stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,183400,770985180,2430,2430,2430,2430,10499
20240830,183300,770985180,2430,2430,2430,2430,0
20240830,183200,770985180,2430,2430,2430,2430,0
20240830,183100,770985180,2430,2430,2430,2430,0
20240830,183000,770985180,2430,2430,2430,2430,0
20240830,182900,770985180,2430,2430,2430,2430,0
20240830,182800,770985180,2430,2430,2430,2430,0
20240830,182700,770985180,2430,2430,2430,2430,0
20240830,182600,770985180,2430,2430,2430,2430,0
20240830,182500,770985180,2430,2430,2430,2430,0
20240830,182400,770985180,2430,2430,2430,2430,0
20240830,182300,770985180,2430,2430,2430,2430,0
20240830,182200,770985180,2430,2430,2430,2430,0
20240830,182100,770985180,2430,2430,2430,2430,0
20240830,182000,770985180,2430,2430,2430,2430,0
20240830,181900,770985180,2430,2430,2430,2430,0
20240830,181800,770985180,2430,2430,2430,2430,0
20240830,181700,770985180,2430,2430,2430,2430,0
20240830,181600,770985180,2430,2430,2430,2430,0
20240830,181500,770985180,2430,2430,2430,2430,0
20240830,181400,770985180,2430,2430,2430,2430,0
20240830,181300,770985180,2430,2430,2430,2430,0
20240830,181200,770985180,2430,2430,2430,2430,0
20240830,181100,770985180,2430,2430,2430,2430,0
20240830,181000,770985180,2430,2430,2430,2430,0
20240830,180900,770985180,2430,2430,2430,2430,0
20240830,180800,770985180,2430,2430,2430,2430,0
20240830,180700,770985180,2430,2430,2430,2430,0
20240830,180600,770985180,2430,2430,2430,2430,0
20240830,180500,770985180,2430,2430,2430,2430,0
20240830,180400,770985180,2430,2430,2430,2430,10499
20240830,180300,770985180,2430,2430,2430,2430,0
20240830,180200,770985180,2430,2430,2430,2430,0
20240830,180100,770985180,2430,2430,2430,2430,0
20240830,180000,770985180,2430,2430,2430,2430,0
20240830,175900,770985180,2430,2430,2430,2430,0
20240830,175800,770985180,2430,2430,2430,2430,0
20240830,175700,770985180,2430,2430,2430,2430,0
20240830,175600,770985180,2430,2430,2430,2430,0
20240830,175500,770985180,2430,2430,2430,2430,0
20240830,175400,770985180,2430,2430,2430,2430,0
20240830,175300,770985180,2430,2430,2430,2430,0
20240830,175200,770985180,2430,2430,2430,2430,0
20240830,175100,770985180,2430,2430,2430,2430,0
20240830,175000,770985180,2430,2430,2430,2430,0
20240830,174900,770985180,2430,2430,2430,2430,0
20240830,174800,770985180,2430,2430,2430,2430,0
20240830,174700,770985180,2430,2430,2430,2430,0
20240830,174600,770985180,2430,2430,2430,2430,0
20240830,174500,770985180,2430,2430,2430,2430,0
20240830,174400,770985180,2430,2430,2430,2430,0
20240830,174300,770985180,2430,2430,2430,2430,0
20240830,174200,770985180,2430,2430,2430,2430,0
20240830,174100,770985180,2430,2430,2430,2430,0
20240830,174000,770985180,2430,2430,2430,2430,0
20240830,173900,770985180,2430,2430,2430,2430,0
20240830,173800,770985180,2430,2430,2430,2430,0
20240830,173700,770985180,2430,2430,2430,2430,0
20240830,173600,770985180,2430,2430,2430,2430,0
20240830,173500,770985180,2430,2430,2430,2430,0
20240830,173400,770985180,2430,2430,2430,2430,10499
20240830,173300,770985180,2430,2430,2430,2430,0
20240830,173200,770985180,2430,2430,2430,2430,0
20240830,173100,770985180,2430,2430,2430,2430,0
20240830,173000,770985180,2430,2430,2430,2430,0
20240830,172900,770985180,2430,2430,2430,2430,0
20240830,172800,770985180,2430,2430,2430,2430,0
20240830,172700,770985180,2430,2430,2430,2430,0
20240830,172600,770985180,2430,2430,2430,2430,0
20240830,172500,770985180,2430,2430,2430,2430,0
20240830,172400,770985180,2430,2430,2430,2430,0
20240830,172300,770985180,2430,2430,2430,2430,0
