stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,183400,1180145285,2370,2370,2370,2370,4826
20240829,183300,1180145285,2370,2370,2370,2370,0
20240829,183200,1180145285,2370,2370,2370,2370,0
20240829,183100,1180145285,2370,2370,2370,2370,0
20240829,183000,1180145285,2370,2370,2370,2370,0
20240829,182900,1180145285,2370,2370,2370,2370,0
20240829,182800,1180145285,2370,2370,2370,2370,0
20240829,182700,1180145285,2370,2370,2370,2370,0
20240829,182600,1180145285,2370,2370,2370,2370,0
20240829,182500,1180145285,2370,2370,2370,2370,0
20240829,182400,1180145285,2370,2370,2370,2370,0
20240829,182300,1180145285,2370,2370,2370,2370,0
20240829,182200,1180145285,2370,2370,2370,2370,0
20240829,182100,1180145285,2370,2370,2370,2370,0
20240829,182000,1180145285,2370,2370,2370,2370,0
20240829,181900,1180145285,2370,2370,2370,2370,0
20240829,181800,1180145285,2370,2370,2370,2370,0
20240829,181700,1180145285,2370,2370,2370,2370,0
20240829,181600,1180145285,2370,2370,2370,2370,0
20240829,181500,1180145285,2370,2370,2370,2370,0
20240829,181400,1180145285,2370,2370,2370,2370,0
20240829,181300,1180145285,2370,2370,2370,2370,0
20240829,181200,1180145285,2370,2370,2370,2370,0
20240829,181100,1180145285,2370,2370,2370,2370,0
20240829,181000,1180145285,2370,2370,2370,2370,0
20240829,180900,1180145285,2370,2370,2370,2370,0
20240829,180800,1180145285,2370,2370,2370,2370,0
20240829,180700,1180145285,2370,2370,2370,2370,0
20240829,180600,1180145285,2370,2370,2370,2370,0
20240829,180500,1180145285,2370,2370,2370,2370,0
20240829,180400,1180145285,2370,2370,2370,2370,4826
20240829,180300,1180145285,2370,2370,2370,2370,0
20240829,180200,1180145285,2370,2370,2370,2370,0
20240829,180100,1180145285,2370,2370,2370,2370,0
20240829,180000,1180145285,2370,2370,2370,2370,0
20240829,175900,1180145285,2370,2370,2370,2370,0
20240829,175800,1180145285,2370,2370,2370,2370,0
20240829,175700,1180145285,2370,2370,2370,2370,0
20240829,175600,1180145285,2370,2370,2370,2370,0
20240829,175500,1180145285,2370,2370,2370,2370,0
20240829,175400,1180145285,2370,2370,2370,2370,0
20240829,175300,1180145285,2370,2370,2370,2370,0
20240829,175200,1180145285,2370,2370,2370,2370,0
20240829,175100,1180145285,2370,2370,2370,2370,0
20240829,175000,1180145285,2370,2370,2370,2370,0
20240829,174900,1180145285,2370,2370,2370,2370,0
20240829,174800,1180145285,2370,2370,2370,2370,0
20240829,174700,1180145285,2370,2370,2370,2370,0
20240829,174600,1180145285,2370,2370,2370,2370,0
20240829,174500,1180145285,2370,2370,2370,2370,0
20240829,174400,1180145285,2370,2370,2370,2370,0
20240829,174300,1180145285,2370,2370,2370,2370,0
20240829,174200,1180145285,2370,2370,2370,2370,0
20240829,174100,1180145285,2370,2370,2370,2370,0
20240829,174000,1180145285,2370,2370,2370,2370,0
20240829,173900,1180145285,2370,2370,2370,2370,0
20240829,173800,1180145285,2370,2370,2370,2370,0
20240829,173700,1180145285,2370,2370,2370,2370,0
20240829,173600,1180145285,2370,2370,2370,2370,0
20240829,173500,1180145285,2370,2370,2370,2370,0
20240829,173400,1180145285,2370,2370,2370,2370,4826
20240829,173300,1180145285,2370,2370,2370,2370,0
20240829,173200,1180145285,2370,2370,2370,2370,0
20240829,173100,1180145285,2370,2370,2370,2370,0
20240829,173000,1180145285,2370,2370,2370,2370,0
20240829,172900,1180145285,2370,2370,2370,2370,0
20240829,172800,1180145285,2370,2370,2370,2370,0
20240829,172700,1180145285,2370,2370,2370,2370,0
20240829,172600,1180145285,2370,2370,2370,2370,0
20240829,172500,1180145285,2370,2370,2370,2370,0
20240829,172400,1180145285,2370,2370,2370,2370,0
