stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,183100,207827370,4340,4340,4340,4340,1859
20240830,183000,207827370,4340,4340,4340,4340,0
20240830,182900,207827370,4340,4340,4340,4340,0
20240830,182800,207827370,4340,4340,4340,4340,0
20240830,182700,207827370,4340,4340,4340,4340,0
20240830,182600,207827370,4340,4340,4340,4340,0
20240830,182500,207827370,4340,4340,4340,4340,0
20240830,182400,207827370,4340,4340,4340,4340,0
20240830,182300,207827370,4340,4340,4340,4340,0
20240830,182200,207827370,4340,4340,4340,4340,0
20240830,182100,207827370,4340,4340,4340,4340,0
20240830,182000,207827370,4340,4340,4340,4340,0
20240830,181900,207827370,4340,4340,4340,4340,0
20240830,181800,207827370,4340,4340,4340,4340,0
20240830,181700,207827370,4340,4340,4340,4340,0
20240830,181600,207827370,4340,4340,4340,4340,0
20240830,181500,207827370,4340,4340,4340,4340,0
20240830,181400,207827370,4340,4340,4340,4340,0
20240830,181300,207827370,4340,4340,4340,4340,0
20240830,181200,207827370,4340,4340,4340,4340,0
20240830,181100,207827370,4340,4340,4340,4340,0
20240830,181000,207827370,4340,4340,4340,4340,0
20240830,180900,207827370,4340,4340,4340,4340,0
20240830,180800,207827370,4340,4340,4340,4340,0
20240830,180700,207827370,4340,4340,4340,4340,0
20240830,180600,207827370,4340,4340,4340,4340,0
20240830,180500,207827370,4340,4340,4340,4340,0
20240830,180400,207827370,4340,4340,4340,4340,0
20240830,180300,207827370,4340,4340,4340,4340,0
20240830,180200,207827370,4340,4340,4340,4340,0
20240830,180100,207827370,4340,4340,4340,4340,1859
20240830,180000,207827370,4340,4340,4340,4340,0
20240830,175900,207827370,4340,4340,4340,4340,0
20240830,175800,207827370,4340,4340,4340,4340,0
20240830,175700,207827370,4340,4340,4340,4340,0
20240830,175600,207827370,4340,4340,4340,4340,0
20240830,175500,207827370,4340,4340,4340,4340,0
20240830,175400,207827370,4340,4340,4340,4340,0
20240830,175300,207827370,4340,4340,4340,4340,0
20240830,175200,207827370,4340,4340,4340,4340,0
20240830,175100,207827370,4340,4340,4340,4340,0
20240830,175000,207827370,4340,4340,4340,4340,0
20240830,174900,207827370,4340,4340,4340,4340,0
20240830,174800,207827370,4340,4340,4340,4340,0
20240830,174700,207827370,4340,4340,4340,4340,0
20240830,174600,207827370,4340,4340,4340,4340,0
20240830,174500,207827370,4340,4340,4340,4340,0
20240830,174400,207827370,4340,4340,4340,4340,0
20240830,174300,207827370,4340,4340,4340,4340,0
20240830,174200,207827370,4340,4340,4340,4340,0
20240830,174100,207827370,4340,4340,4340,4340,0
20240830,174000,207827370,4340,4340,4340,4340,0
20240830,173900,207827370,4340,4340,4340,4340,0
20240830,173800,207827370,4340,4340,4340,4340,0
20240830,173700,207827370,4340,4340,4340,4340,0
20240830,173600,207827370,4340,4340,4340,4340,0
20240830,173500,207827370,4340,4340,4340,4340,0
20240830,173400,207827370,4340,4340,4340,4340,0
20240830,173300,207827370,4340,4340,4340,4340,0
20240830,173200,207827370,4340,4340,4340,4340,0
20240830,173100,207827370,4340,4340,4340,4340,1859
20240830,173000,207827370,4340,4340,4340,4340,0
20240830,172900,207827370,4340,4340,4340,4340,0
20240830,172800,207827370,4340,4340,4340,4340,0
20240830,172700,207827370,4340,4340,4340,4340,0
20240830,172600,207827370,4340,4340,4340,4340,0
20240830,172500,207827370,4340,4340,4340,4340,0
20240830,172400,207827370,4340,4340,4340,4340,0
20240830,172300,207827370,4340,4340,4340,4340,0
20240830,172200,207827370,4340,4340,4340,4340,0
20240830,172100,207827370,4340,4340,4340,4340,0