20240830,172200,770985180,2430,2430,2430,2430,0
20240830,172100,770985180,2430,2430,2430,2430,0
20240830,172000,770985180,2430,2430,2430,2430,0
20240830,171900,770985180,2430,2430,2430,2430,0
20240830,171800,770985180,2430,2430,2430,2430,0
20240830,171700,770985180,2430,2430,2430,2430,0
20240830,171600,770985180,2430,2430,2430,2430,0
20240830,171500,770985180,2430,2430,2430,2430,0
20240830,171400,770985180,2430,2430,2430,2430,0
20240830,171300,770985180,2430,2430,2430,2430,0
20240830,171200,770985180,2430,2430,2430,2430,0
20240830,171100,770985180,2430,2430,2430,2430,0
20240830,171000,770985180,2430,2430,2430,2430,0
20240830,170900,770985180,2430,2430,2430,2430,0
20240830,170800,770985180,2430,2430,2430,2430,0
20240830,170700,770985180,2430,2430,2430,2430,0
20240830,170600,770985180,2430,2430,2430,2430,0
20240830,170500,770985180,2430,2430,2430,2430,0
20240830,170400,770985180,2430,2430,2430,2430,10499
20240830,170300,770985180,2430,2430,2430,2430,0
20240830,170200,770985180,2430,2430,2430,2430,0
20240830,170100,770985180,2430,2430,2430,2430,0
20240830,170000,770985180,2430,2430,2430,2430,0
20240830,165900,770985180,2430,2430,2430,2430,0
20240830,165800,770985180,2430,2430,2430,2430,0
20240830,165700,770985180,2430,2430,2430,2430,0
20240830,165600,770985180,2430,2430,2430,2430,0
20240830,165500,770985180,2430,2430,2430,2430,0
20240830,165400,770985180,2430,2430,2430,2430,0
20240830,165300,770985180,2430,2430,2430,2430,0
20240830,165200,770985180,2430,2430,2430,2430,0
20240830,165100,770985180,2430,2430,2430,2430,0
20240830,165000,770985180,2430,2430,2430,2430,0
20240830,164900,770985180,2430,2430,2430,2430,0
20240830,164800,770985180,2430,2430,2430,2430,0
20240830,164700,770985180,2430,2430,2430,2430,0
20240830,164600,770985180,2430,2430,2430,2430,0
20240830,164500,770985180,2430,2430,2430,2430,0
20240830,164400,770985180,2430,2430,2430,2430,0
20240830,164300,770985180,2430,2430,2430,2430,0
20240830,164200,770985180,2430,2430,2430,2430,0
20240830,164100,770985180,2430,2430,2430,2430,0
20240830,164000,770985180,2430,2430,2430,2430,0
20240830,163900,770985180,2430,2430,2430,2430,0
20240830,163800,770985180,2430,2430,2430,2430,0
20240830,163700,770985180,2430,2430,2430,2430,0
20240830,163600,770985180,2430,2430,2430,2430,0
20240830,163500,770985180,2430,2430,2430,2430,0
20240830,163400,770985180,2430,2430,2430,2430,10499
20240830,163300,770985180,2430,2430,2430,2430,0
20240830,163200,770985180,2430,2430,2430,2430,0
20240830,163100,770985180,2430,2430,2430,2430,0
20240830,163000,770985180,2430,2430,2430,2430,0
20240830,162900,770985180,2430,2430,2430,2430,0
20240830,162800,770985180,2430,2430,2430,2430,0
20240830,162700,770985180,2430,2430,2430,2430,0
20240830,162600,770985180,2430,2430,2430,2430,0
20240830,162500,770985180,2430,2430,2430,2430,0
20240830,162400,770985180,2430,2430,2430,2430,0
20240830,162300,770985180,2430,2430,2430,2430,0
20240830,162200,770985180,2430,2430,2430,2430,0
20240830,162100,770985180,2430,2430,2430,2430,0
20240830,162000,770985180,2430,2430,2430,2430,0
20240830,161900,770985180,2430,2430,2430,2430,0
20240830,161800,770985180,2430,2430,2430,2430,0
20240830,161700,770985180,2430,2430,2430,2430,0
20240830,161600,770985180,2430,2430,2430,2430,0
20240830,161500,770985180,2430,2430,2430,2430,0
20240830,161400,770985180,2430,2430,2430,2430,0
20240830,161300,770985180,2430,2430,2430,2430,0
20240830,161200,770985180,2430,2430,2430,2430,0
20240830,161100,770985180,2430,2430,2430,2430,0