20240829,172300,1180145285,2370,2370,2370,2370,0
20240829,172200,1180145285,2370,2370,2370,2370,0
20240829,172100,1180145285,2370,2370,2370,2370,0
20240829,172000,1180145285,2370,2370,2370,2370,0
20240829,171900,1180145285,2370,2370,2370,2370,0
20240829,171800,1180145285,2370,2370,2370,2370,0
20240829,171700,1180145285,2370,2370,2370,2370,0
20240829,171600,1180145285,2370,2370,2370,2370,0
20240829,171500,1180145285,2370,2370,2370,2370,0
20240829,171400,1180145285,2370,2370,2370,2370,0
20240829,171300,1180145285,2370,2370,2370,2370,0
20240829,171200,1180145285,2370,2370,2370,2370,0
20240829,171100,1180145285,2370,2370,2370,2370,0
20240829,171000,1180145285,2370,2370,2370,2370,0
20240829,170900,1180145285,2370,2370,2370,2370,0
20240829,170800,1180145285,2370,2370,2370,2370,0
20240829,170700,1180145285,2370,2370,2370,2370,0
20240829,170600,1180145285,2370,2370,2370,2370,0
20240829,170500,1180145285,2370,2370,2370,2370,0
20240829,170400,1180145285,2370,2370,2370,2370,4826
20240829,170300,1180145285,2370,2370,2370,2370,0
20240829,170200,1180145285,2370,2370,2370,2370,0
20240829,170100,1180145285,2370,2370,2370,2370,0
20240829,170000,1180145285,2370,2370,2370,2370,0
20240829,165900,1180145285,2370,2370,2370,2370,0
20240829,165800,1180145285,2370,2370,2370,2370,0
20240829,165700,1180145285,2370,2370,2370,2370,0
20240829,165600,1180145285,2370,2370,2370,2370,0
20240829,165500,1180145285,2370,2370,2370,2370,0
20240829,165400,1180145285,2370,2370,2370,2370,0
20240829,165300,1180145285,2370,2370,2370,2370,0
20240829,165200,1180145285,2370,2370,2370,2370,0
20240829,165100,1180145285,2370,2370,2370,2370,0
20240829,165000,1180145285,2370,2370,2370,2370,0
20240829,164900,1180145285,2370,2370,2370,2370,0
20240829,164800,1180145285,2370,2370,2370,2370,0
20240829,164700,1180145285,2370,2370,2370,2370,0
20240829,164600,1180145285,2370,2370,2370,2370,0
20240829,164500,1180145285,2370,2370,2370,2370,0
20240829,164400,1180145285,2370,2370,2370,2370,0
20240829,164300,1180145285,2370,2370,2370,2370,0
20240829,164200,1180145285,2370,2370,2370,2370,0
20240829,164100,1180145285,2370,2370,2370,2370,0
20240829,164000,1180145285,2370,2370,2370,2370,0
20240829,163900,1180145285,2370,2370,2370,2370,0
20240829,163800,1180145285,2370,2370,2370,2370,0
20240829,163700,1180145285,2370,2370,2370,2370,0
20240829,163600,1180145285,2370,2370,2370,2370,0
20240829,163500,1180145285,2370,2370,2370,2370,0
20240829,163400,1180145285,2370,2370,2370,2370,4826
20240829,163300,1180145285,2370,2370,2370,2370,0
20240829,163200,1180145285,2370,2370,2370,2370,0
20240829,163100,1180145285,2370,2370,2370,2370,0
20240829,163000,1180145285,2370,2370,2370,2370,0
20240829,162900,1180145285,2370,2370,2370,2370,0
20240829,162800,1180145285,2370,2370,2370,2370,0
20240829,162700,1180145285,2370,2370,2370,2370,0
20240829,162600,1180145285,2370,2370,2370,2370,0
20240829,162500,1180145285,2370,2370,2370,2370,0
20240829,162400,1180145285,2370,2370,2370,2370,0
20240829,162300,1180145285,2370,2370,2370,2370,0
20240829,162200,1180145285,2370,2370,2370,2370,0
20240829,162100,1180145285,2370,2370,2370,2370,0
20240829,162000,1180145285,2370,2370,2370,2370,0
20240829,161900,1180145285,2370,2370,2370,2370,0
20240829,161800,1180145285,2370,2370,2370,2370,0
20240829,161700,1180145285,2370,2370,2370,2370,0
20240829,161600,1180145285,2370,2370,2370,2370,0
20240829,161500,1180145285,2370,2370,2370,2370,0
20240829,161400,1180145285,2370,2370,2370,2370,0
20240829,161300,1180145285,2370,2370,2370,2370,0
20240829,161200,1180145285,2370,2370,2370,2370,0
20240829,161100,1180145285,2370,2370,2370,2370,0
