588860,236,237,237,236,1570
20240830,144900,108218275,237,237,237,237,76
20240830,144800,108200263,237,236,237,236,3227
20240830,144700,107437980,236,236,236,236,500
20240830,144600,107319980,236,236,236,236,546
20240830,144500,107191124,236,236,236,236,633
20240830,144400,107041736,235,236,236,235,202
20240830,144300,106994065,237,236,237,235,1112
20240830,144200,106730524,237,236,237,236,2573
20240830,144100,106122649,236,236,236,236,3
20240830,144000,106121941,236,236,236,236,501
20240830,143900,106003705,236,236,236,236,310
20240830,143800,105930545,235,235,235,235,3
20240830,143700,105929840,236,235,236,235,1701
20240830,143600,105530104,235,235,235,235,7807
20240830,143500,103695459,235,235,235,235,0
20240830,143400,103695459,235,235,235,235,0
20240830,143300,103695459,235,235,235,235,5
20240830,143200,103694284,234,233,234,233,27
20240830,143100,103687969,233,233,233,233,6
20240830,143000,103686571,234,234,234,234,151
20240830,142900,103651237,235,235,235,235,1
20240830,142800,103651002,235,235,235,233,108
20240830,142700,103625629,235,232,235,232,5324
20240830,142600,102374492,235,233,235,233,15
20240830,142500,102370980,234,232,234,232,103
20240830,142400,102346882,235,235,235,235,52
20240830,142300,102334662,235,233,235,233,76840
20240830,142200,84424779,233,233,233,233,8802
20240830,142100,82373913,233,233,233,233,2000
20240830,142000,81907913,233,233,233,233,12890
20240830,141900,78904543,233,232,233,232,1490
20240830,141800,78558853,232,232,232,232,100
20240830,141700,78535653,232,232,232,232,0
20240830,141600,78535653,232,232,232,232,2000
20240830,141500,78071653,232,232,232,232,0
20240830,141400,78071653,232,232,232,232,1500
20240830,141300,77723653,232,232,232,232,3502
20240830,141200,76911189,232,232,232,232,4
20240830,141100,76910261,232,233,233,232,7
20240830,141000,76908632,233,233,233,233,1052
20240830,140900,76663516,232,232,232,232,0
20240830,140800,76663516,232,232,232,232,0
20240830,140700,76663516,232,232,232,232,601
20240830,140600,76524084,232,232,232,232,0
20240830,140500,76524084,232,232,232,232,0
20240830,140400,76524084,232,232,232,232,0
20240830,140300,76524084,232,232,232,232,0
20240830,140200,76524084,232,232,232,232,2
20240830,140100,76523620,232,232,232,232,33
20240830,140000,76515964,232,232,232,232,0
20240830,135900,76515964,232,232,232,232,0
20240830,135800,76515964,232,232,232,232,0
20240830,135700,76515964,232,232,232,232,2
20240830,135600,76515500,232,231,232,231,5
20240830,135500,76514342,232,233,233,232,439
20240830,135400,76412454,233,233,233,233,0
20240830,135300,76412454,233,233,233,233,0
20240830,135200,76412454,233,233,233,233,3
20240830,135100,76411755,233,233,233,233,44
20240830,135000,76401503,233,233,233,233,0
20240830,134900,76401503,233,233,233,233,11
20240830,134800,76398940,232,232,232,232,0
20240830,134700,76398940,232,232,232,232,152
20240830,134600,76363676,232,232,232,232,1
20240830,134500,76363444,232,232,232,232,5248
20240830,134400,75145908,232,232,232,232,2
20240830,134300,75145444,231,231,231,231,1
20240830,134200,75145213,232,232,232,232,0
20240830,134100,75145213,232,232,232,232,0
20240830,134000,75145213,232,232,232,232,0
20240830,133900,75145213,232,232,232,232,0
20240830,133800,75145213,232,232,232,232,0
20240830,133700,75145213,232,232,232,232,0
20240830,133600,75145213,232,232,232,232,10
20240830,133500,75142893,231,231,231,231,5742
20240830,133400,73816491,230,230,230,230,1168
20240830,133300,73547851,230,230,230,230,0
20240830,133200,73547851,230,230,230,230,1700
20240830,133100,73156851,230,230,230,230,0
20240830,133000,73156851,230,230,230,230,0
20240830,132900,73156851,230,230,230,230,800
20240830,132800,72972851,230,230,230,230,1
20240830,132700,72972621,231,231,231,231,0
20240830,132600,72972621,231,231,231,231,0
20240830,132500,72972621,231,231,231,231,12
20240830,132400,72969849,231,231,231,231,100
20240830,132300,72946749,231,231,231,231,0