20240830,172000,207827370,4340,4340,4340,4340,0
20240830,171900,207827370,4340,4340,4340,4340,0
20240830,171800,207827370,4340,4340,4340,4340,0
20240830,171700,207827370,4340,4340,4340,4340,0
20240830,171600,207827370,4340,4340,4340,4340,0
20240830,171500,207827370,4340,4340,4340,4340,0
20240830,171400,207827370,4340,4340,4340,4340,0
20240830,171300,207827370,4340,4340,4340,4340,0
20240830,171200,207827370,4340,4340,4340,4340,0
20240830,171100,207827370,4340,4340,4340,4340,0
20240830,171000,207827370,4340,4340,4340,4340,0
20240830,170900,207827370,4340,4340,4340,4340,0
20240830,170800,207827370,4340,4340,4340,4340,0
20240830,170700,207827370,4340,4340,4340,4340,0
20240830,170600,207827370,4340,4340,4340,4340,0
20240830,170500,207827370,4340,4340,4340,4340,0
20240830,170400,207827370,4340,4340,4340,4340,0
20240830,170300,207827370,4340,4340,4340,4340,0
20240830,170200,207827370,4340,4340,4340,4340,0
20240830,170100,207827370,4340,4340,4340,4340,1859
20240830,170000,207827370,4340,4340,4340,4340,0
20240830,165900,207827370,4340,4340,4340,4340,0
20240830,165800,207827370,4340,4340,4340,4340,0
20240830,165700,207827370,4340,4340,4340,4340,0
20240830,165600,207827370,4340,4340,4340,4340,0
20240830,165500,207827370,4340,4340,4340,4340,0
20240830,165400,207827370,4340,4340,4340,4340,0
20240830,165300,207827370,4340,4340,4340,4340,0
20240830,165200,207827370,4340,4340,4340,4340,0
20240830,165100,207827370,4340,4340,4340,4340,0
20240830,165000,207827370,4340,4340,4340,4340,0
20240830,164900,207827370,4340,4340,4340,4340,0
20240830,164800,207827370,4340,4340,4340,4340,0
20240830,164700,207827370,4340,4340,4340,4340,0
20240830,164600,207827370,4340,4340,4340,4340,0
20240830,164500,207827370,4340,4340,4340,4340,0
20240830,164400,207827370,4340,4340,4340,4340,0
20240830,164300,207827370,4340,4340,4340,4340,0
20240830,164200,207827370,4340,4340,4340,4340,0
20240830,164100,207827370,4340,4340,4340,4340,0
20240830,164000,207827370,4340,4340,4340,4340,0
20240830,163900,207827370,4340,4340,4340,4340,0
20240830,163800,207827370,4340,4340,4340,4340,0
20240830,163700,207827370,4340,4340,4340,4340,0
20240830,163600,207827370,4340,4340,4340,4340,0
20240830,163500,207827370,4340,4340,4340,4340,0
20240830,163400,207827370,4340,4340,4340,4340,0
20240830,163300,207827370,4340,4340,4340,4340,0
20240830,163200,207827370,4340,4340,4340,4340,0
20240830,163100,207827370,4340,4340,4340,4340,1859
20240830,163000,207827370,4340,4340,4340,4340,0
20240830,162900,207827370,4340,4340,4340,4340,0
20240830,162800,207827370,4340,4340,4340,4340,0
20240830,162700,207827370,4340,4340,4340,4340,0
20240830,162600,207827370,4340,4340,4340,4340,0
20240830,162500,207827370,4340,4340,4340,4340,0
20240830,162400,207827370,4340,4340,4340,4340,0
20240830,162300,207827370,4340,4340,4340,4340,0
20240830,162200,207827370,4340,4340,4340,4340,0
20240830,162100,207827370,4340,4340,4340,4340,0
20240830,162000,207827370,4340,4340,4340,4340,0
20240830,161900,207827370,4340,4340,4340,4340,0
20240830,161800,207827370,4340,4340,4340,4340,0
20240830,161700,207827370,4340,4340,4340,4340,0
20240830,161600,207827370,4340,4340,4340,4340,0
20240830,161500,207827370,4340,4340,4340,4340,0
20240830,161400,207827370,4340,4340,4340,4340,0
20240830,161300,207827370,4340,4340,4340,4340,0
20240830,161200,207827370,4340,4340,4340,4340,0
20240830,161100,207827370,4340,4340,4340,4340,0
20240830,161000,207827370,4340,4340,4340,4340,0
20240830,160900,207827370,4340,4340,4340,4340,0