20240829,161000,1180145285,2370,2370,2370,2370,0
20240829,160900,1180145285,2370,2370,2370,2370,0
20240829,160800,1180145285,2370,2370,2370,2370,0
20240829,160700,1180145285,2370,2370,2370,2370,0
20240829,160600,1180145285,2370,2370,2370,2370,0
20240829,160500,1180145285,2370,2370,2370,2370,0
20240829,160400,1180145285,2370,2370,2370,2370,4826
20240829,160300,1180145285,2370,2370,2370,2370,0
20240829,160200,1180145285,2370,2370,2370,2370,0
20240829,160100,1180145285,2370,2370,2370,2370,0
20240829,160000,1180145285,2370,2370,2370,2370,0
20240829,155900,1180145285,2370,2370,2370,2370,0
20240829,155800,1180145285,2370,2370,2370,2370,0
20240829,155700,1180145285,2370,2370,2370,2370,0
20240829,155600,1180145285,2370,2370,2370,2370,0
20240829,155500,1180145285,2370,2370,2370,2370,0
20240829,155400,1180145285,2370,2370,2370,2370,0
20240829,155300,1180145285,2370,2370,2370,2370,0
20240829,155200,1180145285,2370,2370,2370,2370,0
20240829,155100,1180145285,2370,2370,2370,2370,0
20240829,155000,1180145285,2370,2370,2370,2370,0
20240829,154900,1180145285,2370,2370,2370,2370,0
20240829,154800,1180145285,2370,2370,2370,2370,0
20240829,154700,1180145285,2370,2370,2370,2370,0
20240829,154600,1180145285,2370,2370,2370,2370,0
20240829,154500,1180145285,2370,2370,2370,2370,0
20240829,154400,1180145285,2370,2370,2370,2370,0
20240829,154300,1180145285,2370,2370,2370,2370,0
20240829,154200,1180145285,2370,2370,2370,2370,0
20240829,154100,1180145285,2370,2370,2370,2370,0
20240829,154000,1180145285,2370,2370,2370,2370,0
20240829,153900,1180145285,2370,2370,2370,2370,0
20240829,153800,1180145285,2370,2370,2370,2370,0
20240829,153700,1180145285,2370,2370,2370,2370,0
20240829,153600,1180145285,2370,2370,2370,2370,0
20240829,153500,1180145285,2370,2370,2370,2370,0
20240829,153400,1180145285,2370,2370,2370,2370,4826
20240829,153300,1180145285,2370,2370,2370,2370,0
20240829,153200,1180145285,2370,2370,2370,2370,0
20240829,153100,1180145285,2370,2370,2370,2370,0
20240829,153000,1180145285,2370,2370,2370,2370,4826
20240829,152900,1168707665,2370,2370,2370,2370,0
20240829,152800,1168707665,2370,2370,2370,2370,0
20240829,152700,1168707665,2370,2370,2370,2370,0
20240829,152600,1168707665,2370,2370,2370,2370,0
20240829,152500,1168707665,2370,2370,2370,2370,0
20240829,152400,1168707665,2370,2370,2370,2370,0
20240829,152300,1168707665,2370,2370,2370,2370,0
20240829,152200,1168707665,2370,2370,2370,2370,0
20240829,152100,1168707665,2370,2370,2370,2370,0
20240829,152000,1168707665,2370,2370,2370,2370,0
20240829,151900,1168707665,2370,2370,2385,2370,867
20240829,151800,1166645215,2370,2380,2380,2370,93
20240829,151700,1166424765,2375,2375,2375,2370,3004
20240829,151600,1159297785,2370,2370,2370,2365,1867
20240829,151500,1154873000,2370,2370,2370,2370,18
20240829,151400,1154830340,2360,2360,2360,2360,0
20240829,151300,1154830340,2360,2360,2360,2360,20
20240829,151200,1154783140,2375,2375,2375,2375,0
20240829,151100,1154783140,2375,2375,2375,2375,0
20240829,151000,1154783140,2375,2375,2375,2375,10
20240829,150900,1154759390,2360,2365,2375,2360,4100
20240829,150800,1145076890,2375,2370,2375,2365,1830
20240829,150700,1140737180,2365,2370,2370,2365,1319
20240829,150600,1137611405,2370,2375,2375,2370,80
20240829,150500,1137421615,2375,2375,2375,2375,562
20240829,150400,1136086865,2375,2375,2375,2375,0
20240829,150300,1136086865,2375,2375,2375,2375,0
20240829,150200,1136086865,2375,2375,2375,2375,0
20240829,150100,1136086865,2375,2375,2375,2375,0
20240829,150000,1136086865,2375,2360,2375,2360,111
20240829,145900,1135824875,2375,2375,2375,2375,0