20240830,161000,770985180,2430,2430,2430,2430,0
20240830,160900,770985180,2430,2430,2430,2430,0
20240830,160800,770985180,2430,2430,2430,2430,0
20240830,160700,770985180,2430,2430,2430,2430,0
20240830,160600,770985180,2430,2430,2430,2430,0
20240830,160500,770985180,2430,2430,2430,2430,0
20240830,160400,770985180,2430,2430,2430,2430,10499
20240830,160300,770985180,2430,2430,2430,2430,0
20240830,160200,770985180,2430,2430,2430,2430,0
20240830,160100,770985180,2430,2430,2430,2430,0
20240830,160000,770985180,2430,2430,2430,2430,0
20240830,155900,770985180,2430,2430,2430,2430,0
20240830,155800,770985180,2430,2430,2430,2430,0
20240830,155700,770985180,2430,2430,2430,2430,0
20240830,155600,770985180,2430,2430,2430,2430,0
20240830,155500,770985180,2430,2430,2430,2430,0
20240830,155400,770985180,2430,2430,2430,2430,0
20240830,155300,770985180,2430,2430,2430,2430,0
20240830,155200,770985180,2430,2430,2430,2430,0
20240830,155100,770985180,2430,2430,2430,2430,0
20240830,155000,770985180,2430,2430,2430,2430,0
20240830,154900,770985180,2430,2430,2430,2430,0
20240830,154800,770985180,2430,2430,2430,2430,0
20240830,154700,770985180,2430,2430,2430,2430,0
20240830,154600,770985180,2430,2430,2430,2430,0
20240830,154500,770985180,2430,2430,2430,2430,0
20240830,154400,770985180,2430,2430,2430,2430,0
20240830,154300,770985180,2430,2430,2430,2430,0
20240830,154200,770985180,2430,2430,2430,2430,0
20240830,154100,770985180,2430,2430,2430,2430,0
20240830,154000,770985180,2430,2430,2430,2430,0
20240830,153900,770985180,2430,2430,2430,2430,0
20240830,153800,770985180,2430,2430,2430,2430,0
20240830,153700,770985180,2430,2430,2430,2430,0
20240830,153600,770985180,2430,2430,2430,2430,0
20240830,153500,770985180,2430,2430,2430,2430,0
20240830,153400,770985180,2430,2430,2430,2430,10499
20240830,153300,770985180,2430,2430,2430,2430,0
20240830,153200,770985180,2430,2430,2430,2430,0
20240830,153100,770985180,2430,2430,2430,2430,0
20240830,153000,770985180,2430,2430,2430,2430,10499
20240830,152900,745472610,2415,2415,2415,2415,0
20240830,152800,745472610,2415,2415,2415,2415,0
20240830,152700,745472610,2415,2415,2415,2415,0
20240830,152600,745472610,2415,2415,2415,2415,0
20240830,152500,745472610,2415,2415,2415,2415,0
20240830,152400,745472610,2415,2415,2415,2415,0
20240830,152300,745472610,2415,2415,2415,2415,0
20240830,152200,745472610,2415,2415,2415,2415,0
20240830,152100,745472610,2415,2415,2415,2415,0
20240830,152000,745472610,2415,2415,2415,2415,0
20240830,151900,745472610,2415,2415,2420,2410,2612
20240830,151800,739166495,2405,2405,2415,2405,1436
20240830,151700,735703935,2400,2410,2415,2400,3854
20240830,151600,726434360,2410,2405,2410,2405,2400
20240830,151500,720657360,2400,2400,2400,2400,1
20240830,151400,720654960,2400,2395,2400,2395,413
20240830,151300,719664625,2395,2395,2395,2395,0
20240830,151200,719664625,2395,2395,2395,2395,1
20240830,151100,719662230,2395,2395,2395,2395,100
20240830,151000,719422730,2400,2395,2400,2395,446
20240830,150900,718352820,2400,2400,2400,2400,211
20240830,150800,717846420,2395,2395,2395,2395,1324
20240830,150700,714675440,2390,2390,2390,2390,500
20240830,150600,713480440,2385,2385,2385,2385,0
20240830,150500,713480440,2385,2385,2385,2385,0
20240830,150400,713480440,2385,2385,2385,2380,4470
20240830,150300,702819990,2385,2385,2385,2385,0
20240830,150200,702819990,2385,2380,2385,2380,2
20240830,150100,702815225,2385,2375,2385,2360,6586
20240830,150000,687229765,2375,2375,2375,2375,0
20240830,145900,687229765,2375,2380,2380,2375,35