20240830,160800,207827370,4340,4340,4340,4340,0
20240830,160700,207827370,4340,4340,4340,4340,0
20240830,160600,207827370,4340,4340,4340,4340,0
20240830,160500,207827370,4340,4340,4340,4340,0
20240830,160400,207827370,4340,4340,4340,4340,0
20240830,160300,207827370,4340,4340,4340,4340,0
20240830,160200,207827370,4340,4340,4340,4340,0
20240830,160100,207827370,4340,4340,4340,4340,1859
20240830,160000,207827370,4340,4340,4340,4340,0
20240830,155900,207827370,4340,4340,4340,4340,0
20240830,155800,207827370,4340,4340,4340,4340,0
20240830,155700,207827370,4340,4340,4340,4340,0
20240830,155600,207827370,4340,4340,4340,4340,0
20240830,155500,207827370,4340,4340,4340,4340,0
20240830,155400,207827370,4340,4340,4340,4340,0
20240830,155300,207827370,4340,4340,4340,4340,0
20240830,155200,207827370,4340,4340,4340,4340,0
20240830,155100,207827370,4340,4340,4340,4340,0
20240830,155000,207827370,4340,4340,4340,4340,0
20240830,154900,207827370,4340,4340,4340,4340,0
20240830,154800,207827370,4340,4340,4340,4340,0
20240830,154700,207827370,4340,4340,4340,4340,0
20240830,154600,207827370,4340,4340,4340,4340,0
20240830,154500,207827370,4340,4340,4340,4340,0
20240830,154400,207827370,4340,4340,4340,4340,0
20240830,154300,207827370,4340,4340,4340,4340,0
20240830,154200,207827370,4340,4340,4340,4340,0
20240830,154100,207827370,4340,4340,4340,4340,0
20240830,154000,207827370,4340,4340,4340,4340,0
20240830,153900,207827370,4340,4340,4340,4340,0
20240830,153800,207827370,4340,4340,4340,4340,0
20240830,153700,207827370,4340,4340,4340,4340,0
20240830,153600,207827370,4340,4340,4340,4340,0
20240830,153500,207827370,4340,4340,4340,4340,0
20240830,153400,207827370,4340,4340,4340,4340,0
20240830,153300,207827370,4340,4340,4340,4340,0
20240830,153200,207827370,4340,4340,4340,4340,0
20240830,153100,207827370,4340,4340,4340,4340,1859
20240830,153000,207827370,4340,4340,4340,4340,1859
20240830,152900,199759310,4350,4350,4350,4350,0
20240830,152800,199759310,4350,4350,4350,4350,0
20240830,152700,199759310,4350,4350,4350,4350,0
20240830,152600,199759310,4350,4350,4350,4350,0
20240830,152500,199759310,4350,4350,4350,4350,0
20240830,152400,199759310,4350,4350,4350,4350,0
20240830,152300,199759310,4350,4350,4350,4350,0
20240830,152200,199759310,4350,4350,4350,4350,0
20240830,152100,199759310,4350,4350,4350,4350,0
20240830,152000,199759310,4350,4350,4350,4350,0
20240830,151900,199759310,4350,4335,4350,4335,239
20240830,151800,198719685,4350,4340,4350,4340,2
20240830,151700,198710995,4340,4340,4350,4340,34
20240830,151600,198563425,4350,4350,4350,4340,132
20240830,151500,197989705,4350,4340,4350,4340,458
20240830,151400,195998645,4350,4340,4350,4340,53
20240830,151300,195768605,4350,4345,4350,4345,37
20240830,151200,195607825,4345,4350,4350,4345,65
20240830,151100,195325350,4350,4350,4350,4345,133
20240830,151000,194746835,4345,4345,4345,4340,295
20240830,150900,193465330,4345,4340,4345,4340,59
20240830,150800,193209010,4340,4340,4340,4340,7
20240830,150700,193178630,4340,4340,4340,4340,32
20240830,150600,193039750,4340,4340,4340,4340,7
20240830,150500,193009370,4340,4340,4340,4340,24
20240830,150400,192905210,4340,4340,4340,4340,14
20240830,150300,192844450,4340,4340,4340,4340,25
20240830,150200,192735950,4345,4340,4345,4340,15
20240830,150100,192670810,4340,4340,4340,4340,32
20240830,150000,192531930,4345,4340,4345,4340,107
20240830,145900,192067050,4350,4340,4350,4340,107
20240830,145800,191602385,4330,4330,4330,4330,31
20240830,145700,191468155,4330,4330,4330,4330,7
