stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,183400,4340145107,591,591,591,591,68134
20240830,183300,4340145107,591,591,591,591,0
20240830,183200,4340145107,591,591,591,591,0
20240830,183100,4340145107,591,591,591,591,0
20240830,183000,4340145107,591,591,591,591,0
20240830,182900,4340145107,591,591,591,591,0
20240830,182800,4340145107,591,591,591,591,0
20240830,182700,4340145107,591,591,591,591,0
20240830,182600,4340145107,591,591,591,591,0
20240830,182500,4340145107,591,591,591,591,0
20240830,182400,4340145107,591,591,591,591,0
20240830,182300,4340145107,591,591,591,591,0
20240830,182200,4340145107,591,591,591,591,0
20240830,182100,4340145107,591,591,591,591,0
20240830,182000,4340145107,591,591,591,591,0
20240830,181900,4340145107,591,591,591,591,0
20240830,181800,4340145107,591,591,591,591,0
20240830,181700,4340145107,591,591,591,591,0
20240830,181600,4340145107,591,591,591,591,0
20240830,181500,4340145107,591,591,591,591,0
20240830,181400,4340145107,591,591,591,591,0
20240830,181300,4340145107,591,591,591,591,0
20240830,181200,4340145107,591,591,591,591,0
20240830,181100,4340145107,591,591,591,591,0
20240830,181000,4340145107,591,591,591,591,0
20240830,180900,4340145107,591,591,591,591,0
20240830,180800,4340145107,591,591,591,591,0
20240830,180700,4340145107,591,591,591,591,0
20240830,180600,4340145107,591,591,591,591,0
20240830,180500,4340145107,591,591,591,591,0
20240830,180400,4340145107,591,591,591,591,68134
20240830,180300,4340145107,591,591,591,591,0
20240830,180200,4340145107,591,591,591,591,0
20240830,180100,4340145107,591,591,591,591,0
20240830,180000,4340145107,591,591,591,591,0
20240830,175900,4340145107,591,591,591,591,0
20240830,175800,4340145107,591,591,591,591,0
20240830,175700,4340145107,591,591,591,591,0
20240830,175600,4340145107,591,591,591,591,0
20240830,175500,4340145107,591,591,591,591,0
20240830,175400,4340145107,591,591,591,591,0
20240830,175300,4340145107,591,591,591,591,0
20240830,175200,4340145107,591,591,591,591,0
20240830,175100,4340145107,591,591,591,591,0
20240830,175000,4340145107,591,591,591,591,0
20240830,174900,4340145107,591,591,591,591,0
20240830,174800,4340145107,591,591,591,591,0
20240830,174700,4340145107,591,591,591,591,0
20240830,174600,4340145107,591,591,591,591,0
20240830,174500,4340145107,591,591,591,591,0
20240830,174400,4340145107,591,591,591,591,0
20240830,174300,4340145107,591,591,591,591,0
20240830,174200,4340145107,591,591,591,591,0
20240830,174100,4340145107,591,591,591,591,0
20240830,174000,4340145107,591,591,591,591,0
20240830,173900,4340145107,591,591,591,591,0
20240830,173800,4340145107,591,591,591,591,0
20240830,173700,4340145107,591,591,591,591,0
20240830,173600,4340145107,591,591,591,591,0
20240830,173500,4340145107,591,591,591,591,0
20240830,173400,4340145107,591,591,591,591,68134
20240830,173300,4340145107,591,591,591,591,0
20240830,173200,4340145107,591,591,591,591,0
20240830,173100,4340145107,591,591,591,591,0
20240830,173000,4340145107,591,591,591,591,0
20240830,172900,4340145107,591,591,591,591,0
20240830,172800,4340145107,591,591,591,591,0
20240830,172700,4340145107,591,591,591,591,0
20240830,172600,4340145107,591,591,591,591,0
20240830,172500,4340145107,591,591,591,591,0
20240830,172400,4340145107,591,591,591,591,0
20240830,172300,4340145107,591,591,591,591,0
20240830,172200,4340145107,591,591,591,591,0
20240830,172100,4340145107,591,591,591,591,0
