stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,184600,2104663382,1764,1764,1764,1764,14257
20240830,184500,2104663382,1764,1764,1764,1764,0
20240830,184400,2104663382,1764,1764,1764,1764,0
20240830,184300,2104663382,1764,1764,1764,1764,0
20240830,184200,2104663382,1764,1764,1764,1764,0
20240830,184100,2104663382,1764,1764,1764,1764,0
20240830,184000,2104663382,1764,1764,1764,1764,0
20240830,183900,2104663382,1764,1764,1764,1764,0
20240830,183800,2104663382,1764,1764,1764,1764,0
20240830,183700,2104663382,1764,1764,1764,1764,0
20240830,183600,2104663382,1764,1764,1764,1764,0
20240830,183500,2104663382,1764,1764,1764,1764,0
20240830,183400,2104663382,1764,1764,1764,1764,0
20240830,183300,2104663382,1764,1764,1764,1764,0
20240830,183200,2104663382,1764,1764,1764,1764,0
20240830,183100,2104663382,1764,1764,1764,1764,0
20240830,183000,2104663382,1764,1764,1764,1764,0
20240830,182900,2104663382,1764,1764,1764,1764,0
20240830,182800,2104663382,1764,1764,1764,1764,0
20240830,182700,2104663382,1764,1764,1764,1764,0
20240830,182600,2104663382,1764,1764,1764,1764,0
20240830,182500,2104663382,1764,1764,1764,1764,0
20240830,182400,2104663382,1764,1764,1764,1764,0
20240830,182300,2104663382,1764,1764,1764,1764,0
20240830,182200,2104663382,1764,1764,1764,1764,0
20240830,182100,2104663382,1764,1764,1764,1764,0
20240830,182000,2104663382,1764,1764,1764,1764,0
20240830,181900,2104663382,1764,1764,1764,1764,0
20240830,181800,2104663382,1764,1764,1764,1764,0
20240830,181700,2104663382,1764,1764,1764,1764,0
20240830,181600,2104663382,1764,1764,1764,1764,14257
20240830,181500,2104663382,1764,1764,1764,1764,0
20240830,181400,2104663382,1764,1764,1764,1764,0
20240830,181300,2104663382,1764,1764,1764,1764,0
20240830,181200,2104663382,1764,1764,1764,1764,0
20240830,181100,2104663382,1764,1764,1764,1764,0
20240830,181000,2104663382,1764,1764,1764,1764,0
20240830,180900,2104663382,1764,1764,1764,1764,0
20240830,180800,2104663382,1764,1764,1764,1764,0
20240830,180700,2104663382,1764,1764,1764,1764,0
20240830,180600,2104663382,1764,1764,1764,1764,0
20240830,180500,2104663382,1764,1764,1764,1764,0
20240830,180400,2104663382,1764,1764,1764,1764,0
20240830,180300,2104663382,1764,1764,1764,1764,0
20240830,180200,2104663382,1764,1764,1764,1764,0
20240830,180100,2104663382,1764,1764,1764,1764,0
20240830,180000,2104663382,1764,1764,1764,1764,0
20240830,175900,2104663382,1764,1764,1764,1764,0
20240830,175800,2104663382,1764,1764,1764,1764,0
20240830,175700,2104663382,1764,1764,1764,1764,0
20240830,175600,2104663382,1764,1764,1764,1764,0
20240830,175500,2104663382,1764,1764,1764,1764,0
20240830,175400,2104663382,1764,1764,1764,1764,0
20240830,175300,2104663382,1764,1764,1764,1764,0
20240830,175200,2104663382,1764,1764,1764,1764,0
20240830,175100,2104663382,1764,1764,1764,1764,0
20240830,175000,2104663382,1764,1764,1764,1764,0
20240830,174900,2104663382,1764,1764,1764,1764,0
20240830,174800,2104663382,1764,1764,1764,1764,0
20240830,174700,2104663382,1764,1764,1764,1764,0
20240830,174600,2104663382,1764,1764,1764,1764,14257
20240830,174500,2104663382,1764,1764,1764,1764,0
20240830,174400,2104663382,1764,1764,1764,1764,0
20240830,174300,2104663382,1764,1764,1764,1764,0
20240830,174200,2104663382,1764,1764,1764,1764,0
20240830,174100,2104663382,1764,1764,1764,1764,0
20240830,174000,2104663382,1764,1764,1764,1764,0
20240830,173900,2104663382,1764,1764,1764,1764,0
20240830,173800,2104663382,1764,1764,1764,1764,0
20240830,173700,2104663382,1764,1764,1764,1764,0
20240830,173600,2104663382,1764,1764,1764,1764,0
20240830,173500,2104663382,1764,1764,1764,1764,0
20240830,173400,2104663382,1764,1764,1764,1764,0