20240830,145600,191437845,4335,4335,4335,4335,25
20240830,145500,191329470,4330,4330,4330,4330,207
20240830,145400,190433160,4330,4330,4335,4330,115
20240830,145300,189934735,4335,4330,4335,4330,8
20240830,145200,189900090,4330,4330,4330,4330,7
20240830,145100,189869780,4330,4330,4330,4330,32
20240830,145000,189731220,4330,4330,4330,4330,7
20240830,144900,189700910,4330,4330,4330,4330,25
20240830,144800,189592660,4330,4330,4330,4330,14
20240830,144700,189532040,4330,4330,4330,4330,27
20240830,144600,189415130,4330,4335,4335,4330,35
20240830,144500,189263440,4330,4335,4335,4330,47
20240830,144400,189059820,4340,4340,4340,4335,126
20240830,144300,188513015,4340,4330,4340,4330,27
20240830,144200,188395905,4330,4330,4330,4330,32
20240830,144100,188257345,4330,4330,4330,4330,7
20240830,144000,188227035,4330,4330,4330,4330,25
20240830,143900,188118785,4330,4330,4350,4330,15
20240830,143800,188053815,4350,4325,4350,4325,239
20240830,143700,187019615,4325,4350,4350,4325,26
20240830,143600,186907140,4330,4325,4350,4325,59
20240830,143500,186651720,4325,4325,4325,4325,25
20240830,143400,186543595,4325,4325,4325,4325,7
20240830,143300,186513320,4330,4325,4330,4325,26
20240830,143200,186400835,4325,4330,4330,4325,14
20240830,143100,186340250,4330,4330,4330,4330,25
20240830,143000,186232000,4330,4330,4330,4330,47
20240830,142900,186028490,4330,4330,4330,4330,22
20240830,142800,185933230,4330,4330,4330,4330,32
20240830,142700,185794670,4330,4330,4330,4325,1008
20240830,142600,181430065,4330,4325,4330,4325,185
20240830,142500,180629260,4325,4330,4330,4325,16
20240830,142400,180560055,4330,4330,4330,4325,774
20240830,142300,177208750,4330,4335,4335,4325,2215
20240830,142200,167611995,4335,4335,4335,4335,14
20240830,142100,167551305,4335,4340,4340,4335,33
20240830,142000,167408205,4335,4335,4335,4335,34
20240830,141900,167260815,4335,4340,4340,4335,13
20240830,141800,167204435,4340,4335,4340,4335,14
20240830,141700,167143710,4340,4335,4340,4335,55
20240830,141600,166905165,4340,4340,4340,4340,34
20240830,141500,166757605,4340,4340,4340,4340,14
20240830,141400,166696845,4340,4340,4340,4340,25
20240830,141300,166588345,4340,4340,4340,4335,150
20240830,141200,165937380,4335,4335,4340,4335,76
20240830,141100,165607710,4335,4335,4335,4335,7
20240830,141000,165577365,4335,4335,4335,4335,39
20240830,140900,165408300,4335,4335,4335,4335,15
20240830,140800,165343275,4335,4335,4335,4335,25
20240830,140700,165234900,4335,4335,4335,4335,21
20240830,140600,165143865,4335,4335,4335,4335,15
20240830,140500,165078840,4335,4335,4335,4335,25
20240830,140400,164970465,4335,4335,4350,4335,22
20240830,140300,164875080,4335,4335,4335,4335,32
20240830,140200,164736360,4335,4335,4350,4335,16
20240830,140100,164666985,4335,4335,4335,4335,32
20240830,140000,164528265,4350,4335,4350,4335,16
20240830,135900,164458890,4335,4350,4350,4335,37
20240830,135800,164298150,4335,4335,4335,4335,32
20240830,135700,164159430,4335,4335,4335,4335,15
20240830,135600,164094405,4335,4335,4335,4335,25
20240830,135500,163986030,4335,4335,4350,4335,18
20240830,135400,163907985,4340,4340,4350,4335,131
20240830,135300,163339515,4350,4340,4350,4340,46
20240830,135200,163139865,4350,4350,4350,4340,111
20240830,135100,162658095,4340,4340,4350,4340,15
20240830,135000,162592985,4340,4340,4340,4340,25
20240830,134900,162484485,4340,4350,4350,4340,8
20240830,134800,162449755,4340,4340,4350,4340,15
20240830,134700,162384645,4340,4340,4340,4340,25