20240829,145800,1135824875,2375,2375,2375,2375,10
20240829,145700,1135801125,2375,2375,2375,2375,0
20240829,145600,1135801125,2375,2375,2375,2375,515
20240829,145500,1134578000,2375,2375,2375,2375,0
20240829,145400,1134578000,2375,2365,2375,2365,1590
20240829,145300,1130815165,2365,2365,2365,2365,0
20240829,145200,1130815165,2365,2365,2365,2365,100
20240829,145100,1130578665,2370,2370,2370,2370,0
20240829,145000,1130578665,2370,2370,2370,2370,0
20240829,144900,1130578665,2370,2370,2370,2370,0
20240829,144800,1130578665,2370,2370,2370,2370,200
20240829,144700,1130104665,2370,2370,2370,2370,1
20240829,144600,1130102295,2360,2370,2370,2360,183
20240829,144500,1129669405,2365,2365,2365,2365,0
20240829,144400,1129669405,2365,2365,2365,2365,1071
20240829,144300,1127136490,2370,2370,2370,2370,0
20240829,144200,1127136490,2370,2370,2370,2370,1
20240829,144100,1127134120,2350,2350,2355,2350,1609
20240829,144000,1123347970,2350,2355,2355,2350,1168
20240829,143900,1120599380,2360,2360,2360,2360,7
20240829,143800,1120582860,2360,2360,2370,2355,4690
20240829,143700,1109519355,2365,2365,2365,2365,0
20240829,143600,1109519355,2365,2365,2365,2360,2042
20240829,143500,1104700210,2360,2375,2375,2360,708
20240829,143400,1103029210,2375,2375,2375,2375,1
20240829,143300,1103026835,2365,2365,2375,2365,241
20240829,143200,1102456860,2365,2370,2370,2365,360
20240829,143100,1101605300,2375,2375,2375,2375,500
20240829,143000,1100417800,2375,2375,2375,2375,94
20240829,142900,1100194550,2375,2375,2375,2375,93
20240829,142800,1099973675,2375,2370,2375,2370,72
20240829,142700,1099803030,2370,2370,2370,2365,442
20240829,142600,1098757410,2370,2375,2375,2370,214
20240829,142500,1098249765,2375,2375,2375,2375,94
20240829,142400,1098026515,2375,2375,2375,2365,314
20240829,142300,1097282765,2375,2375,2375,2375,103
20240829,142200,1097038140,2375,2370,2375,2360,2339
20240829,142100,1091497570,2370,2375,2375,2365,5321
20240829,142000,1078905340,2375,2380,2380,2375,182
20240829,141900,1078472860,2380,2380,2380,2380,94
20240829,141800,1078249140,2380,2380,2380,2380,93
20240829,141700,1078027800,2380,2380,2380,2380,93
20240829,141600,1077806460,2380,2380,2380,2380,114
20240829,141500,1077535140,2380,2385,2385,2375,1047
20240829,141400,1075048050,2385,2385,2385,2385,93
20240829,141300,1074826245,2385,2380,2385,2370,2503
20240829,141200,1068877005,2380,2385,2385,2380,124
20240829,141100,1068581650,2385,2385,2385,2380,365
20240829,141000,1067712715,2385,2385,2385,2385,93
20240829,140900,1067490910,2385,2395,2395,2385,310
20240829,140800,1066751100,2395,2395,2395,2395,93
20240829,140700,1066528365,2395,2395,2395,2395,47
20240829,140600,1066415800,2385,2385,2385,2385,0
20240829,140500,1066415800,2385,2395,2395,2385,48
20240829,140400,1066300860,2395,2395,2395,2395,93
20240829,140300,1066078125,2395,2395,2395,2395,93
20240829,140200,1065855390,2395,2395,2395,2395,1
20240829,140100,1065852995,2380,2380,2380,2380,0
20240829,140000,1065852995,2380,2380,2380,2380,1580
20240829,135900,1062092595,2395,2395,2395,2395,1
20240829,135800,1062090200,2380,2380,2380,2370,37224
20240829,135700,973848620,2395,2385,2395,2385,2895
20240829,135600,966929020,2380,2380,2380,2380,0
20240829,135500,966929020,2380,2380,2390,2380,1757
20240829,135400,962744860,2375,2375,2375,2375,25
20240829,135300,962685485,2375,2375,2375,2375,386
20240829,135200,961768735,2375,2390,2395,2365,3352
20240829,135100,953802875,2395,2395,2395,2395,0
20240829,135000,953802875,2395,2395,2395,2395,20
20240829,134900,953754975,2390,2395,2395,2390,250
20240829,134800,953157455,2395,2395,2395,2395,0