20240830,132200,72946749,231,231,231,231,0
20240830,132100,72946749,231,231,231,231,3
20240830,132000,72946056,231,231,231,231,1
20240830,131900,72945825,231,231,231,231,1
20240830,131800,72945594,231,231,231,231,0
20240830,131700,72945594,231,231,231,231,88
20240830,131600,72925266,230,230,230,230,0
20240830,131500,72925266,230,231,231,230,2807
20240830,131400,72279655,231,231,231,231,10
20240830,131300,72277345,230,230,230,230,0
20240830,131200,72277345,230,230,230,230,0
20240830,131100,72277345,230,230,230,230,5000
20240830,131000,71127345,231,230,231,230,11
20240830,130900,71124805,230,231,231,230,85
20240830,130800,71105245,231,231,231,231,150
20240830,130700,71070595,230,230,230,230,0
20240830,130600,71070595,230,230,230,230,50
20240830,130500,71059095,230,231,231,230,57
20240830,130400,71045978,231,231,231,231,6
20240830,130300,71044592,230,230,230,230,0
20240830,130200,71044592,230,230,230,230,0
20240830,130100,71044592,230,230,230,230,1
20240830,130000,71044362,230,231,231,230,1015
20240830,125900,70809907,231,231,231,231,12
20240830,125800,70807135,231,231,231,231,931
20240830,125700,70592074,231,231,231,231,10
20240830,125600,70589764,230,230,230,230,0
20240830,125500,70589764,230,230,230,230,58
20240830,125400,70576424,230,230,230,230,3419
20240830,125300,69790054,230,230,230,230,600
20240830,125200,69652054,231,231,231,231,0
20240830,125100,69652054,231,230,231,230,2
20240830,125000,69651593,231,231,231,231,91
20240830,124900,69630572,231,231,231,231,500
20240830,124800,69515072,231,231,231,231,4
20240830,124700,69514148,231,231,231,231,2
20240830,124600,69513686,231,230,231,230,881
20240830,124500,69311054,230,230,230,230,1418
20240830,124400,68984914,231,231,231,231,1
20240830,124300,68984683,231,230,231,230,2
20240830,124200,68984222,231,231,231,231,0
20240830,124100,68984222,231,231,231,231,13
20240830,124000,68981219,231,231,231,231,4
20240830,123900,68980295,230,230,230,230,2
20240830,123800,68979835,231,231,231,231,0
20240830,123700,68979835,231,231,231,231,0
20240830,123600,68979835,231,231,231,231,4
20240830,123500,68978911,231,231,231,231,4
20240830,123400,68977987,231,231,231,231,18
20240830,123300,68973829,231,231,231,231,100
20240830,123200,68950729,231,231,231,231,0
20240830,123100,68950729,231,231,231,230,57
20240830,123000,68937563,231,231,231,231,100
20240830,122900,68914463,231,231,231,231,50
20240830,122800,68902913,231,231,231,231,100
20240830,122700,68879813,230,230,230,230,0
20240830,122600,68879813,230,230,230,230,99
20240830,122500,68857043,230,230,230,230,4000
20240830,122400,67937043,229,229,229,229,1
20240830,122300,67936814,230,230,230,230,2099
20240830,122200,67454044,229,229,229,229,0
20240830,122100,67454044,229,229,229,229,4599
20240830,122000,66400873,229,229,229,229,0
20240830,121900,66400873,229,229,229,229,0
20240830,121800,66400873,229,229,229,229,0
20240830,121700,66400873,229,229,229,229,0
20240830,121600,66400873,229,229,229,229,6226
20240830,121500,64975119,229,229,229,229,2
20240830,121400,64974661,229,231,231,229,4800
20240830,121300,63865865,229,229,230,229,72
20240830,121200,63849307,231,231,231,231,1
20240830,121100,63849076,230,230,230,230,0
20240830,121000,63849076,230,230,230,230,30464
20240830,120900,56842356,231,231,231,231,0
20240830,120800,56842356,231,231,231,231,0
20240830,120700,56842356,231,231,231,231,353
20240830,120600,56760813,231,231,231,231,805
20240830,120500,56574858,230,230,230,230,0
20240830,120400,56574858,230,231,231,230,20518
20240830,120300,51835618,230,230,230,230,0
20240830,120200,51835618,230,230,230,230,0
20240830,120100,51835618,230,230,230,230,0
20240830,120000,51835618,230,231,231,230,440
20240830,115900,51733982,230,230,230,230,0
20240830,115800,51733982,230,230,230,230,0
20240830,115700,51733982,230,230,230,230,0
20240830,115600,51733982,230,231,231,230,10000
20240830,115500,49428909,231,231,231,231,0