20240830,172000,4340145107,591,591,591,591,0
20240830,171900,4340145107,591,591,591,591,0
20240830,171800,4340145107,591,591,591,591,0
20240830,171700,4340145107,591,591,591,591,0
20240830,171600,4340145107,591,591,591,591,0
20240830,171500,4340145107,591,591,591,591,0
20240830,171400,4340145107,591,591,591,591,0
20240830,171300,4340145107,591,591,591,591,0
20240830,171200,4340145107,591,591,591,591,0
20240830,171100,4340145107,591,591,591,591,0
20240830,171000,4340145107,591,591,591,591,0
20240830,170900,4340145107,591,591,591,591,0
20240830,170800,4340145107,591,591,591,591,0
20240830,170700,4340145107,591,591,591,591,0
20240830,170600,4340145107,591,591,591,591,0
20240830,170500,4340145107,591,591,591,591,0
20240830,170400,4340145107,591,591,591,591,68134
20240830,170300,4340145107,591,591,591,591,0
20240830,170200,4340145107,591,591,591,591,0
20240830,170100,4340145107,591,591,591,591,0
20240830,170000,4340145107,591,591,591,591,0
20240830,165900,4340145107,591,591,591,591,0
20240830,165800,4340145107,591,591,591,591,0
20240830,165700,4340145107,591,591,591,591,0
20240830,165600,4340145107,591,591,591,591,0
20240830,165500,4340145107,591,591,591,591,0
20240830,165400,4340145107,591,591,591,591,0
20240830,165300,4340145107,591,591,591,591,0
20240830,165200,4340145107,591,591,591,591,0
20240830,165100,4340145107,591,591,591,591,0
20240830,165000,4340145107,591,591,591,591,0
20240830,164900,4340145107,591,591,591,591,0
20240830,164800,4340145107,591,591,591,591,0
20240830,164700,4340145107,591,591,591,591,0
20240830,164600,4340145107,591,591,591,591,0
20240830,164500,4340145107,591,591,591,591,0
20240830,164400,4340145107,591,591,591,591,0
20240830,164300,4340145107,591,591,591,591,0
20240830,164200,4340145107,591,591,591,591,0
20240830,164100,4340145107,591,591,591,591,0
20240830,164000,4340145107,591,591,591,591,0
20240830,163900,4340145107,591,591,591,591,0
20240830,163800,4340145107,591,591,591,591,0
20240830,163700,4340145107,591,591,591,591,0
20240830,163600,4340145107,591,591,591,591,0
20240830,163500,4340145107,591,591,591,591,0
20240830,163400,4340145107,591,591,591,591,68134
20240830,163300,4340145107,591,591,591,591,0
20240830,163200,4340145107,591,591,591,591,0
20240830,163100,4340145107,591,591,591,591,0
20240830,163000,4340145107,591,591,591,591,0
20240830,162900,4340145107,591,591,591,591,0
20240830,162800,4340145107,591,591,591,591,0
20240830,162700,4340145107,591,591,591,591,0
20240830,162600,4340145107,591,591,591,591,0
20240830,162500,4340145107,591,591,591,591,0
20240830,162400,4340145107,591,591,591,591,0
20240830,162300,4340145107,591,591,591,591,0
20240830,162200,4340145107,591,591,591,591,0
20240830,162100,4340145107,591,591,591,591,0
20240830,162000,4340145107,591,591,591,591,0
20240830,161900,4340145107,591,591,591,591,0
20240830,161800,4340145107,591,591,591,591,0
20240830,161700,4340145107,591,591,591,591,0
20240830,161600,4340145107,591,591,591,591,0
20240830,161500,4340145107,591,591,591,591,0
20240830,161400,4340145107,591,591,591,591,0
20240830,161300,4340145107,591,591,591,591,0
20240830,161200,4340145107,591,591,591,591,0
20240830,161100,4340145107,591,591,591,591,0
20240830,161000,4340145107,591,591,591,591,0
20240830,160900,4340145107,591,591,591,591,0
20240830,160800,4340145107,591,591,591,591,0
20240830,160700,4340145107,591,591,591,591,0
20240830,160600,4340145107,591,591,591,591,0
20240830,160500,4340145107,591,591,591,591,0