20240829,134700,953157455,2395,2400,2400,2395,300
20240829,134600,952438945,2410,2410,2410,2410,0
20240829,134500,952438945,2410,2410,2410,2410,0
20240829,134400,952438945,2410,2410,2410,2410,0
20240829,134300,952438945,2410,2410,2410,2410,1
20240829,134200,952436535,2400,2400,2400,2400,132
20240829,134100,952119735,2400,2400,2400,2400,0
20240829,134000,952119735,2400,2400,2400,2400,0
20240829,133900,952119735,2400,2400,2400,2400,0
20240829,133800,952119735,2400,2395,2400,2395,297
20240829,133700,951407425,2395,2395,2395,2395,0
20240829,133600,951407425,2395,2400,2400,2395,845
20240829,133500,949382240,2415,2415,2415,2415,0
20240829,133400,949382240,2415,2415,2415,2415,100
20240829,133300,949140740,2415,2415,2415,2415,0
20240829,133200,949140740,2415,2415,2415,2415,0
20240829,133100,949140740,2415,2415,2415,2415,6
20240829,133000,949126250,2405,2405,2405,2405,100
20240829,132900,948885750,2410,2410,2410,2410,20
20240829,132800,948837550,2415,2415,2415,2415,0
20240829,132700,948837550,2415,2415,2415,2415,3
20240829,132600,948830305,2415,2415,2415,2415,0
20240829,132500,948830305,2415,2410,2415,2410,30938
20240829,132400,874115310,2415,2415,2415,2415,0
20240829,132300,874115310,2415,2415,2415,2415,0
20240829,132200,874115310,2415,2415,2415,2415,10
20240829,132100,874091160,2410,2410,2410,2410,100
20240829,132000,873850160,2410,2410,2410,2410,2116
20240829,131900,868750600,2415,2405,2415,2405,186
20240829,131800,868303260,2400,2400,2400,2400,591
20240829,131700,866884860,2400,2400,2400,2400,9
20240829,131600,866863260,2395,2400,2400,2390,2413
20240829,131500,861084335,2400,2400,2400,2400,0
20240829,131400,861084335,2400,2400,2400,2400,2001
20240829,131300,856281935,2400,2430,2430,2400,7001
20240829,131200,839470960,2400,2420,2420,2400,38
20240829,131100,839379640,2400,2410,2420,2400,14501
20240829,131000,804513000,2415,2415,2415,2415,1435
20240829,130900,801047475,2405,2410,2420,2400,8224
20240829,130800,781274960,2405,2410,2410,2405,5479
20240829,130700,768095515,2405,2410,2410,2405,1000
20240829,130600,765689250,2415,2415,2415,2415,100
20240829,130500,765447750,2405,2410,2410,2405,350
20240829,130400,764605010,2410,2410,2410,2410,0
20240829,130300,764605010,2410,2410,2410,2410,3
20240829,130200,764597780,2420,2420,2420,2420,0
20240829,130100,764597780,2420,2420,2420,2420,300
20240829,130000,763871780,2425,2415,2425,2405,4256
20240829,125900,753607795,2420,2435,2435,2420,7931
20240829,125800,734352605,2445,2445,2445,2445,1
20240829,125700,734350160,2440,2440,2440,2440,1000
20240829,125600,731910160,2445,2445,2445,2445,1
20240829,125500,731907715,2440,2445,2445,2440,8021
20240829,125400,712322960,2455,2455,2455,2455,0
20240829,125300,712322960,2455,2455,2455,2455,0
20240829,125200,712322960,2455,2450,2455,2450,649
20240829,125100,710730175,2455,2455,2455,2455,0
20240829,125000,710730175,2455,2455,2455,2455,0
20240829,124900,710730175,2455,2455,2455,2455,0
20240829,124800,710730175,2455,2455,2455,2455,50
20240829,124700,710607425,2445,2445,2445,2445,0
20240829,124600,710607425,2445,2450,2450,2445,648
20240829,124500,709022560,2450,2450,2450,2450,1044
20240829,124400,706464760,2450,2455,2455,2450,3138
20240829,124300,698770965,2465,2465,2465,2465,1
20240829,124200,698768500,2465,2465,2465,2465,0
20240829,124100,698768500,2465,2465,2465,2465,0
20240829,124000,698768500,2465,2465,2465,2465,13
20240829,123900,698736455,2480,2480,2480,2480,0
20240829,123800,698736455,2480,2485,2485,2475,153
20240829,123700,698357265,2480,2470,2480,2470,1573
20240829,123600,694457435,2475,2470,2475,2470,631