20240830,145800,687146515,2380,2380,2380,2380,0
20240830,145700,687146515,2380,2380,2380,2380,0
20240830,145600,687146515,2380,2380,2380,2380,0
20240830,145500,687146515,2380,2380,2380,2380,206
20240830,145400,686656235,2385,2385,2385,2385,0
20240830,145300,686656235,2385,2385,2385,2385,0
20240830,145200,686656235,2385,2385,2385,2385,0
20240830,145100,686656235,2385,2385,2385,2385,2
20240830,145000,686651465,2385,2385,2385,2385,8
20240830,144900,686632385,2385,2385,2385,2385,0
20240830,144800,686632385,2385,2385,2385,2385,1
20240830,144700,686630000,2375,2375,2375,2375,1000
20240830,144600,684255000,2375,2380,2380,2375,4692
20240830,144500,673095605,2385,2385,2385,2385,0
20240830,144400,673095605,2385,2385,2385,2385,0
20240830,144300,673095605,2385,2385,2385,2385,0
20240830,144200,673095605,2385,2385,2385,2385,0
20240830,144100,673095605,2385,2385,2385,2385,0
20240830,144000,673095605,2385,2385,2385,2385,1
20240830,143900,673093220,2380,2380,2380,2380,500
20240830,143800,671903220,2380,2380,2380,2380,500
20240830,143700,670713220,2380,2370,2380,2370,3
20240830,143600,670706100,2380,2380,2380,2380,200
20240830,143500,670230100,2380,2375,2380,2370,5001
20240830,143400,658367720,2380,2380,2380,2380,0
20240830,143300,658367720,2380,2380,2380,2380,0
20240830,143200,658367720,2380,2380,2380,2380,5
20240830,143100,658355820,2375,2380,2380,2375,321
20240830,143000,657591845,2385,2385,2385,2385,1
20240830,142900,657589460,2380,2380,2380,2380,2058
20240830,142800,652691420,2375,2375,2375,2375,2308
20240830,142700,647209920,2385,2385,2385,2385,0
20240830,142600,647209920,2385,2385,2385,2385,1
20240830,142500,647207535,2375,2380,2380,2375,310
20240830,142400,646469745,2385,2385,2385,2385,0
20240830,142300,646469745,2385,2385,2385,2385,0
20240830,142200,646469745,2385,2385,2385,2385,730
20240830,142100,644728695,2375,2375,2375,2375,0
20240830,142000,644728695,2375,2375,2375,2375,0
20240830,141900,644728695,2375,2375,2375,2375,0
20240830,141800,644728695,2375,2375,2375,2375,0
20240830,141700,644728695,2375,2375,2375,2375,0
20240830,141600,644728695,2375,2375,2375,2375,3000
20240830,141500,637603695,2385,2375,2385,2375,831
20240830,141400,635622760,2375,2375,2375,2375,0
20240830,141300,635622760,2375,2375,2375,2375,0
20240830,141200,635622760,2375,2375,2375,2375,0
20240830,141100,635622760,2375,2375,2375,2375,1000
20240830,141000,633247760,2375,2375,2375,2375,5000
20240830,140900,621372760,2375,2375,2375,2375,150
20240830,140800,621016510,2380,2380,2380,2380,0
20240830,140700,621016510,2380,2380,2380,2380,0
20240830,140600,621016510,2380,2380,2380,2380,960
20240830,140500,618731710,2380,2380,2380,2380,0
20240830,140400,618731710,2380,2380,2380,2380,1000
20240830,140300,616351710,2380,2380,2380,2380,0
20240830,140200,616351710,2380,2380,2380,2380,1000
20240830,140100,613971710,2385,2385,2385,2385,0
20240830,140000,613971710,2385,2385,2385,2385,1832
20240830,135900,609602390,2385,2385,2385,2385,1
20240830,135800,609600005,2385,2385,2385,2385,5
20240830,135700,609588080,2390,2390,2390,2390,0
20240830,135600,609588080,2390,2390,2390,2390,424
20240830,135500,608574720,2390,2390,2390,2390,0
20240830,135400,608574720,2390,2390,2390,2390,0
20240830,135300,608574720,2390,2390,2390,2390,0
20240830,135200,608574720,2390,2390,2390,2390,0
20240830,135100,608574720,2390,2390,2390,2390,0
20240830,135000,608574720,2390,2390,2390,2390,0
20240830,134900,608574720,2390,2390,2390,2390,0
20240830,134800,608574720,2390,2390,2390,2390,0
20240830,134700,608574720,2390,2390,2390,2390,0