20240830,115400,49428909,231,231,231,231,164
20240830,115300,49391025,232,232,232,232,0
20240830,115200,49391025,232,232,232,232,10
20240830,115100,49388705,231,231,231,231,0
20240830,115000,49388705,231,231,231,231,0
20240830,114900,49388705,231,231,231,231,10
20240830,114800,49386395,232,233,233,232,1227
20240830,114700,49101730,233,233,233,233,1
20240830,114600,49101497,232,232,232,232,0
20240830,114500,49101497,232,233,233,232,2
20240830,114400,49101032,232,232,232,232,3
20240830,114300,49100336,233,233,233,233,2
20240830,114200,49099870,233,233,233,233,1
20240830,114100,49099637,233,233,233,233,0
20240830,114000,49099637,233,233,233,233,0
20240830,113900,49099637,233,233,233,233,208
20240830,113800,49051173,233,233,233,233,100
20240830,113700,49027873,232,232,232,232,6
20240830,113600,49026481,232,232,232,232,0
20240830,113500,49026481,232,232,232,232,0
20240830,113400,49026481,232,232,232,232,39
20240830,113300,49017433,232,232,232,232,0
20240830,113200,49017433,232,232,232,232,8374
20240830,113100,47074665,232,232,232,232,0
20240830,113000,47074665,232,232,232,232,0
20240830,112900,47074665,232,232,232,232,0
20240830,112800,47074665,232,232,232,232,0
20240830,112700,47074665,232,232,232,232,10
20240830,112600,47072345,232,232,232,232,7
20240830,112500,47070721,232,232,232,232,0
20240830,112400,47070721,232,232,232,232,10
20240830,112300,47068401,232,232,232,232,433
20240830,112200,46967945,232,232,232,232,0
20240830,112100,46967945,232,232,232,232,0
20240830,112000,46967945,232,232,232,232,0
20240830,111900,46967945,232,232,232,232,0
20240830,111800,46967945,232,232,232,232,1122
20240830,111700,46707641,233,233,233,233,0
20240830,111600,46707641,233,233,233,233,2465
20240830,111500,46133296,233,233,233,233,0
20240830,111400,46133296,233,233,233,233,13
20240830,111300,46130267,233,233,233,233,39
20240830,111200,46121180,233,233,233,233,33
20240830,111100,46113491,233,233,233,233,0
20240830,111000,46113491,233,233,233,233,100
20240830,110900,46090191,232,232,232,232,0
20240830,110800,46090191,232,232,232,232,0
20240830,110700,46090191,232,233,233,232,1001
20240830,110600,45857958,233,233,233,233,400
20240830,110500,45764758,233,233,233,233,16
20240830,110400,45761030,233,233,233,233,17
20240830,110300,45757069,233,233,233,233,0
20240830,110200,45757069,233,233,233,233,5
20240830,110100,45755904,233,233,233,233,15
20240830,110000,45752409,233,233,233,233,0
20240830,105900,45752409,233,233,233,233,0
20240830,105800,45752409,233,233,233,233,0
20240830,105700,45752409,233,232,233,232,4501
20240830,105600,44708176,233,233,233,233,65
20240830,105500,44693031,233,233,233,233,878
20240830,105400,44488457,233,233,233,233,0
20240830,105300,44488457,233,233,233,233,0
20240830,105200,44488457,233,233,233,233,0
20240830,105100,44488457,233,233,233,233,0
20240830,105000,44488457,233,233,233,233,257
20240830,104900,44428576,233,233,233,233,10
20240830,104800,44426246,233,233,233,233,21
20240830,104700,44421353,233,233,233,233,0
20240830,104600,44421353,233,233,233,233,0
20240830,104500,44421353,233,234,234,233,1100
20240830,104400,44164953,234,234,234,234,225
20240830,104300,44112303,234,234,234,234,0
20240830,104200,44112303,234,234,234,234,703
20240830,104100,43947801,233,233,233,233,1321
20240830,104000,43640008,232,232,232,232,0
20240830,103900,43640008,232,232,232,232,1185
20240830,103800,43365088,231,231,231,231,800
20240830,103700,43180288,231,231,231,231,0
20240830,103600,43180288,231,231,231,231,84
20240830,103500,43160884,231,231,231,231,20
20240830,103400,43156264,231,231,231,231,0
20240830,103300,43156264,231,231,231,231,2
20240830,103200,43155802,231,231,231,231,0
20240830,103100,43155802,231,231,231,231,0
20240830,103000,43155802,231,231,231,231,0
20240830,102900,43155802,231,232,232,231,58
20240830,102800,43142352,232,233,233,232,5170
20240830,102700,41942862,233,233,233,233,338