20240829,123500,692895715,2475,2480,2485,2475,4184
20240829,123400,682500885,2485,2480,2485,2480,1121
20240829,123300,679717730,2480,2460,2480,2460,1347
20240829,123200,676379455,2470,2475,2475,2465,2600
20240829,123100,669954505,2475,2465,2475,2465,780
20240829,123000,668027605,2465,2460,2470,2460,710
20240829,122900,666274055,2465,2465,2465,2465,0
20240829,122800,666274055,2465,2465,2465,2465,174
20240829,122700,665845145,2465,2465,2465,2465,0
20240829,122600,665845145,2465,2465,2465,2465,5000
20240829,122500,653520145,2465,2465,2465,2465,43
20240829,122400,653414150,2465,2450,2465,2450,965
20240829,122300,651049885,2445,2450,2450,2445,287
20240829,122200,650348165,2460,2460,2460,2460,11
20240829,122100,650321105,2460,2460,2460,2460,0
20240829,122000,650321105,2460,2440,2460,2435,459
20240829,121900,649200180,2440,2440,2440,2440,0
20240829,121800,649200180,2440,2440,2440,2440,191
20240829,121700,648734140,2460,2460,2460,2460,3
20240829,121600,648726760,2460,2460,2460,2460,400
20240829,121500,647742760,2440,2440,2440,2440,0
20240829,121400,647742760,2440,2445,2445,2440,1654
20240829,121300,643705050,2465,2465,2465,2465,0
20240829,121200,643705050,2465,2465,2465,2465,0
20240829,121100,643705050,2465,2465,2465,2465,1
20240829,121000,643702585,2450,2450,2450,2450,198
20240829,120900,643217485,2450,2455,2455,2450,847
20240829,120800,641138220,2455,2455,2455,2455,0
20240829,120700,641138220,2455,2455,2455,2455,0
20240829,120600,641138220,2455,2455,2455,2455,2623
20240829,120500,634698755,2455,2460,2470,2455,210
20240829,120400,634183185,2470,2470,2470,2470,1
20240829,120300,634180715,2460,2465,2465,2460,551
20240829,120200,632825250,2465,2475,2475,2465,51
20240829,120100,632699525,2460,2460,2460,2460,0
20240829,120000,632699525,2460,2460,2460,2460,128
20240829,115900,632384645,2460,2480,2480,2460,1646
20240829,115800,628324590,2465,2485,2485,2465,2521
20240829,115700,622099350,2475,2485,2485,2475,211
20240829,115600,621577050,2490,2490,2490,2490,767
20240829,115500,619667220,2490,2485,2490,2485,1259
20240829,115400,616537945,2485,2480,2485,2480,5159
20240829,115300,603733860,2480,2470,2480,2470,1425
20240829,115200,600210350,2480,2480,2480,2480,0
20240829,115100,600210350,2480,2480,2480,2480,1
20240829,115000,600207870,2470,2475,2480,2470,1508
20240829,114900,596476850,2475,2475,2475,2465,322
20240829,114800,595679960,2470,2470,2475,2470,41
20240829,114700,595578685,2470,2470,2470,2470,1707
20240829,114600,591362395,2470,2470,2470,2470,2238
20240829,114500,585834535,2470,2465,2470,2465,2151
20240829,114400,580526820,2465,2460,2465,2460,5998
20240829,114300,565750870,2460,2455,2460,2455,254
20240829,114200,565127120,2455,2440,2455,2440,6363
20240829,114100,549537220,2430,2440,2440,2430,4354
20240829,114000,538953500,2440,2440,2440,2440,87
20240829,113900,538741220,2440,2440,2440,2440,0
20240829,113800,538741220,2440,2440,2440,2440,1
20240829,113700,538738780,2440,2440,2440,2440,0
20240829,113600,538738780,2440,2440,2440,2440,918
20240829,113500,536498860,2445,2445,2445,2445,1
20240829,113400,536496415,2445,2420,2445,2420,3864
20240829,113300,527076015,2430,2430,2430,2430,0
20240829,113200,527076015,2430,2430,2430,2430,0
20240829,113100,527076015,2430,2430,2430,2430,0
20240829,113000,527076015,2430,2415,2430,2415,21
20240829,112900,527025285,2425,2425,2425,2425,0
20240829,112800,527025285,2425,2425,2425,2425,6
20240829,112700,527010735,2425,2425,2425,2425,0
20240829,112600,527010735,2425,2425,2425,2425,1620
20240829,112500,523082235,2425,2425,2425,2425,1
20240829,112400,523079810,2410,2410,2410,2410,300