20240830,173300,2104663382,1764,1764,1764,1764,0
20240830,173200,2104663382,1764,1764,1764,1764,0
20240830,173100,2104663382,1764,1764,1764,1764,0
20240830,173000,2104663382,1764,1764,1764,1764,0
20240830,172900,2104663382,1764,1764,1764,1764,0
20240830,172800,2104663382,1764,1764,1764,1764,0
20240830,172700,2104663382,1764,1764,1764,1764,0
20240830,172600,2104663382,1764,1764,1764,1764,0
20240830,172500,2104663382,1764,1764,1764,1764,0
20240830,172400,2104663382,1764,1764,1764,1764,0
20240830,172300,2104663382,1764,1764,1764,1764,0
20240830,172200,2104663382,1764,1764,1764,1764,0
20240830,172100,2104663382,1764,1764,1764,1764,0
20240830,172000,2104663382,1764,1764,1764,1764,0
20240830,171900,2104663382,1764,1764,1764,1764,0
20240830,171800,2104663382,1764,1764,1764,1764,0
20240830,171700,2104663382,1764,1764,1764,1764,0
20240830,171600,2104663382,1764,1764,1764,1764,14257
20240830,171500,2104663382,1764,1764,1764,1764,0
20240830,171400,2104663382,1764,1764,1764,1764,0
20240830,171300,2104663382,1764,1764,1764,1764,0
20240830,171200,2104663382,1764,1764,1764,1764,0
20240830,171100,2104663382,1764,1764,1764,1764,0
20240830,171000,2104663382,1764,1764,1764,1764,0
20240830,170900,2104663382,1764,1764,1764,1764,0
20240830,170800,2104663382,1764,1764,1764,1764,0
20240830,170700,2104663382,1764,1764,1764,1764,0
20240830,170600,2104663382,1764,1764,1764,1764,0
20240830,170500,2104663382,1764,1764,1764,1764,0
20240830,170400,2104663382,1764,1764,1764,1764,0
20240830,170300,2104663382,1764,1764,1764,1764,0
20240830,170200,2104663382,1764,1764,1764,1764,0
20240830,170100,2104663382,1764,1764,1764,1764,0
20240830,170000,2104663382,1764,1764,1764,1764,0
20240830,165900,2104663382,1764,1764,1764,1764,0
20240830,165800,2104663382,1764,1764,1764,1764,0
20240830,165700,2104663382,1764,1764,1764,1764,0
20240830,165600,2104663382,1764,1764,1764,1764,0
20240830,165500,2104663382,1764,1764,1764,1764,0
20240830,165400,2104663382,1764,1764,1764,1764,0
20240830,165300,2104663382,1764,1764,1764,1764,0
20240830,165200,2104663382,1764,1764,1764,1764,0
20240830,165100,2104663382,1764,1764,1764,1764,0
20240830,165000,2104663382,1764,1764,1764,1764,0
20240830,164900,2104663382,1764,1764,1764,1764,0
20240830,164800,2104663382,1764,1764,1764,1764,0
20240830,164700,2104663382,1764,1764,1764,1764,0
20240830,164600,2104663382,1764,1764,1764,1764,14257
20240830,164500,2104663382,1764,1764,1764,1764,0
20240830,164400,2104663382,1764,1764,1764,1764,0
20240830,164300,2104663382,1764,1764,1764,1764,0
20240830,164200,2104663382,1764,1764,1764,1764,0
20240830,164100,2104663382,1764,1764,1764,1764,0
20240830,164000,2104663382,1764,1764,1764,1764,0
20240830,163900,2104663382,1764,1764,1764,1764,0
20240830,163800,2104663382,1764,1764,1764,1764,0
20240830,163700,2104663382,1764,1764,1764,1764,0
20240830,163600,2104663382,1764,1764,1764,1764,0
20240830,163500,2104663382,1764,1764,1764,1764,0
20240830,163400,2104663382,1764,1764,1764,1764,0
20240830,163300,2104663382,1764,1764,1764,1764,0
20240830,163200,2104663382,1764,1764,1764,1764,0
20240830,163100,2104663382,1764,1764,1764,1764,0
20240830,163000,2104663382,1764,1764,1764,1764,0
20240830,162900,2104663382,1764,1764,1764,1764,0
20240830,162800,2104663382,1764,1764,1764,1764,0
20240830,162700,2104663382,1764,1764,1764,1764,0
20240830,162600,2104663382,1764,1764,1764,1764,0
20240830,162500,2104663382,1764,1764,1764,1764,0
20240830,162400,2104663382,1764,1764,1764,1764,0
20240830,162300,2104663382,1764,1764,1764,1764,0
20240830,162200,2104663382,1764,1764,1764,1764,0
20240830,162100,2104663382,1764,1764,1764,1764,0
20240830,162000,2104663382,1764,1764,1764,1764,0
20240830,161900,2104663382,1764,1764,1764,1764,0