20240830,134600,608574720,2390,2390,2390,2390,1
20240830,134500,608572330,2385,2385,2385,2385,0
20240830,134400,608572330,2385,2385,2385,2385,0
20240830,134300,608572330,2385,2385,2385,2385,500
20240830,134200,607379830,2385,2385,2385,2385,260
20240830,134100,606759730,2390,2390,2390,2390,0
20240830,134000,606759730,2390,2390,2390,2390,0
20240830,133900,606759730,2390,2390,2390,2390,0
20240830,133800,606759730,2390,2390,2390,2390,0
20240830,133700,606759730,2390,2390,2390,2390,0
20240830,133600,606759730,2390,2390,2390,2390,10
20240830,133500,606735830,2390,2390,2390,2390,426
20240830,133400,605717690,2395,2395,2395,2395,24
20240830,133300,605660210,2395,2395,2395,2395,1
20240830,133200,605657815,2390,2390,2390,2390,1610
20240830,133100,601809915,2385,2385,2385,2385,0
20240830,133000,601809915,2385,2385,2385,2385,0
20240830,132900,601809915,2385,2385,2385,2385,0
20240830,132800,601809915,2385,2385,2385,2385,428
20240830,132700,600789135,2380,2380,2380,2380,50
20240830,132600,600670135,2380,2380,2380,2380,8
20240830,132500,600651095,2385,2385,2385,2385,0
20240830,132400,600651095,2385,2385,2385,2385,0
20240830,132300,600651095,2385,2385,2385,2385,1
20240830,132200,600648710,2380,2380,2380,2380,0
20240830,132100,600648710,2380,2380,2380,2380,0
20240830,132000,600648710,2380,2380,2380,2380,0
20240830,131900,600648710,2380,2380,2380,2380,0
20240830,131800,600648710,2380,2380,2380,2380,50
20240830,131700,600529710,2380,2380,2380,2380,100
20240830,131600,600291710,2385,2385,2385,2385,0
20240830,131500,600291710,2385,2385,2385,2385,0
20240830,131400,600291710,2385,2385,2385,2385,143
20240830,131300,599950655,2385,2385,2385,2385,0
20240830,131200,599950655,2385,2385,2385,2385,0
20240830,131100,599950655,2385,2390,2390,2385,440
20240830,131000,598901250,2385,2385,2385,2385,562
20240830,130900,597560880,2390,2390,2390,2390,0
20240830,130800,597560880,2390,2390,2390,2390,16
20240830,130700,597522640,2385,2385,2385,2385,0
20240830,130600,597522640,2385,2385,2385,2385,100
20240830,130500,597284140,2385,2385,2385,2385,1000
20240830,130400,594899140,2390,2390,2390,2390,0
20240830,130300,594899140,2390,2390,2390,2390,0
20240830,130200,594899140,2390,2390,2390,2390,1
20240830,130100,594896750,2385,2385,2385,2385,421
20240830,130000,593892665,2385,2385,2385,2385,50
20240830,125900,593773415,2385,2385,2385,2385,0
20240830,125800,593773415,2385,2385,2385,2385,0
20240830,125700,593773415,2385,2385,2385,2385,0
20240830,125600,593773415,2385,2385,2385,2385,0
20240830,125500,593773415,2385,2385,2385,2385,1
20240830,125400,593771030,2375,2375,2375,2375,0
20240830,125300,593771030,2375,2375,2375,2375,0
20240830,125200,593771030,2375,2375,2375,2375,0
20240830,125100,593771030,2375,2375,2375,2375,0
20240830,125000,593771030,2375,2375,2375,2375,0
20240830,124900,593771030,2375,2375,2375,2375,0
20240830,124800,593771030,2375,2375,2375,2375,6
20240830,124700,593756780,2380,2380,2380,2380,18
20240830,124600,593713940,2380,2380,2380,2380,0
20240830,124500,593713940,2380,2380,2380,2380,0
20240830,124400,593713940,2380,2380,2380,2380,0
20240830,124300,593713940,2380,2380,2380,2380,0
20240830,124200,593713940,2380,2380,2380,2380,0
20240830,124100,593713940,2380,2380,2380,2380,0
20240830,124000,593713940,2380,2380,2380,2380,0
20240830,123900,593713940,2380,2380,2380,2380,0
20240830,123800,593713940,2380,2380,2380,2380,0
20240830,123700,593713940,2380,2380,2380,2380,0
20240830,123600,593713940,2380,2380,2380,2380,0
20240830,123500,593713940,2380,2380,2380,2380,0