20240829,112300,522356810,2430,2430,2430,2430,0
20240829,112200,522356810,2430,2430,2430,2430,0
20240829,112100,522356810,2430,2430,2430,2430,1
20240829,112000,522354380,2405,2405,2405,2405,0
20240829,111900,522354380,2405,2425,2425,2405,4130
20240829,111800,512395540,2430,2430,2430,2430,5000
20240829,111700,500245540,2430,2430,2430,2430,0
20240829,111600,500245540,2430,2430,2430,2430,0
20240829,111500,500245540,2430,2430,2430,2430,0
20240829,111400,500245540,2430,2430,2430,2430,100
20240829,111300,500002540,2415,2420,2420,2415,1074
20240829,111200,497403465,2420,2420,2420,2420,1881
20240829,111100,492851445,2420,2425,2425,2420,2174
20240829,111000,487588870,2425,2425,2425,2425,5
20240829,110900,487576745,2435,2435,2435,2435,0
20240829,110800,487576745,2435,2435,2435,2435,0
20240829,110700,487576745,2435,2435,2435,2435,0
20240829,110600,487576745,2435,2435,2435,2435,77
20240829,110500,487389250,2440,2440,2440,2440,1
20240829,110400,487386810,2445,2445,2445,2445,0
20240829,110300,487386810,2445,2425,2445,2425,1185
20240829,110200,484510150,2440,2440,2440,2440,0
20240829,110100,484510150,2440,2440,2440,2440,0
20240829,110000,484510150,2440,2440,2440,2440,960
20240829,105900,482167750,2440,2440,2440,2440,0
20240829,105800,482167750,2440,2425,2440,2425,6737
20240829,105700,465786105,2430,2430,2430,2430,0
20240829,105600,465786105,2430,2430,2430,2430,0
20240829,105500,465786105,2430,2430,2430,2430,13
20240829,105400,465754515,2430,2430,2430,2430,12
20240829,105300,465725355,2430,2420,2430,2420,1090
20240829,105200,463079795,2400,2415,2415,2400,8918
20240829,105100,441542840,2415,2410,2415,2410,1083
20240829,105000,438927715,2400,2400,2400,2400,0
20240829,104900,438927715,2400,2400,2400,2400,0
20240829,104800,438927715,2400,2410,2410,2400,2
20240829,104700,438922905,2400,2400,2400,2400,0
20240829,104600,438922905,2400,2400,2400,2400,0
20240829,104500,438922905,2400,2400,2400,2400,0
20240829,104400,438922905,2400,2400,2400,2400,0
20240829,104300,438922905,2400,2400,2400,2400,501
20240829,104200,437720505,2400,2400,2400,2400,900
20240829,104100,435560505,2410,2410,2410,2410,0
20240829,104000,435560505,2410,2410,2410,2410,31
20240829,103900,435485795,2405,2410,2410,2405,723
20240829,103800,433746975,2405,2405,2405,2405,974
20240829,103700,431404505,2410,2410,2410,2410,0
20240829,103600,431404505,2410,2410,2410,2410,0
20240829,103500,431404505,2410,2410,2410,2410,0
20240829,103400,431404505,2410,2415,2415,2410,105
20240829,103300,431150945,2415,2415,2415,2415,0
20240829,103200,431150945,2415,2415,2425,2415,5
20240829,103100,431138860,2410,2410,2410,2410,0
20240829,103000,431138860,2410,2410,2410,2410,0
20240829,102900,431138860,2410,2410,2410,2410,14
20240829,102800,431105120,2410,2410,2410,2410,0
20240829,102700,431105120,2410,2410,2410,2410,0
20240829,102600,431105120,2410,2410,2410,2410,0
20240829,102500,431105120,2410,2410,2410,2410,6
20240829,102400,431090660,2425,2425,2425,2425,1
20240829,102300,431088235,2420,2420,2420,2420,0
20240829,102200,431088235,2420,2420,2420,2420,200
20240829,102100,430604235,2420,2420,2420,2420,5221
20240829,102000,417969415,2420,2420,2420,2420,0
20240829,101900,417969415,2420,2420,2420,2420,132
20240829,101800,417649975,2425,2425,2425,2425,0
20240829,101700,417649975,2425,2405,2425,2405,1300
20240829,101600,414501175,2405,2405,2405,2405,0
20240829,101500,414501175,2405,2405,2405,2405,0
20240829,101400,414501175,2405,2400,2405,2400,4
20240829,101300,414491565,2400,2400,2400,2400,40
20240829,101200,414395565,2400,2405,2405,2400,81
20240829,101100,414200765,2405,2405,2405,2405,0