20240830,161800,2104663382,1764,1764,1764,1764,0
20240830,161700,2104663382,1764,1764,1764,1764,0
20240830,161600,2104663382,1764,1764,1764,1764,14257
20240830,161500,2104663382,1764,1764,1764,1764,0
20240830,161400,2104663382,1764,1764,1764,1764,0
20240830,161300,2104663382,1764,1764,1764,1764,0
20240830,161200,2104663382,1764,1764,1764,1764,0
20240830,161100,2104663382,1764,1764,1764,1764,0
20240830,161000,2104663382,1764,1764,1764,1764,0
20240830,160900,2104663382,1764,1764,1764,1764,0
20240830,160800,2104663382,1764,1764,1764,1764,0
20240830,160700,2104663382,1764,1764,1764,1764,0
20240830,160600,2104663382,1764,1764,1764,1764,0
20240830,160500,2104663382,1764,1764,1764,1764,0
20240830,160400,2104663382,1764,1764,1764,1764,0
20240830,160300,2104663382,1764,1764,1764,1764,0
20240830,160200,2104663382,1764,1764,1764,1764,0
20240830,160100,2104663382,1764,1764,1764,1764,0
20240830,160000,2104663382,1764,1764,1764,1764,0
20240830,155900,2104663382,1764,1764,1764,1764,0
20240830,155800,2104663382,1764,1764,1764,1764,0
20240830,155700,2104663382,1764,1764,1764,1764,0
20240830,155600,2104663382,1764,1764,1764,1764,0
20240830,155500,2104663382,1764,1764,1764,1764,0
20240830,155400,2104663382,1764,1764,1764,1764,0
20240830,155300,2104663382,1764,1764,1764,1764,0
20240830,155200,2104663382,1764,1764,1764,1764,0
20240830,155100,2104663382,1764,1764,1764,1764,0
20240830,155000,2104663382,1764,1764,1764,1764,0
20240830,154900,2104663382,1764,1764,1764,1764,0
20240830,154800,2104663382,1764,1764,1764,1764,0
20240830,154700,2104663382,1764,1764,1764,1764,0
20240830,154600,2104663382,1764,1764,1764,1764,14257
20240830,154500,2104663382,1764,1764,1764,1764,0
20240830,154400,2104663382,1764,1764,1764,1764,0
20240830,154300,2104663382,1764,1764,1764,1764,0
20240830,154200,2104663382,1764,1764,1764,1764,0
20240830,154100,2104663382,1764,1764,1764,1764,0
20240830,154000,2104663382,1764,1764,1764,1764,0
20240830,153900,2104663382,1764,1764,1764,1764,0
20240830,153800,2104663382,1764,1764,1764,1764,0
20240830,153700,2104663382,1764,1764,1764,1764,0
20240830,153600,2104663382,1764,1764,1764,1764,0
20240830,153500,2104663382,1764,1764,1764,1764,0
20240830,153400,2104663382,1764,1764,1764,1764,0
20240830,153300,2104663382,1764,1764,1764,1764,0
20240830,153200,2104663382,1764,1764,1764,1764,0
20240830,153100,2104663382,1764,1764,1764,1764,0
20240830,153000,2104663382,1764,1764,1764,1764,14257
20240830,152900,2079514034,1774,1774,1774,1774,0
20240830,152800,2079514034,1774,1774,1774,1774,0
20240830,152700,2079514034,1774,1774,1774,1774,0
20240830,152600,2079514034,1774,1774,1774,1774,0
20240830,152500,2079514034,1774,1774,1774,1774,0
20240830,152400,2079514034,1774,1774,1774,1774,0
20240830,152300,2079514034,1774,1774,1774,1774,0
20240830,152200,2079514034,1774,1774,1774,1774,0
20240830,152100,2079514034,1774,1774,1774,1774,0
20240830,152000,2079514034,1774,1774,1774,1774,0
20240830,151900,2079514034,1774,1771,1774,1770,5973
20240830,151800,2068931826,1772,1773,1774,1772,385
20240830,151700,2068249316,1773,1774,1774,1772,311
20240830,151600,2067697705,1774,1774,1774,1774,0
20240830,151500,2067697705,1774,1772,1774,1772,543
20240830,151400,2066735503,1773,1774,1774,1773,4
20240830,151300,2066728409,1775,1775,1775,1775,28
20240830,151200,2066678709,1775,1775,1775,1775,700
20240830,151100,2065436209,1776,1776,1776,1776,0
20240830,151000,2065436209,1776,1775,1776,1775,158
20240830,150900,2065155751,1775,1775,1775,1775,3000
20240830,150800,2059830751,1775,1775,1775,1775,0
20240830,150700,2059830751,1775,1771,1775,1771,1314
20240830,150600,2057503633,1775,1770,1775,1770,1428