20240830,160400,4340145107,591,591,591,591,68134
20240830,160300,4340145107,591,591,591,591,0
20240830,160200,4340145107,591,591,591,591,0
20240830,160100,4340145107,591,591,591,591,0
20240830,160000,4340145107,591,591,591,591,0
20240830,155900,4340145107,591,591,591,591,0
20240830,155800,4340145107,591,591,591,591,0
20240830,155700,4340145107,591,591,591,591,0
20240830,155600,4340145107,591,591,591,591,0
20240830,155500,4340145107,591,591,591,591,0
20240830,155400,4340145107,591,591,591,591,0
20240830,155300,4340145107,591,591,591,591,0
20240830,155200,4340145107,591,591,591,591,0
20240830,155100,4340145107,591,591,591,591,0
20240830,155000,4340145107,591,591,591,591,0
20240830,154900,4340145107,591,591,591,591,0
20240830,154800,4340145107,591,591,591,591,0
20240830,154700,4340145107,591,591,591,591,0
20240830,154600,4340145107,591,591,591,591,0
20240830,154500,4340145107,591,591,591,591,0
20240830,154400,4340145107,591,591,591,591,0
20240830,154300,4340145107,591,591,591,591,0
20240830,154200,4340145107,591,591,591,591,0
20240830,154100,4340145107,591,591,591,591,0
20240830,154000,4340145107,591,591,591,591,0
20240830,153900,4340145107,591,591,591,591,0
20240830,153800,4340145107,591,591,591,591,0
20240830,153700,4340145107,591,591,591,591,0
20240830,153600,4340145107,591,591,591,591,0
20240830,153500,4340145107,591,591,591,591,0
20240830,153400,4340145107,591,591,591,591,68134
20240830,153300,4340145107,591,591,591,591,0
20240830,153200,4340145107,591,591,591,591,0
20240830,153100,4340145107,591,591,591,591,0
20240830,153000,4340145107,591,591,591,591,68134
20240830,152900,4299877913,591,591,591,591,0
20240830,152800,4299877913,591,591,591,591,0
20240830,152700,4299877913,591,591,591,591,0
20240830,152600,4299877913,591,591,591,591,0
20240830,152500,4299877913,591,591,591,591,0
20240830,152400,4299877913,591,591,591,591,0
20240830,152300,4299877913,591,591,591,591,0
20240830,152200,4299877913,591,591,591,591,0
20240830,152100,4299877913,591,591,591,591,0
20240830,152000,4299877913,591,591,591,591,0
20240830,151900,4299877913,591,592,593,591,44732
20240830,151800,4273413399,592,591,592,591,55365
20240830,151700,4240650343,592,591,593,591,41439
20240830,151600,4216122257,591,592,592,590,24818
20240830,151500,4201454573,592,591,593,591,83549
20240830,151400,4152038977,591,592,592,591,34910
20240830,151300,4131399968,592,592,593,591,7741
20240830,151200,4126818019,592,593,593,592,16119
20240830,151100,4117274159,593,593,593,592,11757
20240830,151000,4110309345,593,593,593,592,10603
20240830,150900,4104024395,593,593,593,592,36868
20240830,150800,4082193100,593,593,593,592,1746
20240830,150700,4081159354,593,593,593,592,5267
20240830,150600,4078036053,594,593,594,593,9507
20240830,150500,4072397909,593,594,594,592,37480
20240830,150400,4050169064,594,594,594,593,12220
20240830,150300,4042910584,594,594,594,593,13401
20240830,150200,4034956588,594,593,594,593,4900
20240830,150100,4032050293,593,592,593,592,47815
20240830,150000,4003700229,592,593,593,592,13351
20240830,145900,3995786502,593,592,593,592,1889
20240830,145800,3994666927,592,592,593,592,9444
20240830,145700,3989075045,593,593,593,592,11987
20240830,145600,3981976580,593,592,593,592,2927
20240830,145500,3980243561,592,592,592,591,5811
20240830,145400,3976805663,591,591,592,591,12686
20240830,145300,3969297215,591,591,592,590,17096
20240830,145200,3959192719,591,591,591,590,25220