20240830,134600,162276145,4340,4340,4340,4340,7
20240830,134500,162245765,4340,4340,4340,4340,32
20240830,134400,162106885,4360,4360,4360,4340,9
20240830,134300,162067785,4340,4340,4340,4340,7
20240830,134200,162037405,4340,4340,4340,4340,32
20240830,134100,161898525,4360,4350,4360,4350,226
20240830,134000,160915415,4350,4345,4350,4345,27
20240830,133900,160798090,4345,4345,4345,4345,14
20240830,133800,160737260,4345,4345,4345,4345,24
20240830,133700,160632980,4345,4345,4345,4345,7
20240830,133600,160602565,4345,4345,4350,4345,34
20240830,133500,160454820,4360,4345,4360,4345,20
20240830,133400,160367835,4360,4345,4360,4345,8
20240830,133300,160333060,4345,4340,4345,4340,32
20240830,133200,160194055,4340,4340,4340,4340,7
20240830,133100,160163675,4360,4340,4360,4340,27
20240830,133000,160046455,4340,4340,4340,4340,7
20240830,132900,160016075,4340,4345,4345,4340,40
20240830,132800,159842465,4360,4340,4360,4340,20
20240830,132700,159755585,4345,4340,4345,4340,26
20240830,132600,159642740,4340,4340,4345,4340,15
20240830,132500,159577635,4345,4340,4345,4340,440
20240830,132400,157665870,4340,4340,4345,4340,26
20240830,132300,157553025,4340,4340,4340,4340,13
20240830,132200,157496605,4340,4340,4340,4340,25
20240830,132100,157388105,4340,4345,4345,4340,1129
20240830,132000,152488235,4340,4340,4340,4340,32
20240830,131900,152349355,4345,4340,4345,4340,8
20240830,131800,152314630,4340,4340,4340,4340,7
20240830,131700,152284250,4340,4340,4340,4340,32
20240830,131600,152145370,4340,4340,4340,4340,7
20240830,131500,152114990,4340,4340,4340,4340,25
20240830,131400,152006490,4340,4340,4340,4340,14
20240830,131300,151945730,4340,4340,4340,4340,7
20240830,131200,151915350,4340,4345,4345,4340,47
20240830,131100,151711260,4340,4340,4340,4340,7
20240830,131000,151680880,4340,4340,4340,4340,32
20240830,130900,151542000,4340,4340,4340,4340,7
20240830,130800,151511620,4345,4340,4345,4340,28
20240830,130700,151390085,4340,4345,4345,4340,30
20240830,130600,151259770,4345,4360,4360,4345,8
20240830,130500,151224995,4345,4345,4345,4345,25
20240830,130400,151116370,4340,4340,4360,4340,33
20240830,130300,150973130,4345,4345,4345,4340,51
20240830,130200,150751570,4340,4340,4340,4340,6
20240830,130100,150725530,4340,4340,4360,4340,134
20240830,130000,150141930,4360,4340,4360,4340,8
20240830,125900,150107190,4340,4345,4345,4340,31
20240830,125800,149972530,4345,4340,4345,4340,1035
20240830,125700,145475490,4340,4340,4340,4340,7
20240830,125600,145445110,4340,4340,4340,4340,25
20240830,125500,145336610,4340,4340,4340,4340,14
20240830,125400,145275850,4340,4345,4345,4340,27
20240830,125300,145158660,4345,4340,4345,4340,208
20240830,125200,144255935,4340,4340,4340,4340,32
20240830,125100,144117055,4340,4340,4340,4340,7
20240830,125000,144086675,4340,4340,4340,4340,7
20240830,124900,144056295,4340,4340,4340,4340,25
20240830,124800,143947795,4340,4340,4340,4340,14
20240830,124700,143887035,4340,4340,4340,4340,25
20240830,124600,143778535,4340,4340,4340,4340,7
20240830,124500,143748155,4340,4340,4345,4340,79
20240830,124400,143405105,4340,4340,4340,4340,7
20240830,124300,143374725,4340,4340,4340,4340,25
20240830,124200,143266225,4340,4340,4340,4340,13
20240830,124100,143209805,4340,4340,4340,4340,7
20240830,124000,143179425,4340,4340,4340,4340,24
20240830,123900,143075265,4340,4340,4340,4340,14
20240830,123800,143014505,4340,4340,4340,4340,25
20240830,123700,142906005,4340,4340,4340,4340,7
20240830,123600,142875625,4340,4340,4340,4340,32