20240830,150500,2054974264,1771,1771,1771,1771,0
20240830,150400,2054974264,1771,1768,1771,1768,1430
20240830,150300,2052445669,1768,1768,1768,1768,455
20240830,150200,2051641229,1764,1764,1764,1764,7
20240830,150100,2051628881,1764,1764,1764,1764,1843
20240830,150000,2048377829,1764,1764,1764,1764,11
20240830,145900,2048358425,1764,1764,1764,1764,66
20240830,145800,2048242001,1768,1768,1768,1768,100
20240830,145700,2048065201,1768,1768,1768,1768,3
20240830,145600,2048059897,1764,1764,1764,1764,93
20240830,145500,2047895845,1764,1764,1764,1764,21
20240830,145400,2047858801,1764,1764,1764,1764,0
20240830,145300,2047858801,1764,1768,1768,1764,969
20240830,145200,2046147700,1768,1768,1768,1768,30
20240830,145100,2046094660,1767,1767,1767,1767,0
20240830,145000,2046094660,1767,1767,1767,1767,50
20240830,144900,2046006310,1767,1767,1767,1767,0
20240830,144800,2046006310,1767,1767,1767,1767,0
20240830,144700,2046006310,1767,1767,1769,1766,253
20240830,144600,2045559264,1769,1769,1769,1769,886
20240830,144500,2043991930,1776,1776,1776,1776,0
20240830,144400,2043991930,1776,1776,1776,1776,0
20240830,144300,2043991930,1776,1772,1776,1769,7533
20240830,144200,2030645744,1777,1776,1777,1776,53
20240830,144100,2030551613,1777,1777,1777,1777,1101
20240830,144000,2028595136,1777,1777,1777,1777,1
20240830,143900,2028593359,1777,1770,1777,1770,1448
20240830,143800,2026030378,1782,1767,1782,1767,2868
20240830,143700,2020940505,1761,1767,1767,1761,1001
20240830,143600,2019177738,1767,1767,1767,1767,0
20240830,143500,2019177738,1767,1760,1767,1760,5208
20240830,143400,2010006470,1760,1760,1760,1759,2587
20240830,143300,2005453351,1760,1760,1761,1760,1640
20240830,143200,2002566011,1758,1767,1767,1755,10040
20240830,143100,1984895461,1768,1770,1771,1768,6049
20240830,143000,1974189675,1770,1775,1775,1770,5291
20240830,142900,1964820836,1775,1775,1775,1775,612
20240830,142800,1963734536,1785,1775,1785,1775,36
20240830,142700,1963670576,1788,1775,1790,1775,1358
20240830,142600,1961250726,1771,1772,1772,1771,687
20240830,142500,1960033835,1772,1783,1783,1772,3916
20240830,142400,1953075614,1783,1783,1783,1783,1
20240830,142300,1953073831,1775,1775,1775,1775,261
20240830,142200,1952610556,1775,1775,1775,1775,687
20240830,142100,1951391131,1775,1775,1775,1775,1
20240830,142000,1951389356,1773,1775,1775,1771,4172
20240830,141900,1943987738,1775,1793,1793,1775,11492
20240830,141800,1923507172,1794,1799,1799,1794,4015
20240830,141700,1916297635,1798,1798,1799,1798,80
20240830,141600,1916153784,1797,1799,1799,1797,1663
20240830,141500,1913164111,1800,1800,1800,1800,763
20240830,141400,1911790711,1800,1800,1800,1800,720
20240830,141300,1910494711,1803,1804,1806,1803,2926
20240830,141200,1905212411,1803,1803,1803,1803,50
20240830,141100,1905122261,1803,1800,1803,1800,126
20240830,141000,1904895107,1800,1800,1806,1800,1216
20240830,140900,1902705135,1799,1801,1801,1798,11255
20240830,140800,1882456125,1801,1806,1806,1801,2680
20240830,140700,1877623875,1806,1810,1810,1797,27562
20240830,140600,1827969779,1810,1808,1811,1801,9000
20240830,140500,1811716895,1808,1815,1821,1806,23453
20240830,140400,1769214064,1822,1825,1850,1809,222399
20240830,140300,1361519840,1825,1815,1825,1815,9319
20240830,140200,1344556442,1817,1816,1817,1814,5744
20240830,140100,1334128556,1816,1814,1816,1814,7344
20240830,140000,1320797162,1814,1808,1814,1808,1005
20240830,135900,1318979966,1814,1814,1814,1814,0
20240830,135800,1318979966,1814,1809,1814,1809,11552
20240830,135700,1298076100,1809,1808,1809,1808,3269
20240830,135600,1292165717,1808,1807,1808,1807,10
20240830,135500,1292147644,1809,1809,1809,1809,829
20240830,135400,1290647983,1809,1809,1809,1809,0