20240830,145100,3944288835,591,591,591,590,18219
20240830,145000,3933524769,591,591,591,590,8231
20240830,144900,3928664367,591,591,591,590,14788
20240830,144800,3919924661,591,592,592,590,24857
20240830,144700,3905235853,591,591,592,591,6415
20240830,144600,3901444578,591,592,592,591,37152
20240830,144500,3879464328,591,592,593,591,57609
20240830,144400,3845396975,592,593,593,592,11303
20240830,144300,3838704931,593,593,593,592,13986
20240830,144200,3830422059,593,593,594,592,2523
20240830,144100,3828925846,592,592,592,591,42889
20240830,144000,3803544339,592,592,592,591,23390
20240830,143900,3789719458,592,593,593,592,19421
20240830,143800,3778219526,593,594,594,592,15902
20240830,143700,3768799104,593,594,595,593,9518
20240830,143600,3763150982,594,593,594,593,7563
20240830,143500,3758659162,594,594,594,593,2788
20240830,143400,3757005256,594,594,594,593,1370
20240830,143300,3756192746,594,595,595,593,17215
20240830,143200,3745960186,595,595,595,594,16258
20240830,143100,3736288731,594,593,594,593,5464
20240830,143000,3733043118,592,592,593,591,23647
20240830,142900,3719045762,592,591,592,591,42886
20240830,142800,3693685932,591,591,591,590,10461
20240830,142700,3687506333,591,591,591,590,21218
20240830,142600,3674980628,591,591,591,590,16424
20240830,142500,3665274944,591,592,592,591,20369
20240830,142400,3653234804,592,592,592,591,3421
20240830,142300,3651211842,591,591,592,591,24181
20240830,142200,3636919222,592,592,592,591,25449
20240830,142100,3621876782,592,592,592,591,8896
20240830,142000,3616612774,592,592,592,592,54250
20240830,141900,3584496774,592,593,593,591,20443
20240830,141800,3572395202,593,593,593,592,21210
20240830,141700,3559835494,593,593,593,592,22979
20240830,141600,3546214210,593,593,594,593,23261
20240830,141500,3532416402,594,594,594,593,19258
20240830,141400,3520986374,594,594,594,593,6656
20240830,141300,3517032735,594,594,594,593,15746
20240830,141200,3507687754,594,593,594,593,5823
20240830,141100,3504232846,594,596,596,594,250723
20240830,141000,3355080289,596,596,596,595,56833
20240830,140900,3321208821,597,597,597,596,5803
20240830,140800,3317749935,597,597,597,596,7629
20240830,140700,3313202811,597,597,597,596,3431
20240830,140600,3311154544,597,596,597,596,9812
20240830,140500,3305306490,596,596,597,596,13373
20240830,140400,3297335004,597,597,597,596,9449
20240830,140300,3291700378,597,597,597,596,8198
20240830,140200,3286811723,596,598,598,596,5804
20240830,140100,3283347820,598,597,598,597,15527
20240830,140000,3274077138,597,598,598,597,7670
20240830,135900,3269498062,597,598,598,597,6529
20240830,135800,3265599477,597,598,598,597,3651
20240830,135700,3263418708,598,598,598,598,575
20240830,135600,3263074858,598,598,598,597,4090
20240830,135500,3260632382,597,599,599,597,40777
20240830,135400,3236247809,599,598,599,598,7073
20240830,135300,3232011199,599,598,599,598,2107
20240830,135200,3230751206,598,599,599,598,704
20240830,135100,3230329563,599,598,599,598,3656
20240830,135000,3228140508,598,599,599,598,9857
20240830,134900,3222245910,599,598,599,598,20431
20240830,134800,3210021536,598,598,599,597,17197
20240830,134700,3199740300,598,597,598,597,4688
20240830,134600,3196938352,597,598,598,597,12292
20240830,134500,3189597736,598,598,599,598,411
20240830,134400,3189351957,598,598,599,597,7696
20240830,134300,3184750036,598,599,599,598,8658
20240830,134200,3179571952,599,599,599,599,6312