20240830,123500,142736745,4340,4340,4340,4340,67
20240830,123400,142445965,4340,4340,4340,4340,7
20240830,123300,142415585,4340,4340,4350,4340,84
20240830,123200,142050505,4340,4340,4340,4340,7
20240830,123100,142020125,4340,4340,4340,4340,25
20240830,123000,141911625,4340,4340,4340,4340,7
20240830,122900,141881245,4340,4340,4340,4340,32
20240830,122800,141742365,4340,4340,4340,4340,7
20240830,122700,141711985,4340,4340,4340,4340,25
20240830,122600,141603485,4340,4340,4340,4340,14
20240830,122500,141542725,4340,4340,4340,4340,7
20240830,122400,141512345,4340,4340,4340,4340,25
20240830,122300,141403845,4340,4340,4340,4340,14
20240830,122200,141343085,4340,4340,4340,4340,25
20240830,122100,141234585,4340,4350,4350,4340,48
20240830,122000,141026245,4340,4350,4350,4340,82
20240830,121900,140669865,4340,4340,4340,4340,7
20240830,121800,140639485,4340,4340,4340,4340,7
20240830,121700,140609105,4340,4340,4340,4340,32
20240830,121600,140470225,4345,4345,4345,4345,1188
20240830,121500,135308365,4345,4345,4345,4345,25
20240830,121400,135199740,4345,4345,4345,4345,14
20240830,121300,135138910,4345,4345,4345,4345,25
20240830,121200,135030285,4345,4345,4345,4345,7
20240830,121100,134999870,4345,4345,4345,4345,32
20240830,121000,134860830,4345,4345,4345,4345,17
20240830,120900,134786965,4350,4345,4350,4345,8
20240830,120800,134752200,4350,4345,4350,4345,26
20240830,120700,134639225,4345,4345,4350,4345,33
20240830,120600,134495835,4350,4345,4350,4345,8
20240830,120500,134461070,4350,4350,4350,4345,39
20240830,120400,134291455,4345,4345,4350,4345,33
20240830,120300,134148065,4350,4345,4350,4345,8
20240830,120200,134113300,4350,4345,4350,4345,8
20240830,120100,134078535,4350,4345,4350,4345,33
20240830,120000,133935140,4350,4345,4350,4345,12
20240830,115900,133882990,4350,4360,4360,4345,35
20240830,115800,133730855,4345,4345,4360,4345,15
20240830,115700,133665665,4360,4340,4360,4340,26
20240830,115600,133552805,4360,4340,4360,4340,10
20240830,115500,133509365,4360,4360,4360,4340,35
20240830,115400,133357405,4360,4340,4360,4340,8
20240830,115300,133322665,4360,4360,4360,4340,9
20240830,115200,133283565,4340,4340,4340,4340,31
20240830,115100,133149025,4360,4340,4360,4340,8
20240830,115000,133114285,4345,4345,4345,4340,37
20240830,114900,132953645,4340,4340,4345,4340,15
20240830,114800,132888540,4345,4345,4345,4340,131
20240830,114700,132319470,4340,4345,4345,4340,8
20240830,114600,132284745,4340,4345,4345,4340,22
20240830,114500,132189190,4340,4340,4340,4340,55
20240830,114400,131950490,4340,4340,4340,4340,7
20240830,114300,131920110,4340,4340,4340,4340,25
20240830,114200,131811610,4340,4340,4345,4340,20
20240830,114100,131724780,4345,4340,4345,4340,26
20240830,114000,131611935,4345,4340,4350,4340,18
20240830,113900,131533750,4350,4345,4350,4340,390
20240830,113800,129839305,4350,4345,4355,4345,10
20240830,113700,129795830,4355,4345,4355,4345,212
20240830,113600,128874670,4355,4350,4355,4345,215
20240830,113500,127940060,4355,4350,4355,4350,27
20240830,113400,127822600,4355,4355,4355,4355,6
20240830,113300,127796470,4375,4365,4380,4360,875
20240830,113200,123981095,4380,4365,4380,4365,26
20240830,113100,123867590,4365,4365,4365,4365,7
20240830,113000,123837035,4370,4370,4370,4370,73
20240830,112900,123518025,4380,4380,4380,4380,0
20240830,112800,123518025,4380,4380,4380,4380,0
20240830,112700,123518025,4380,4380,4380,4380,0
20240830,112600,123518025,4380,4380,4380,4380,1
20240830,112500,123513645,4370,4380,4380,4370,127