20240830,135300,1290647983,1809,1809,1809,1809,0
20240830,135200,1290647983,1809,1809,1809,1809,752
20240830,135100,1289287615,1813,1803,1813,1803,1003
20240830,135000,1287469186,1813,1809,1813,1803,5629
20240830,134900,1277291734,1813,1809,1814,1808,11737
20240830,134800,1256069203,1815,1816,1816,1809,3252
20240830,134700,1250185350,1809,1813,1817,1808,6899
20240830,134600,1237705011,1820,1815,1820,1815,1215
20240830,134500,1235496552,1815,1816,1819,1811,1673
20240830,134400,1232457792,1820,1814,1820,1810,8177
20240830,134300,1217589197,1815,1815,1816,1814,5886
20240830,134200,1206910726,1815,1817,1817,1808,13639
20240830,134100,1182224887,1816,1817,1818,1808,18050
20240830,134000,1149493402,1808,1814,1820,1808,22892
20240830,133900,1108041099,1814,1802,1817,1792,5119
20240830,133800,1098782157,1794,1810,1810,1794,9703
20240830,133700,1081289999,1810,1789,1810,1789,53075
20240830,133600,985813673,1791,1791,1791,1785,7253
20240830,133500,972840552,1791,1783,1791,1783,3198
20240830,133400,967137634,1772,1780,1780,1772,788
20240830,133300,965738150,1792,1790,1792,1781,8551
20240830,133200,950453499,1792,1792,1792,1792,5
20240830,133100,950444539,1792,1792,1792,1792,2
20240830,133000,950440955,1793,1793,1793,1793,0
20240830,132900,950440955,1793,1790,1793,1790,3500
20240830,132800,944168910,1791,1791,1791,1791,0
20240830,132700,944168910,1791,1791,1791,1791,0
20240830,132600,944168910,1791,1791,1791,1791,0
20240830,132500,944168910,1791,1786,1791,1786,1809
20240830,132400,940929932,1786,1774,1786,1774,13833
20240830,132300,916315528,1774,1774,1774,1774,0
20240830,132200,916315528,1774,1774,1774,1774,0
20240830,132100,916315528,1774,1774,1774,1774,0
20240830,132000,916315528,1774,1773,1774,1773,5
20240830,131900,916306660,1773,1773,1773,1773,0
20240830,131800,916306660,1773,1773,1773,1773,0
20240830,131700,916306660,1773,1773,1773,1773,0
20240830,131600,916306660,1773,1773,1773,1773,0
20240830,131500,916306660,1773,1773,1773,1773,0
20240830,131400,916306660,1773,1773,1773,1773,0
20240830,131300,916306660,1773,1768,1773,1768,2000
20240830,131200,912762292,1768,1767,1768,1767,3002
20240830,131100,907454964,1767,1767,1767,1767,1
20240830,131000,907453197,1766,1766,1766,1766,1
20240830,130900,907451431,1763,1763,1763,1763,0
20240830,130800,907451431,1763,1763,1763,1763,1001
20240830,130700,905686668,1768,1768,1768,1768,0
20240830,130600,905686668,1768,1768,1768,1768,0
20240830,130500,905686668,1768,1763,1768,1763,117
20240830,130400,905479897,1763,1769,1769,1763,1100
20240830,130300,903534597,1763,1763,1763,1763,50
20240830,130200,903446447,1773,1773,1773,1773,0
20240830,130100,903446447,1773,1773,1773,1773,0
20240830,130000,903446447,1773,1773,1773,1773,1
20240830,125900,903444674,1767,1767,1767,1767,0
20240830,125800,903444674,1767,1767,1767,1767,0
20240830,125700,903444674,1767,1767,1767,1767,1500
20240830,125600,900794174,1767,1767,1767,1767,0
20240830,125500,900794174,1767,1767,1767,1767,3000
20240830,125400,895493174,1777,1777,1777,1777,0
20240830,125300,895493174,1777,1777,1777,1777,0
20240830,125200,895493174,1777,1777,1777,1777,10
20240830,125100,895475404,1777,1777,1777,1777,0
20240830,125000,895475404,1777,1777,1777,1777,0
20240830,124900,895475404,1777,1766,1777,1766,101
20240830,124800,895297027,1777,1777,1777,1777,0
20240830,124700,895297027,1777,1767,1777,1767,16797
20240830,124600,865497204,1767,1765,1767,1765,1000
20240830,124500,863730361,1765,1763,1765,1763,1300
20240830,124400,861437061,1763,1763,1763,1763,1
20240830,124300,861435298,1763,1763,1763,1763,400
20240830,124200,860730098,1763,1763,1763,1763,1
20240830,124100,860728335,1763,1763,1763,1763,0