20240830,134100,3175791064,599,598,599,597,6434
20240830,134000,3171939336,598,598,598,597,6027
20240830,133900,3168335590,598,597,598,597,11636
20240830,133800,3161388050,597,597,598,597,12566
20240830,133700,3153886027,597,597,598,597,545
20240830,133600,3153560324,598,598,598,597,3937
20240830,133500,3151207312,597,598,599,597,24132
20240830,133400,3136791379,598,598,598,597,14698
20240830,133300,3128004012,598,598,598,597,3917
20240830,133200,3125662246,598,598,598,598,3370
20240830,133100,3123646986,598,598,598,598,3462
20240830,133000,3121576710,598,598,598,597,3063
20240830,132900,3119745285,598,598,598,597,7350
20240830,132800,3115355160,598,598,599,598,24482
20240830,132700,3100714874,599,599,599,598,6893
20240830,132600,3096591490,599,598,599,598,17269
20240830,132500,3086252918,599,599,600,599,4832
20240830,132400,3083358548,599,600,600,599,11507
20240830,132300,3076464878,600,600,600,599,8296
20240830,132200,3071495278,599,600,600,599,1975
20240830,132100,3070311778,600,600,601,599,35845
20240830,132000,3048804906,600,601,601,600,1210
20240830,131900,3048078788,601,601,601,600,689
20240830,131800,3047665206,601,601,601,600,2388
20240830,131700,3046230976,600,601,601,600,604
20240830,131600,3045868464,600,600,601,600,2494
20240830,131500,3044372059,600,599,600,599,26293
20240830,131400,3028597528,599,599,599,599,3035
20240830,131300,3026779563,599,600,600,599,494
20240830,131200,3026483586,599,600,600,599,1867
20240830,131100,3025364993,599,600,600,599,1251
20240830,131000,3024615594,599,599,600,599,5312
20240830,130900,3021433568,600,600,600,599,1800
20240830,130800,3020355199,600,600,600,600,3545
20240830,130700,3018228199,600,600,600,599,1716
20240830,130600,3017199802,599,600,600,599,3785
20240830,130500,3014929474,600,599,600,599,771
20240830,130400,3014466894,600,600,600,600,436
20240830,130300,3014205294,600,599,600,599,385
20240830,130200,3013974295,600,600,600,599,6409
20240830,130100,3010131076,600,600,600,599,521
20240830,130000,3009818977,600,599,600,599,18385
20240830,125900,2998806344,599,599,599,599,141
20240830,125800,2998721885,597,599,599,597,12419
20240830,125700,2991295785,599,599,599,598,4179
20240830,125600,2988793376,599,599,599,598,2558
20240830,125500,2987262134,599,599,599,598,4910
20240830,125400,2984324750,598,599,599,598,10957
20240830,125300,2977770643,598,598,599,598,2774
20240830,125200,2976111789,598,598,598,598,5792
20240830,125100,2972648173,598,598,598,598,14987
20240830,125000,2963685947,598,597,598,597,9464
20240830,124900,2958028715,598,598,598,597,3535
20240830,124800,2955915829,598,599,599,597,36959
20240830,124700,2933815772,599,599,599,598,12983
20240830,124600,2926050786,599,599,599,598,1310
20240830,124500,2925266099,598,599,599,598,4360
20240830,124400,2922654465,599,599,599,599,1171
20240830,124300,2921953036,599,599,600,599,3559
20240830,124200,2919819162,599,599,600,598,8906
20240830,124100,2914484473,599,599,599,598,7361
20240830,124000,2910076319,599,599,599,599,20318
20240830,123900,2897905837,599,599,599,598,970
20240830,123800,2897325636,599,598,599,598,844
20240830,123700,2896820891,599,598,599,598,4719
20240830,123600,2893996142,598,599,599,598,967
20240830,123500,2893417811,598,598,599,598,12219
20240830,123400,2886110789,599,599,599,598,543
20240830,123300,2885785639,599,599,600,599,6780
20240830,123200,2881724008,600,600,600,599,7939
20240830,123100,2876967640,599,600,600,599,21349