20240830,112400,122957655,4380,4380,4380,4380,0
20240830,112300,122957655,4380,4380,4380,4380,68
20240830,112200,122659815,4380,4380,4380,4380,0
20240830,112100,122659815,4380,4375,4380,4375,102
20240830,112000,122213560,4370,4370,4370,4370,0
20240830,111900,122213560,4370,4370,4370,4370,100
20240830,111800,121776560,4370,4370,4370,4370,0
20240830,111700,121776560,4370,4370,4370,4370,0
20240830,111600,121776560,4370,4370,4370,4370,0
20240830,111500,121776560,4370,4370,4370,4370,0
20240830,111400,121776560,4370,4370,4370,4370,0
20240830,111300,121776560,4370,4370,4370,4370,0
20240830,111200,121776560,4370,4370,4370,4370,0
20240830,111100,121776560,4370,4370,4370,4370,0
20240830,111000,121776560,4370,4370,4370,4370,0
20240830,110900,121776560,4370,4370,4370,4370,23
20240830,110800,121676050,4375,4375,4375,4375,0
20240830,110700,121676050,4375,4375,4375,4375,0
20240830,110600,121676050,4375,4370,4375,4370,3200
20240830,110500,107687365,4370,4370,4370,4370,0
20240830,110400,107687365,4370,4370,4370,4370,0
20240830,110300,107687365,4370,4370,4370,4370,0
20240830,110200,107687365,4370,4370,4370,4370,0
20240830,110100,107687365,4370,4370,4370,4370,0
20240830,110000,107687365,4370,4365,4370,4365,1174
20240830,105900,102558765,4365,4365,4365,4365,110
20240830,105800,102078615,4365,4360,4365,4360,100
20240830,105700,101642610,4360,4360,4360,4360,0
20240830,105600,101642610,4360,4360,4360,4360,10
20240830,105500,101599010,4365,4365,4365,4365,0
20240830,105400,101599010,4365,4365,4365,4365,100
20240830,105300,101162510,4365,4365,4365,4365,0
20240830,105200,101162510,4365,4365,4365,4365,0
20240830,105100,101162510,4365,4365,4365,4365,0
20240830,105000,101162510,4365,4365,4365,4365,0
20240830,104900,101162510,4365,4365,4365,4365,0
20240830,104800,101162510,4365,4365,4365,4365,0
20240830,104700,101162510,4365,4365,4365,4365,28
20240830,104600,101040290,4360,4360,4360,4360,126
20240830,104500,100490930,4360,4360,4360,4360,12
20240830,104400,100438610,4360,4360,4360,4360,0
20240830,104300,100438610,4360,4360,4360,4360,0
20240830,104200,100438610,4360,4360,4360,4360,10
20240830,104100,100395010,4360,4360,4360,4360,100
20240830,104000,99959010,4360,4360,4360,4360,0
20240830,103900,99959010,4360,4355,4360,4355,10
20240830,103800,99915455,4355,4355,4355,4355,0
20240830,103700,99915455,4355,4355,4355,4355,0
20240830,103600,99915455,4355,4355,4355,4355,0
20240830,103500,99915455,4355,4355,4355,4355,0
20240830,103400,99915455,4355,4355,4355,4355,109
20240830,103300,99440760,4355,4355,4355,4355,0
20240830,103200,99440760,4355,4355,4355,4355,0
20240830,103100,99440760,4355,4355,4355,4355,0
20240830,103000,99440760,4355,4355,4355,4355,1000
20240830,102900,95085760,4355,4355,4355,4355,133
20240830,102800,94506545,4370,4370,4370,4370,0
20240830,102700,94506545,4370,4370,4370,4370,19
20240830,102600,94423515,4370,4370,4370,4370,0
20240830,102500,94423515,4370,4370,4370,4370,0
20240830,102400,94423515,4370,4370,4370,4370,0
20240830,102300,94423515,4370,4370,4370,4370,60
20240830,102200,94161315,4370,4370,4370,4370,0
20240830,102100,94161315,4370,4370,4370,4370,0
20240830,102000,94161315,4370,4370,4370,4370,0
20240830,101900,94161315,4370,4370,4370,4370,0
20240830,101800,94161315,4370,4350,4370,4350,10876
20240830,101700,46842535,4350,4350,4350,4350,0
20240830,101600,46842535,4350,4350,4350,4350,0
20240830,101500,46842535,4350,4350,4350,4345,304
20240830,101400,45521635,4345,4350,4350,4345,13
20240830,101300,45465110,4350,4350,4350,4350,0