20240830,123400,593713940,2380,2380,2380,2380,0
20240830,123300,593713940,2380,2380,2380,2380,0
20240830,123200,593713940,2380,2380,2380,2380,0
20240830,123100,593713940,2380,2380,2380,2380,400
20240830,123000,592761940,2380,2370,2380,2370,2
20240830,122900,592757190,2370,2370,2370,2370,130
20240830,122800,592449090,2385,2385,2385,2385,0
20240830,122700,592449090,2385,2385,2385,2385,0
20240830,122600,592449090,2385,2385,2385,2385,0
20240830,122500,592449090,2385,2385,2385,2385,0
20240830,122400,592449090,2385,2385,2385,2385,0
20240830,122300,592449090,2385,2385,2385,2385,0
20240830,122200,592449090,2385,2385,2385,2385,0
20240830,122100,592449090,2385,2365,2385,2365,2
20240830,122000,592444340,2375,2375,2375,2375,0
20240830,121900,592444340,2375,2365,2375,2365,2
20240830,121800,592439600,2385,2385,2385,2385,0
20240830,121700,592439600,2385,2385,2385,2385,1
20240830,121600,592437215,2370,2375,2375,2370,985
20240830,121500,590102760,2380,2380,2380,2380,0
20240830,121400,590102760,2380,2380,2380,2380,0
20240830,121300,590102760,2380,2380,2380,2380,2242
20240830,121200,584766800,2380,2380,2380,2380,0
20240830,121100,584766800,2380,2380,2380,2380,0
20240830,121000,584766800,2380,2380,2380,2380,0
20240830,120900,584766800,2380,2380,2380,2380,1
20240830,120800,584764420,2390,2390,2390,2390,0
20240830,120700,584764420,2390,2390,2390,2390,0
20240830,120600,584764420,2390,2390,2390,2390,0
20240830,120500,584764420,2390,2390,2390,2390,0
20240830,120400,584764420,2390,2390,2390,2390,0
20240830,120300,584764420,2390,2390,2390,2390,0
20240830,120200,584764420,2390,2390,2390,2390,0
20240830,120100,584764420,2390,2390,2390,2390,1
20240830,120000,584762030,2375,2375,2375,2375,0
20240830,115900,584762030,2375,2375,2375,2375,0
20240830,115800,584762030,2375,2375,2375,2375,0
20240830,115700,584762030,2375,2375,2375,2375,0
20240830,115600,584762030,2375,2375,2375,2375,0
20240830,115500,584762030,2375,2395,2395,2370,10065
20240830,115400,560783770,2405,2405,2405,2405,0
20240830,115300,560783770,2405,2405,2405,2405,0
20240830,115200,560783770,2405,2405,2405,2405,1
20240830,115100,560781365,2395,2395,2395,2395,0
20240830,115000,560781365,2395,2395,2395,2395,11
20240830,114900,560755020,2405,2405,2405,2405,1
20240830,114800,560752615,2395,2395,2395,2395,310
20240830,114700,560010165,2405,2405,2405,2405,0
20240830,114600,560010165,2405,2405,2405,2405,0
20240830,114500,560010165,2405,2405,2405,2405,0
20240830,114400,560010165,2405,2405,2405,2405,5
20240830,114300,559998140,2405,2405,2405,2405,0
20240830,114200,559998140,2405,2405,2405,2405,1
20240830,114100,559995735,2405,2405,2405,2405,0
20240830,114000,559995735,2405,2405,2405,2405,0
20240830,113900,559995735,2405,2405,2405,2405,0
20240830,113800,559995735,2405,2405,2405,2405,0
20240830,113700,559995735,2405,2405,2405,2405,0
20240830,113600,559995735,2405,2405,2405,2405,0
20240830,113500,559995735,2405,2405,2405,2405,1
20240830,113400,559993330,2390,2390,2395,2390,1810
20240830,113300,555662430,2390,2405,2405,2390,2306
20240830,113200,550139515,2405,2405,2405,2405,1
20240830,113100,550137110,2395,2400,2400,2395,15130
20240830,113000,513900560,2400,2400,2400,2400,0
20240830,112900,513900560,2400,2400,2400,2400,400
20240830,112800,512940560,2400,2400,2400,2400,0
20240830,112700,512940560,2400,2400,2400,2400,300
20240830,112600,512220560,2405,2405,2405,2405,0
20240830,112500,512220560,2405,2405,2405,2405,0
20240830,112400,512220560,2405,2405,2405,2405,1
20240830,112300,512218155,2395,2395,2395,2395,1
20240830,112200,512215760,2405,2405,2405,2405,10