20240829,101000,414200765,2405,2405,2405,2405,10
20240829,100900,414176715,2405,2405,2405,2405,0
20240829,100800,414176715,2405,2405,2405,2405,30
20240829,100700,414104565,2405,2405,2405,2405,0
20240829,100600,414104565,2405,2395,2405,2395,420
20240829,100500,413095775,2395,2395,2395,2395,0
20240829,100400,413095775,2395,2390,2395,2390,5
20240829,100300,413083820,2385,2385,2385,2385,0
20240829,100200,413083820,2385,2395,2395,2385,2
20240829,100100,413079040,2395,2385,2395,2385,202
20240829,100000,412597250,2390,2390,2390,2390,1
20240829,095900,412594860,2395,2395,2395,2395,0
20240829,095800,412594860,2395,2395,2395,2395,2
20240829,095700,412590070,2395,2395,2395,2395,1
20240829,095600,412587675,2395,2385,2395,2385,1611
20240829,095500,408730450,2390,2390,2390,2390,1000
20240829,095400,406340450,2395,2395,2395,2395,0
20240829,095300,406340450,2395,2395,2395,2395,0
20240829,095200,406340450,2395,2395,2395,2395,1
20240829,095100,406338055,2370,2380,2380,2370,5845
20240829,095000,392456975,2380,2380,2380,2380,1
20240829,094900,392454595,2375,2375,2375,2375,1113
20240829,094800,389811220,2385,2385,2385,2385,636
20240829,094700,388294360,2370,2385,2385,2370,2895
20240829,094600,381413575,2385,2390,2390,2380,2070
20240829,094500,376477285,2410,2405,2410,2405,5456
20240829,094400,363338355,2405,2405,2405,2405,450
20240829,094300,362256105,2405,2405,2405,2405,10
20240829,094200,362232055,2405,2390,2405,2385,216
20240829,094100,361716525,2410,2415,2415,2410,210
20240829,094000,361210375,2415,2445,2445,2410,882
20240829,093900,359065950,2445,2390,2445,2390,6116
20240829,093800,344244085,2385,2385,2385,2385,104
20240829,093700,343996045,2390,2405,2405,2390,1031
20240829,093600,341531940,2390,2390,2390,2390,0
20240829,093500,341531940,2390,2390,2390,2390,1
20240829,093400,341529550,2405,2385,2410,2385,5680
20240829,093300,327895895,2385,2380,2385,2380,3238
20240829,093200,320178260,2375,2375,2375,2375,53
20240829,093100,320052385,2365,2375,2375,2360,8324
20240829,093000,300365245,2365,2370,2375,2365,23701
20240829,092900,244312275,2365,2365,2365,2365,677
20240829,092800,242711170,2375,2375,2375,2375,1
20240829,092700,242708795,2370,2365,2370,2365,86
20240829,092600,242505150,2365,2365,2365,2365,100
20240829,092500,242268650,2375,2375,2375,2375,100
20240829,092400,242031150,2375,2365,2375,2365,31
20240829,092300,241957825,2365,2365,2365,2365,400
20240829,092200,241011825,2365,2365,2365,2365,31
20240829,092100,240938510,2365,2345,2365,2345,262
20240829,092000,240319200,2360,2355,2360,2350,17191
20240829,091900,199908930,2360,2370,2370,2360,1086
20240829,091800,197341060,2370,2370,2370,2370,1290
20240829,091700,194283760,2375,2375,2375,2375,250
20240829,091600,193690010,2380,2380,2380,2380,0
20240829,091500,193690010,2380,2395,2395,2380,347
20240829,091400,192861945,2380,2400,2400,2380,1735
20240829,091300,188731825,2400,2380,2400,2380,4067
20240829,091200,179052145,2360,2370,2380,2360,10224
20240829,091100,154908270,2370,2370,2370,2370,779
20240829,091000,153062040,2380,2380,2380,2380,1600
20240829,090900,149254040,2400,2395,2400,2395,3405
20240829,090800,141087280,2400,2400,2400,2400,10
20240829,090700,141063280,2400,2395,2400,2395,502
20240829,090600,139859485,2395,2390,2395,2385,5477
20240829,090500,126791210,2390,2380,2400,2380,4675
20240829,090400,115596930,2370,2355,2385,2345,22526
20240829,090300,62381590,2355,2355,2355,2355,1135
20240829,090200,59708665,2350,2340,2350,2335,2592
20240829,090100,53624385,2350,2330,2350,2330,6115
20240829,090000,39335400,2330,2340,2340,2330,16826