20240830,101200,45465110,4350,4350,4350,4350,14
20240830,101100,45404210,4350,4350,4350,4350,0
20240830,101000,45404210,4350,4345,4350,4345,384
20240830,100900,43735725,4350,4345,4350,4345,149
20240830,100800,43088315,4345,4340,4345,4340,151
20240830,100700,42432970,4345,4345,4345,4345,31
20240830,100600,42298275,4345,4345,4345,4345,225
20240830,100500,41320650,4350,4350,4350,4350,31
20240830,100400,41185800,4350,4350,4350,4350,0
20240830,100300,41185800,4350,4350,4350,4350,1
20240830,100200,41181450,4345,4350,4350,4345,976
20240830,100100,36940725,4350,4350,4350,4350,22
20240830,100000,36845025,4350,4350,4350,4350,0
20240830,095900,36845025,4350,4350,4350,4350,48
20240830,095800,36636225,4350,4350,4350,4350,1032
20240830,095700,32147025,4350,4350,4350,4350,44
20240830,095600,31955625,4350,4350,4350,4350,0
20240830,095500,31955625,4350,4345,4350,4345,21
20240830,095400,31864375,4350,4350,4350,4350,0
20240830,095300,31864375,4350,4350,4350,4350,0
20240830,095200,31864375,4350,4350,4350,4350,0
20240830,095100,31864375,4350,4350,4350,4350,5
20240830,095000,31842625,4350,4350,4350,4350,0
20240830,094900,31842625,4350,4350,4350,4350,102
20240830,094800,31398925,4350,4345,4350,4345,50
20240830,094700,31181575,4345,4345,4345,4345,297
20240830,094600,29891110,4350,4350,4350,4350,0
20240830,094500,29891110,4350,4350,4350,4350,0
20240830,094400,29891110,4350,4350,4350,4350,0
20240830,094300,29891110,4350,4350,4350,4345,14
20240830,094200,29830215,4345,4345,4345,4345,3008
20240830,094100,16760455,4345,4345,4345,4345,0
20240830,094000,16760455,4345,4345,4345,4345,0
20240830,093900,16760455,4345,4345,4345,4345,0
20240830,093800,16760455,4345,4345,4345,4345,0
20240830,093700,16760455,4345,4345,4345,4345,3
20240830,093600,16747420,4345,4345,4345,4345,0
20240830,093500,16747420,4345,4335,4345,4335,107
20240830,093400,16283125,4335,4340,4345,4335,178
20240830,093300,15511390,4340,4340,4340,4340,112
20240830,093200,15025310,4345,4345,4345,4345,73
20240830,093100,14708125,4345,4345,4345,4345,46
20240830,093000,14508255,4345,4345,4345,4345,134
20240830,092900,13926025,4345,4345,4345,4345,3
20240830,092800,13912990,4345,4345,4345,4345,7
20240830,092700,13882575,4350,4350,4350,4350,0
20240830,092600,13882575,4350,4350,4350,4350,0
20240830,092500,13882575,4350,4350,4350,4350,30
20240830,092400,13752075,4355,4355,4355,4355,0
20240830,092300,13752075,4355,4350,4355,4350,2
20240830,092200,13743370,4355,4355,4355,4355,0
20240830,092100,13743370,4355,4355,4355,4355,0
20240830,092000,13743370,4355,4355,4355,4355,0
20240830,091900,13743370,4355,4350,4355,4350,501
20240830,091800,11564015,4350,4350,4350,4350,0
20240830,091700,11564015,4350,4350,4350,4350,206
20240830,091600,10667915,4355,4355,4355,4355,28
20240830,091500,10545975,4360,4360,4360,4360,0
20240830,091400,10545975,4360,4350,4360,4350,6
20240830,091300,10519865,4350,4350,4350,4350,0
20240830,091200,10519865,4350,4350,4350,4350,0
20240830,091100,10519865,4350,4345,4350,4345,630
20240830,091000,7781265,4350,4350,4350,4350,0
20240830,090900,7781265,4350,4350,4350,4350,0
20240830,090800,7781265,4350,4355,4355,4350,108
20240830,090700,7310965,4355,4360,4360,4355,2
20240830,090600,7302250,4360,4360,4360,4360,0
20240830,090500,7302250,4360,4360,4360,4360,3
20240830,090400,7289170,4330,4335,4335,4330,13
20240830,090300,7232825,4365,4365,4365,4365,0
20240830,090200,7232825,4365,4365,4365,4365,0
20240830,090100,7232825,4365,4365,4365,4365,20
20240830,090000,7145525,4375,4325,4375,4325,1651