20240830,124000,860728335,1763,1763,1763,1763,0
20240830,123900,860728335,1763,1763,1763,1763,1
20240830,123800,860726572,1763,1760,1763,1760,151
20240830,123700,860460809,1763,1763,1763,1760,507
20240830,123600,859568483,1760,1760,1760,1760,1
20240830,123500,859566723,1761,1761,1761,1761,0
20240830,123400,859566723,1761,1761,1761,1761,50
20240830,123300,859478673,1762,1762,1762,1762,0
20240830,123200,859478673,1762,1760,1762,1760,655
20240830,123100,858324569,1761,1761,1761,1761,539
20240830,123000,857375390,1762,1762,1762,1762,0
20240830,122900,857375390,1762,1762,1762,1762,500
20240830,122800,856494390,1762,1762,1762,1762,1
20240830,122700,856492628,1761,1761,1761,1761,1000
20240830,122600,854731628,1762,1762,1762,1762,0
20240830,122500,854731628,1762,1762,1762,1762,0
20240830,122400,854731628,1762,1762,1762,1762,0
20240830,122300,854731628,1762,1762,1762,1762,0
20240830,122200,854731628,1762,1762,1762,1762,48
20240830,122100,854647052,1762,1762,1762,1762,677
20240830,122000,853454178,1762,1762,1762,1762,120
20240830,121900,853242738,1762,1762,1762,1762,60
20240830,121800,853137018,1762,1762,1762,1762,210
20240830,121700,852766998,1762,1762,1762,1762,125
20240830,121600,852546748,1761,1761,1761,1761,0
20240830,121500,852546748,1761,1761,1761,1761,0
20240830,121400,852546748,1761,1761,1761,1761,940
20240830,121300,850891408,1762,1762,1762,1762,30
20240830,121200,850838548,1762,1762,1762,1762,8
20240830,121100,850824452,1762,1761,1762,1761,7
20240830,121000,850812124,1761,1761,1761,1761,650
20240830,120900,849667474,1760,1760,1760,1760,0
20240830,120800,849667474,1760,1760,1760,1760,0
20240830,120700,849667474,1760,1760,1760,1760,25
20240830,120600,849623474,1760,1760,1760,1759,1374
20240830,120500,847205514,1759,1759,1759,1759,0
20240830,120400,847205514,1759,1759,1759,1759,0
20240830,120300,847205514,1759,1759,1759,1759,801
20240830,120200,845796555,1761,1761,1761,1761,0
20240830,120100,845796555,1761,1761,1761,1761,0
20240830,120000,845796555,1761,1761,1761,1761,2000
20240830,115900,842274555,1761,1761,1761,1761,2066
20240830,115800,838636329,1763,1763,1763,1763,0
20240830,115700,838636329,1763,1763,1769,1763,250
20240830,115600,838195573,1769,1769,1769,1769,1
20240830,115500,838193804,1761,1761,1761,1761,9
20240830,115400,838177955,1764,1764,1764,1764,4
20240830,115300,838170899,1771,1771,1771,1771,1
20240830,115200,838169128,1761,1761,1761,1761,0
20240830,115100,838169128,1761,1763,1763,1761,9577
20240830,115000,821294244,1775,1777,1777,1770,320
20240830,114900,820727742,1777,1777,1777,1777,18
20240830,114800,820695756,1777,1777,1777,1777,13
20240830,114700,820672655,1777,1777,1777,1770,2291
20240830,114600,816614719,1777,1777,1777,1777,1
20240830,114500,816612942,1777,1777,1777,1777,0
20240830,114400,816612942,1777,1777,1777,1777,0
20240830,114300,816612942,1777,1777,1777,1777,0
20240830,114200,816612942,1777,1777,1777,1777,0
20240830,114100,816612942,1777,1777,1777,1777,1
20240830,114000,816611165,1770,1770,1770,1770,185
20240830,113900,816283715,1777,1777,1777,1777,250
20240830,113800,815839465,1777,1777,1777,1777,4
20240830,113700,815832357,1774,1767,1774,1767,304
20240830,113600,815294380,1767,1765,1767,1765,2002
20240830,113500,811758368,1765,1765,1765,1765,0
20240830,113400,811758368,1765,1765,1765,1765,0
20240830,113300,811758368,1765,1765,1765,1765,0
20240830,113200,811758368,1765,1765,1765,1765,0
20240830,113100,811758368,1765,1765,1765,1765,0
20240830,113000,811758368,1765,1765,1765,1765,0
20240830,112900,811758368,1765,1765,1765,1765,0
20240830,112800,811758368,1765,1765,1765,1765,0
20240830,112700,811758368,1765,1765,1765,1765,0
20240830,112600,811758368,1765,1765,1765,1765,1