20240830,123000,2864179305,599,601,601,599,10204
20240830,122900,2858056836,601,600,601,599,14566
20240830,122800,2849320025,600,600,600,599,542
20240830,122700,2848994898,600,600,601,600,7430
20240830,122600,2844536026,601,602,602,600,23624
20240830,122500,2830355929,602,600,602,600,4205
20240830,122400,2827824604,600,601,601,600,908
20240830,122300,2827279272,601,600,602,600,6233
20240830,122200,2823533242,601,601,601,600,22045
20240830,122100,2810302508,601,601,601,600,2368
20240830,122000,2808881540,600,601,601,600,9494
20240830,121900,2803181262,600,600,601,600,7452
20240830,121800,2798710000,601,601,601,600,2380
20240830,121700,2797279949,601,600,601,600,5209
20240830,121600,2794154508,600,602,602,600,902
20240830,121500,2793613266,601,602,602,601,426
20240830,121400,2793357218,602,602,602,601,9388
20240830,121300,2787712393,602,600,602,600,2854
20240830,121200,2785998347,600,600,600,600,9066
20240830,121100,2780558747,600,600,600,599,4367
20240830,121000,2777938589,600,600,600,600,4876
20240830,120900,2775012989,600,600,600,600,620
20240830,120800,2774640989,600,600,600,599,5753
20240830,120700,2771194288,600,599,600,599,1648
20240830,120600,2770206489,600,600,600,599,1403
20240830,120500,2769365689,600,600,600,600,3173
20240830,120400,2767461889,600,599,600,599,6593
20240830,120300,2763509429,599,600,600,599,22881
20240830,120200,2749784247,600,600,601,600,395
20240830,120100,2749547245,600,600,601,599,6826
20240830,120000,2745456168,601,598,601,598,29928
20240830,115900,2727489538,598,599,599,598,9432
20240830,115800,2721842750,599,599,599,598,19615
20240830,115700,2710093866,599,599,599,598,17172
20240830,115600,2699812802,599,599,599,598,2300
20240830,115500,2698435442,599,600,600,598,37683
20240830,115400,2675856767,600,600,601,600,1014
20240830,115300,2675248119,601,600,601,600,4650
20240830,115200,2672457446,600,601,601,599,8220
20240830,115100,2667525283,600,600,601,600,5468
20240830,115000,2664244229,601,600,601,600,9995
20240830,114900,2658245049,601,600,601,600,7640
20240830,114800,2653659950,600,601,601,600,2604
20240830,114700,2652095979,601,601,601,600,3503
20240830,114600,2649990922,601,601,601,600,1682
20240830,114500,2648981087,601,601,601,600,177
20240830,114400,2648874744,600,600,601,600,2222
20240830,114300,2647539369,600,600,600,600,8641
20240830,114200,2642354769,600,600,601,600,25265
20240830,114100,2627195153,600,600,600,600,2186
20240830,114000,2625883553,600,600,600,599,3673
20240830,113900,2623682088,600,600,600,599,220
20240830,113800,2623550100,600,600,600,600,7180
20240830,113700,2619242100,600,600,600,599,6742
20240830,113600,2615196952,600,599,600,599,4547
20240830,113500,2612472042,599,600,600,599,6281
20240830,113400,2608704464,600,601,601,599,8016
20240830,113300,2603897785,601,600,601,600,20333
20240830,113200,2591696928,600,600,600,599,7437
20240830,113100,2587234931,600,600,600,599,2934
20240830,113000,2585476302,600,599,600,598,5743
20240830,112900,2582036316,599,599,599,598,10474
20240830,112800,2575762392,599,599,599,598,17464
20240830,112700,2565304856,599,599,599,598,3708
20240830,112600,2563084393,599,599,599,598,4464
20240830,112500,2560413622,598,598,599,598,1575
20240830,112400,2559471280,599,599,599,598,11911
20240830,112300,2552347539,599,599,599,598,394
20240830,112200,2552111883,599,597,599,596,58866
20240830,112100,2516955913,596,598,598,595,19637
20240830,112000,2505245303,597,598,598,597,10961