20240830,112100,512191710,2405,2405,2405,2405,9
20240830,112000,512170065,2395,2395,2395,2395,0
20240830,111900,512170065,2395,2395,2395,2395,0
20240830,111800,512170065,2395,2395,2395,2395,0
20240830,111700,512170065,2395,2395,2395,2395,1
20240830,111600,512167670,2395,2395,2395,2395,15
20240830,111500,512131745,2400,2400,2400,2400,0
20240830,111400,512131745,2400,2400,2400,2400,0
20240830,111300,512131745,2400,2400,2400,2400,270
20240830,111200,511483745,2405,2410,2410,2405,4578
20240830,111100,500452930,2410,2415,2415,2410,3526
20240830,111000,491945140,2410,2410,2415,2410,1630
20240830,110900,488016790,2415,2415,2415,2415,2
20240830,110800,488011960,2400,2390,2415,2390,20138
20240830,110700,439647835,2395,2395,2395,2395,0
20240830,110600,439647835,2395,2395,2395,2395,0
20240830,110500,439647835,2395,2395,2395,2395,835
20240830,110400,437648010,2395,2395,2395,2395,0
20240830,110300,437648010,2395,2395,2395,2395,0
20240830,110200,437648010,2395,2395,2395,2395,5
20240830,110100,437636035,2395,2395,2395,2395,1
20240830,110000,437633640,2380,2380,2380,2380,0
20240830,105900,437633640,2380,2380,2380,2380,1
20240830,105800,437631260,2400,2385,2400,2385,7186
20240830,105700,420455830,2375,2375,2375,2375,1
20240830,105600,420453455,2385,2375,2385,2375,1001
20240830,105500,418076070,2385,2385,2385,2385,0
20240830,105400,418076070,2385,2385,2385,2385,0
20240830,105300,418076070,2385,2385,2385,2385,0
20240830,105200,418076070,2385,2385,2385,2385,0
20240830,105100,418076070,2385,2385,2385,2385,0
20240830,105000,418076070,2385,2385,2385,2385,1
20240830,104900,418073685,2380,2380,2380,2380,0
20240830,104800,418073685,2380,2380,2380,2380,335
20240830,104700,417276385,2370,2380,2380,2370,490
20240830,104600,416111085,2380,2375,2380,2375,418
20240830,104500,415117245,2375,2375,2375,2375,800
20240830,104400,413217245,2370,2370,2370,2370,630
20240830,104300,411724145,2380,2380,2380,2380,0
20240830,104200,411724145,2380,2380,2380,2380,0
20240830,104100,411724145,2380,2380,2380,2380,0
20240830,104000,411724145,2380,2380,2380,2380,0
20240830,103900,411724145,2380,2380,2380,2380,0
20240830,103800,411724145,2380,2380,2380,2380,0
20240830,103700,411724145,2380,2370,2380,2365,8061
20240830,103600,392581225,2365,2345,2365,2345,4018
20240830,103500,383150655,2345,2370,2370,2345,19383
20240830,103400,337518925,2375,2375,2375,2375,0
20240830,103300,337518925,2375,2375,2375,2375,1
20240830,103200,337516550,2370,2370,2370,2370,300
20240830,103100,336805550,2370,2370,2370,2370,10
20240830,103000,336781850,2370,2365,2370,2365,893
20240830,102900,334669900,2375,2375,2375,2375,0
20240830,102800,334669900,2375,2375,2375,2375,230
20240830,102700,334123650,2375,2375,2375,2375,10
20240830,102600,334099900,2375,2375,2375,2375,0
20240830,102500,334099900,2375,2370,2375,2370,2
20240830,102400,334095155,2375,2375,2375,2375,0
20240830,102300,334095155,2375,2370,2375,2370,8
20240830,102200,334076190,2370,2370,2370,2370,186
20240830,102100,333635370,2370,2370,2370,2370,0
20240830,102000,333635370,2370,2370,2370,2370,0
20240830,101900,333635370,2370,2370,2370,2370,0
20240830,101800,333635370,2370,2370,2370,2370,3
20240830,101700,333628260,2370,2370,2370,2370,0
20240830,101600,333628260,2370,2370,2370,2370,0
20240830,101500,333628260,2370,2370,2370,2370,0
20240830,101400,333628260,2370,2370,2370,2370,0
20240830,101300,333628260,2370,2370,2370,2370,10
20240830,101200,333604560,2370,2370,2370,2370,123
20240830,101100,333313050,2370,2365,2370,2365,2297