20240830,112500,811756603,1766,1766,1766,1766,0
20240830,112400,811756603,1766,1766,1766,1766,0
20240830,112300,811756603,1766,1765,1766,1765,101
20240830,112200,811578337,1766,1766,1766,1766,0
20240830,112100,811578337,1766,1766,1766,1766,0
20240830,112000,811578337,1766,1766,1766,1766,0
20240830,111900,811578337,1766,1766,1766,1766,1
20240830,111800,811576571,1758,1758,1758,1758,1001
20240830,111700,809816813,1762,1762,1762,1762,0
20240830,111600,809816813,1762,1762,1762,1762,0
20240830,111500,809816813,1762,1761,1762,1755,3854
20240830,111400,803047039,1761,1761,1761,1761,75
20240830,111300,802914964,1761,1761,1761,1761,1
20240830,111200,802913203,1756,1756,1756,1756,0
20240830,111100,802913203,1756,1756,1756,1756,0
20240830,111000,802913203,1756,1756,1756,1756,1093
20240830,110900,800993895,1761,1756,1761,1756,501
20240830,110800,800114134,1755,1759,1759,1755,3000
20240830,110700,794841853,1760,1762,1762,1760,192
20240830,110600,794503921,1762,1761,1762,1760,1363
20240830,110500,792102855,1762,1762,1762,1762,1702
20240830,110400,789103931,1767,1766,1767,1766,2510
20240830,110300,784669957,1767,1767,1767,1767,0
20240830,110200,784669957,1767,1767,1767,1767,0
20240830,110100,784669957,1767,1767,1767,1767,0
20240830,110000,784669957,1767,1767,1767,1767,0
20240830,105900,784669957,1767,1767,1767,1767,0
20240830,105800,784669957,1767,1767,1767,1767,0
20240830,105700,784669957,1767,1764,1767,1760,1301
20240830,105600,782379673,1767,1767,1767,1767,1
20240830,105500,782377906,1767,1767,1767,1767,100
20240830,105400,782201206,1767,1767,1767,1767,0
20240830,105300,782201206,1767,1767,1767,1767,0
20240830,105200,782201206,1767,1765,1767,1765,1443
20240830,105100,779651615,1766,1766,1766,1766,0
20240830,105000,779651615,1766,1766,1766,1766,1
20240830,104900,779649849,1767,1767,1767,1767,0
20240830,104800,779649849,1767,1767,1767,1767,0
20240830,104700,779649849,1767,1767,1767,1767,0
20240830,104600,779649849,1767,1771,1771,1767,4895
20240830,104500,771000380,1767,1767,1767,1767,2000
20240830,104400,767466380,1766,1768,1768,1766,50
20240830,104300,767378077,1766,1778,1782,1766,9800
20240830,104200,749974696,1778,1763,1780,1763,2000
20240830,104100,746423676,1763,1763,1763,1763,0
20240830,104000,746423676,1763,1760,1763,1760,922
20240830,103900,744798385,1760,1775,1775,1760,12100
20240830,103800,723405981,1773,1769,1776,1769,9710
20240830,103700,706195599,1768,1768,1770,1763,7078
20240830,103600,693684093,1762,1768,1768,1762,1065
20240830,103500,691804173,1775,1758,1775,1758,7817
20240830,103400,678002071,1759,1759,1759,1759,0
20240830,103300,678002071,1759,1750,1759,1750,2001
20240830,103200,674500312,1759,1759,1759,1759,200
20240830,103100,674148512,1750,1760,1760,1749,2016
20240830,103000,670621363,1750,1751,1751,1750,2154
20240830,102900,666851463,1751,1756,1756,1751,4980
20240830,102800,658118213,1757,1757,1757,1757,900
20240830,102700,656536913,1761,1761,1761,1761,0
20240830,102600,656536913,1761,1761,1761,1761,1
20240830,102500,656535152,1761,1758,1761,1757,1804
20240830,102400,653364517,1761,1760,1761,1759,2200
20240830,102300,649493317,1761,1758,1761,1758,2099
20240830,102200,645797275,1754,1755,1755,1752,3961
20240830,102100,638852298,1755,1762,1762,1755,4666
20240830,102000,630641698,1763,1767,1767,1762,13916
20240830,101900,606089590,1761,1769,1776,1758,31671
20240830,101800,550030930,1769,1773,1774,1768,16554
20240830,101700,520731507,1770,1754,1771,1754,12028
20240830,101600,499526679,1750,1749,1756,1748,8544
20240830,101500,484563769,1749,1743,1749,1743,8328
20240830,101400,470018560,1741,1730,1741,1730,12297
20240830,101300,448664617,1730,1727,1730,1727,2508