20240830,111900,2498701486,597,598,598,596,37002
20240830,111800,2476612556,599,599,600,597,39879
20240830,111700,2452768325,599,602,603,598,251866
20240830,111600,2301572444,602,601,602,601,29761
20240830,111500,2283675254,602,602,603,602,4030
20240830,111400,2281249193,602,603,603,601,6604
20240830,111300,2277273526,603,603,603,602,2700
20240830,111200,2275645526,603,603,603,602,12481
20240830,111100,2268129524,603,603,603,602,30347
20240830,111000,2249855538,603,601,603,601,39404
20240830,110900,2226151364,602,603,603,601,47368
20240830,110800,2197634448,603,603,604,602,19452
20240830,110700,2185905681,603,605,605,603,24376
20240830,110600,2171182734,604,605,605,604,2515
20240830,110500,2169661879,605,606,606,604,17840
20240830,110400,2158871885,606,605,606,604,10032
20240830,110300,2152801167,607,605,607,605,60953
20240830,110200,2115914395,605,606,606,605,17371
20240830,110100,2105402293,606,607,607,606,4585
20240830,110000,2102623344,606,606,607,606,14605
20240830,105900,2093771814,606,607,608,606,36558
20240830,105800,2071603976,608,607,608,607,3935
20240830,105700,2069213638,608,608,609,607,8864
20240830,105600,2063825328,608,607,608,606,12649
20240830,105500,2056142276,607,607,607,607,5881
20240830,105400,2052572509,607,607,607,607,18370
20240830,105300,2041421919,607,607,607,606,7255
20240830,105200,2037023893,606,606,606,605,33858
20240830,105100,2016506819,605,606,607,605,11333
20240830,105000,2009639377,606,606,607,606,12505
20240830,104900,2002061346,606,607,607,606,21864
20240830,104800,1988811678,606,607,607,606,7490
20240830,104700,1984271522,607,606,607,606,5266
20240830,104600,1981080289,606,607,607,606,20947
20240830,104500,1968382080,607,607,607,606,7085
20240830,104400,1964084044,607,607,608,606,15740
20240830,104300,1954536720,607,608,609,607,81909
20240830,104200,1904760564,608,609,609,608,3122
20240830,104100,1902860716,609,609,610,609,8677
20240830,104000,1897576411,609,609,610,609,20762
20240830,103900,1884927406,610,610,610,609,20400
20240830,103800,1872503705,609,610,611,609,5237
20240830,103700,1869309872,610,610,612,610,39966
20240830,103600,1844927084,610,610,610,610,2340
20240830,103500,1843499684,610,609,610,609,6938
20240830,103400,1839268236,610,611,612,610,22465
20240830,103300,1825558525,612,612,613,612,3106
20240830,103200,1823656864,612,611,613,610,3170
20240830,103100,1821718110,611,613,613,611,10554
20240830,103000,1815255299,613,613,613,612,2433
20240830,102900,1813764370,613,612,613,611,4324
20240830,102800,1811116387,612,610,612,610,1456
20240830,102700,1810228184,610,610,610,610,3009
20240830,102600,1808392694,610,612,612,610,9087
20240830,102500,1802835666,612,612,613,612,1857
20240830,102400,1801699142,612,613,613,611,13245
20240830,102300,1793594907,613,615,615,612,14433
20240830,102200,1784727541,615,613,615,613,7921
20240830,102100,1779865616,612,612,612,612,11500
20240830,102000,1772827616,611,611,611,610,3964
20240830,101900,1770406431,611,611,611,610,889
20240830,101800,1769863357,611,611,611,610,1439
20240830,101700,1768984129,611,610,611,610,2565
20240830,101600,1767419436,609,608,611,608,29625
20240830,101500,1749359507,608,609,609,608,29510
20240830,101400,1731414571,609,608,609,608,15345
20240830,101300,1722073066,609,609,609,608,10359
20240830,101200,1715768740,609,609,609,608,24236
20240830,101100,1701031476,609,610,610,609,18595
20240830,101000,1689704504,610,610,610,609,6042