20240830,101000,327874160,2365,2365,2365,2365,0
20240830,100900,327874160,2365,2360,2365,2350,21545
20240830,100800,277199380,2360,2360,2360,2360,821
20240830,100700,275261820,2355,2355,2355,2355,141
20240830,100600,274929765,2355,2350,2355,2350,10105
20240830,100500,251182530,2355,2360,2360,2355,404
20240830,100400,250231105,2360,2355,2360,2350,1332
20240830,100300,247095885,2355,2360,2360,2355,3020
20240830,100200,239983685,2360,2365,2365,2360,52
20240830,100100,239860960,2360,2360,2360,2360,1433
20240830,100000,236479080,2365,2365,2365,2365,0
20240830,095900,236479080,2365,2365,2365,2365,5590
20240830,095800,223258730,2370,2370,2370,2370,68
20240830,095700,223097570,2370,2370,2370,2370,0
20240830,095600,223097570,2370,2370,2370,2370,3000
20240830,095500,215987570,2360,2360,2360,2360,0
20240830,095400,215987570,2360,2360,2360,2360,30
20240830,095300,215916770,2375,2375,2375,2375,0
20240830,095200,215916770,2375,2375,2375,2375,0
20240830,095100,215916770,2375,2375,2375,2375,0
20240830,095000,215916770,2375,2375,2375,2375,20
20240830,094900,215869270,2375,2360,2375,2360,3100
20240830,094800,208553120,2355,2365,2365,2355,17310
20240830,094700,167699270,2375,2375,2375,2375,0
20240830,094600,167699270,2375,2375,2375,2375,1
20240830,094500,167696895,2365,2365,2365,2365,11
20240830,094400,167670880,2375,2375,2375,2375,5
20240830,094300,167659005,2360,2375,2375,2360,5
20240830,094200,167647145,2375,2360,2375,2360,121
20240830,094100,167361570,2360,2360,2360,2360,200
20240830,094000,166889570,2360,2360,2360,2360,0
20240830,093900,166889570,2360,2375,2375,2360,63
20240830,093800,166740830,2375,2375,2375,2375,1
20240830,093700,166738455,2360,2370,2370,2360,2004
20240830,093600,161989005,2360,2370,2370,2360,1273
20240830,093500,158984715,2360,2360,2360,2360,20
20240830,093400,158937515,2360,2365,2365,2360,423
20240830,093300,157937125,2370,2360,2370,2360,96
20240830,093200,157710330,2360,2360,2360,2360,16
20240830,093100,157672570,2360,2365,2365,2360,2638
20240830,093000,151433705,2370,2370,2370,2370,6
20240830,092900,151419485,2370,2355,2370,2355,1216
20240830,092800,148538510,2355,2355,2360,2355,803
20240830,092700,146646620,2355,2360,2360,2355,1717
20240830,092600,142598125,2360,2360,2365,2360,5317
20240830,092500,130050000,2365,2365,2365,2365,2082
20240830,092400,125126070,2370,2365,2370,2365,301
20240830,092300,124414200,2365,2370,2370,2360,4798
20240830,092200,113059150,2365,2380,2380,2365,5187
20240830,092100,100759080,2385,2385,2385,2385,2014
20240830,092000,95955690,2385,2375,2385,2375,7
20240830,091900,95939005,2385,2385,2385,2385,10
20240830,091800,95915155,2370,2375,2380,2370,1566
20240830,091700,92200390,2380,2390,2390,2380,1820
20240830,091600,87866380,2400,2400,2400,2400,249
20240830,091500,87268780,2400,2400,2400,2400,10131
20240830,091400,62954380,2385,2390,2390,2385,1015
20240830,091300,60528535,2400,2395,2400,2390,303
20240830,091200,59801350,2395,2395,2395,2395,0
20240830,091100,59801350,2395,2390,2395,2390,1002
20240830,091000,57406565,2390,2400,2400,2390,5
20240830,090900,57394590,2380,2380,2380,2380,1189
20240830,090800,54564770,2380,2380,2380,2370,212
20240830,090700,54062210,2370,2375,2380,2365,1346
20240830,090600,50872715,2375,2380,2380,2375,531
20240830,090500,49610995,2380,2390,2390,2380,3001
20240830,090400,42438615,2390,2390,2390,2390,58
20240830,090300,42299995,2390,2390,2390,2380,106
20240830,090200,42046865,2390,2390,2390,2380,113
20240830,090100,41776805,2380,2380,2380,2380,243
20240830,090000,41198465,2380,2400,2400,2380,17182