20240830,101200,444327277,1727,1720,1727,1720,10885
20240830,101100,425600782,1720,1725,1726,1720,7000
20240830,101000,413548228,1720,1725,1725,1720,1157
20240830,100900,411557402,1720,1720,1720,1720,3
20240830,100800,411552242,1725,1725,1726,1725,321
20240830,100700,410998227,1726,1726,1726,1726,15
20240830,100600,410972337,1727,1717,1727,1717,267
20240830,100500,410511728,1717,1719,1719,1716,2120
20240830,100400,406871444,1736,1706,1736,1706,8678
20240830,100300,391975330,1706,1714,1714,1705,5713
20240830,100200,382223793,1713,1716,1716,1713,2078
20240830,100100,378659709,1716,1718,1718,1716,114
20240830,100000,378464016,1718,1723,1723,1718,17596
20240830,095900,348182531,1736,1725,1736,1720,1202
20240830,095800,346114640,1736,1724,1736,1724,2539
20240830,095700,341721940,1724,1716,1724,1716,1701
20240830,095600,338800743,1716,1713,1716,1704,3723
20240830,095500,332420177,1698,1714,1714,1697,3969
20240830,095400,325663218,1708,1709,1716,1698,32463
20240830,095300,270363469,1710,1719,1719,1710,15108
20240830,095200,244504649,1719,1725,1725,1717,246
20240830,095100,244082094,1725,1727,1727,1716,15772
20240830,095000,216927458,1736,1736,1736,1736,0
20240830,094900,216927458,1736,1729,1736,1725,4825
20240830,094800,208601319,1737,1726,1737,1726,601
20240830,094700,207560811,1726,1728,1728,1725,3522
20240830,094600,201481236,1728,1730,1731,1728,974
20240830,094500,199797196,1730,1733,1734,1730,1544
20240830,094400,197124220,1734,1743,1743,1734,2308
20240830,094300,193111309,1754,1754,1754,1754,6
20240830,094200,193100785,1759,1759,1759,1759,0
20240830,094100,193100785,1759,1749,1764,1746,187
20240830,094000,192771590,1766,1741,1766,1741,502
20240830,093900,191894579,1741,1731,1741,1728,3764
20240830,093800,185369545,1731,1736,1736,1731,102
20240830,093700,185192973,1737,1737,1737,1737,0
20240830,093600,185192973,1737,1728,1737,1727,2080
20240830,093500,181600293,1727,1737,1737,1726,2008
20240830,093400,178133172,1730,1730,1730,1730,300
20240830,093300,177614172,1738,1738,1738,1730,4
20240830,093200,177607228,1729,1729,1729,1729,404
20240830,093100,176908712,1729,1734,1735,1729,3252
20240830,093000,171281898,1728,1730,1730,1728,2379
20240830,092900,167170448,1729,1735,1735,1729,556
20240830,092800,166208489,1730,1734,1735,1730,1005
20240830,092700,164467340,1735,1743,1743,1735,6810
20240830,092600,152643889,1744,1754,1754,1744,632
20240830,092500,151541373,1747,1750,1750,1747,218
20240830,092400,151160255,1751,1755,1755,1751,228
20240830,092300,150760712,1774,1774,1774,1774,0
20240830,092200,150760712,1774,1774,1774,1774,0
20240830,092100,150760712,1774,1774,1774,1774,0
20240830,092000,150760712,1774,1759,1774,1759,200
20240830,091900,150407636,1755,1759,1759,1755,34
20240830,091800,150347951,1761,1761,1761,1761,0
20240830,091700,150347951,1761,1763,1763,1761,271
20240830,091600,149870478,1766,1766,1766,1766,0
20240830,091500,149870478,1766,1766,1766,1766,455
20240830,091400,149066948,1774,1773,1775,1773,844
20240830,091300,147569489,1766,1766,1766,1766,18
20240830,091200,147537701,1773,1775,1776,1773,300
20240830,091100,147005341,1777,1777,1777,1777,56
20240830,091000,146905829,1777,1750,1777,1748,7885
20240830,090900,133005872,1750,1767,1767,1735,2084
20240830,090800,129372610,1764,1773,1773,1764,1368
20240830,090700,126949603,1777,1776,1777,1776,3167
20240830,090600,121323807,1776,1776,1795,1772,5431
20240830,090500,111616320,1795,1794,1795,1779,3346
20240830,090400,105627492,1795,1801,1801,1770,8782
20240830,090300,89932275,1801,1763,1802,1763,20103
20240830,090200,54060367,1763,1743,1763,1728,9700
20240830,090100,37112093,1746,1746,1746,1719,4303
20240830,090000,29660990,1763,1713,1763,1713,17268