20240830,100900,1686020884,610,609,610,609,20110
20240830,100800,1673773650,609,610,610,609,8648
20240830,100700,1668500184,611,609,612,609,5314
20240830,100600,1665262160,611,610,612,609,23619
20240830,100500,1650867384,610,610,611,609,19060
20240830,100400,1639250783,610,610,611,609,11571
20240830,100300,1632192273,610,611,611,609,54033
20240830,100200,1599271047,611,611,611,610,7291
20240830,100100,1594820599,611,611,612,611,9353
20240830,100000,1589104770,610,610,610,610,5215
20240830,095900,1585923620,611,610,611,610,8095
20240830,095800,1580985570,610,610,610,609,8750
20240830,095700,1575650188,610,610,610,609,13235
20240830,095600,1567577339,611,610,611,610,13966
20240830,095500,1559058078,610,609,611,609,8570
20240830,095400,1553836077,610,611,611,609,21520
20240830,095300,1540725097,611,611,611,609,18592
20240830,095200,1529380876,611,611,612,610,28070
20240830,095100,1512234368,610,611,612,610,41694
20240830,095000,1486789469,611,612,613,611,34842
20240830,094900,1465453813,612,612,612,611,14891
20240830,094800,1456348638,612,612,612,611,20818
20240830,094700,1443624711,612,612,612,611,17127
20240830,094600,1433157157,612,612,613,611,22332
20240830,094500,1419494384,613,613,614,612,7789
20240830,094400,1414722548,613,612,614,612,7024
20240830,094300,1410416715,612,614,614,612,8504
20240830,094200,1405205512,615,613,615,613,15647
20240830,094100,1395604312,613,614,615,612,11506
20240830,094000,1388551725,614,616,616,614,25357
20240830,093900,1372961388,616,616,616,615,5523
20240830,093800,1369559467,616,616,617,615,13894
20240830,093700,1361005294,616,614,616,614,4315
20240830,093600,1358350687,614,612,615,612,13011
20240830,093500,1350373736,613,613,613,612,13277
20240830,093400,1342243183,613,611,613,610,18088
20240830,093300,1331185764,611,613,613,611,43229
20240830,093200,1304725691,613,613,615,612,11763
20240830,093100,1297515618,613,617,617,613,67129
20240830,093000,1256225870,617,617,618,616,8073
20240830,092900,1251247490,617,618,618,616,10607
20240830,092800,1244703023,619,616,619,615,8717
20240830,092700,1239322119,615,616,617,615,16670
20240830,092600,1229053469,617,618,619,615,31039
20240830,092500,1209918527,619,618,620,617,22282
20240830,092400,1196133276,618,619,619,616,12235
20240830,092300,1188575801,619,618,620,616,54394
20240830,092200,1154967218,620,622,622,618,116622
20240830,092100,1082671648,620,624,625,620,71909
20240830,092000,1037986453,624,622,627,620,50565
20240830,091900,1006464476,622,621,622,618,18761
20240830,091800,994821164,620,621,621,620,10219
20240830,091700,988478221,621,617,621,616,24192
20240830,091600,973491668,617,619,619,616,17780
20240830,091500,962509107,619,620,620,618,19960
20240830,091400,950147530,620,619,620,617,54248
20240830,091300,916572141,618,621,626,618,39358
20240830,091200,892174306,620,616,621,615,57732
20240830,091100,856499374,616,614,616,614,9778
20240830,091000,850483028,613,612,613,611,18887
20240830,090900,838917228,612,612,613,612,33532
20240830,090800,818376541,611,609,613,609,63015
20240830,090700,779937429,610,615,616,609,78019
20240830,090600,732228502,614,616,618,614,94070
20240830,090500,674282717,616,615,616,613,75490
20240830,090400,627827476,615,617,618,612,121319
20240830,090300,553263330,618,630,632,615,359695
20240830,090200,329215013,630,630,633,622,103679
20240830,090100,264108037,626,639,640,625,235070
20240830,090000,115171665,630,609,639,609,182785