20240830,102600,41864108,233,233,233,233,25
20240830,102500,41858283,233,233,233,233,70
20240830,102400,41841973,234,234,234,234,1
20240830,102300,41841739,234,234,234,234,0
20240830,102200,41841739,234,234,234,234,41
20240830,102100,41832145,234,234,234,234,100
20240830,102000,41808745,234,234,234,234,14
20240830,101900,41805469,234,234,234,234,0
20240830,101800,41805469,234,235,235,234,25
20240830,101700,41799595,235,235,235,235,0
20240830,101600,41799595,235,235,235,235,0
20240830,101500,41799595,235,235,235,235,10
20240830,101400,41797245,235,235,235,235,550
20240830,101300,41667995,233,233,233,233,20
20240830,101200,41663335,233,233,233,233,5565
20240830,101100,40366690,232,233,233,232,4038
20240830,101000,39427746,234,234,234,234,1000
20240830,100900,39193746,233,234,234,233,1020
20240830,100800,38956066,234,234,234,234,0
20240830,100700,38956066,234,234,234,233,1296
20240830,100600,38653367,235,236,236,235,622
20240830,100500,38507193,235,235,235,235,12
20240830,100400,38504373,236,236,236,236,0
20240830,100300,38504373,236,234,236,234,610
20240830,100200,38360417,236,234,236,234,15566
20240830,100100,34717821,235,235,235,235,3976
20240830,100000,33783461,235,236,236,235,123
20240830,095900,33754456,236,236,236,236,0
20240830,095800,33754456,236,236,236,236,11
20240830,095700,33751860,237,237,237,237,451
20240830,095600,33644973,237,237,237,237,0
20240830,095500,33644973,237,235,237,235,11000
20240830,095400,31047556,235,235,235,234,551
20240830,095300,30918615,235,235,235,235,607
20240830,095200,30775970,235,235,235,235,0
20240830,095100,30775970,235,235,235,235,1
20240830,095000,30775735,235,235,235,235,20
20240830,094900,30771035,235,237,237,235,18
20240830,094800,30766789,237,236,237,236,4300
20240830,094700,29751764,237,237,237,237,4056
20240830,094600,28790492,238,234,238,234,10711
20240830,094500,26248207,234,236,236,234,250
20240830,094400,26189297,236,236,236,236,398
20240830,094300,26095369,236,236,236,236,100
20240830,094200,26071769,236,234,236,234,11586
20240830,094100,23339916,234,234,234,234,199
20240830,094000,23293350,234,234,234,234,62
20240830,093900,23278842,234,233,234,233,741
20240830,093800,23106151,233,232,233,232,101
20240830,093700,23082718,232,231,232,231,24653
20240830,093600,17377355,231,231,231,231,0
20240830,093500,17377355,231,231,231,231,1
20240830,093400,17377124,231,231,231,230,6480
20240830,093300,15886622,231,231,231,231,0
20240830,093200,15886622,231,231,231,231,1339
20240830,093100,15577313,231,231,231,231,6
20240830,093000,15575927,231,230,231,230,19
20240830,092900,15571547,230,230,230,230,0
20240830,092800,15571547,230,230,230,230,10871
20240830,092700,13071217,230,230,230,230,4346
20240830,092600,12071637,230,230,230,230,187
20240830,092500,12028627,230,230,230,230,26
20240830,092400,12022647,230,230,230,230,850
20240830,092300,11827147,232,232,232,232,150
20240830,092200,11792347,232,232,232,232,26
20240830,092100,11786315,232,230,232,230,1001
20240830,092000,11554085,232,232,232,232,50
20240830,091900,11542485,232,232,232,232,16
20240830,091800,11538773,232,232,232,232,137
20240830,091700,11506989,232,232,232,232,12
20240830,091600,11504205,232,232,232,232,149
20240830,091500,11469637,232,231,232,231,12291
20240830,091400,8630316,231,231,231,231,4356
20240830,091300,7624080,232,232,232,231,90
20240830,091200,7603250,232,232,233,231,7604
20240830,091100,5842918,232,232,233,230,1396
20240830,091000,5517775,233,232,233,232,8481
20240830,090900,3550181,231,231,231,230,1463
20240830,090800,3212230,231,230,231,230,86
20240830,090700,3192365,230,230,231,230,103
20240830,090600,3168674,229,229,229,228,1965
20240830,090500,2718690,228,228,228,228,0
20240830,090400,2718690,228,228,228,228,414
20240830,090300,2624298,228,229,229,228,157
20240830,090200,2588461,229,229,229,228,1559
20240830,090100,2232950,228,227,229,227,3714
20240830,090000,1389860,226,225,226,225,6168