stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,185100,3016321177,943,943,943,943,71673
20240830,185000,3016321177,943,943,943,943,0
20240830,184900,3016321177,943,943,943,943,0
20240830,184800,3016321177,943,943,943,943,0
20240830,184700,3016321177,943,943,943,943,0
20240830,184600,3016321177,943,943,943,943,0
20240830,184500,3016321177,943,943,943,943,0
20240830,184400,3016321177,943,943,943,943,0
20240830,184300,3016321177,943,943,943,943,0
20240830,184200,3016321177,943,943,943,943,0
20240830,184100,3016321177,943,943,943,943,0
20240830,184000,3016321177,943,943,943,943,0
20240830,183900,3016321177,943,943,943,943,0
20240830,183800,3016321177,943,943,943,943,0
20240830,183700,3016321177,943,943,943,943,0
20240830,183600,3016321177,943,943,943,943,0
20240830,183500,3016321177,943,943,943,943,0
20240830,183400,3016321177,943,943,943,943,0
20240830,183300,3016321177,943,943,943,943,0
20240830,183200,3016321177,943,943,943,943,0
20240830,183100,3016321177,943,943,943,943,0
20240830,183000,3016321177,943,943,943,943,0
20240830,182900,3016321177,943,943,943,943,0
20240830,182800,3016321177,943,943,943,943,0
20240830,182700,3016321177,943,943,943,943,0
20240830,182600,3016321177,943,943,943,943,0
20240830,182500,3016321177,943,943,943,943,0
20240830,182400,3016321177,943,943,943,943,0
20240830,182300,3016321177,943,943,943,943,0
20240830,182200,3016321177,943,943,943,943,0
20240830,182100,3016321177,943,943,943,943,71673
20240830,182000,3016321177,943,943,943,943,0
20240830,181900,3016321177,943,943,943,943,0
20240830,181800,3016321177,943,943,943,943,0
20240830,181700,3016321177,943,943,943,943,0
20240830,181600,3016321177,943,943,943,943,0
20240830,181500,3016321177,943,943,943,943,0
20240830,181400,3016321177,943,943,943,943,0
20240830,181300,3016321177,943,943,943,943,0
20240830,181200,3016321177,943,943,943,943,0
20240830,181100,3016321177,943,943,943,943,0
20240830,181000,3016321177,943,943,943,943,0
20240830,180900,3016321177,943,943,943,943,0
20240830,180800,3016321177,943,943,943,943,0
20240830,180700,3016321177,943,943,943,943,0
20240830,180600,3016321177,943,943,943,943,0
20240830,180500,3016321177,943,943,943,943,0
20240830,180400,3016321177,943,943,943,943,0
20240830,180300,3016321177,943,943,943,943,0
20240830,180200,3016321177,943,943,943,943,0
20240830,180100,3016321177,943,943,943,943,0
20240830,180000,3016321177,943,943,943,943,0
20240830,175900,3016321177,943,943,943,943,0
20240830,175800,3016321177,943,943,943,943,0
20240830,175700,3016321177,943,943,943,943,0
20240830,175600,3016321177,943,943,943,943,0
20240830,175500,3016321177,943,943,943,943,0
20240830,175400,3016321177,943,943,943,943,0
20240830,175300,3016321177,943,943,943,943,0
20240830,175200,3016321177,943,943,943,943,0
20240830,175100,3016321177,943,943,943,943,71673
20240830,175000,3016321177,943,943,943,943,0
20240830,174900,3016321177,943,943,943,943,0
20240830,174800,3016321177,943,943,943,943,0
20240830,174700,3016321177,943,943,943,943,0
20240830,174600,3016321177,943,943,943,943,0
20240830,174500,3016321177,943,943,943,943,0
20240830,174400,3016321177,943,943,943,943,0
20240830,174300,3016321177,943,943,943,943,0
20240830,174200,3016321177,943,943,943,943,0
20240830,174100,3016321177,943,943,943,943,0
20240830,174000,3016321177,943,943,943,943,0
20240830,173900,3016321177,943,943,943,943,0
20240830,173800,3016321177,943,943,943,943,0
20240830,173700,3016321177,943,943,943,943,0
20240830,173600,3016321177,943,943,943,943,0
20240830,173500,3016321177,943,943,943,943,0
20240830,173400,3016321177,943,943,943,943,0
20240830,173300,3016321177,943,943,943,943,0
20240830,173200,3016321177,943,943,943,943,0
20240830,173100,3016321177,943,943,943,943,0
20240830,173000,3016321177,943,943,943,943,0
20240830,172900,3016321177,943,943,943,943,0
20240830,172800,3016321177,943,943,943,943,0
20240830,172700,3016321177,943,943,943,943,0
20240830,172600,3016321177,943,943,943,943,0
20240830,172500,3016321177,943,943,943,943,0
20240830,172400,3016321177,943,943,943,943,0
20240830,172300,3016321177,943,943,943,943,0
20240830,172200,3016321177,943,943,943,943,0
20240830,172100,3016321177,943,943,943,943,71673
20240830,172000,3016321177,943,943,943,943,0
20240830,171900,3016321177,943,943,943,943,0
20240830,171800,3016321177,943,943,943,943,0
20240830,171700,3016321177,943,943,943,943,0
20240830,171600,3016321177,943,943,943,943,0
20240830,171500,3016321177,943,943,943,943,0
20240830,171400,3016321177,943,943,943,943,0
20240830,171300,3016321177,943,943,943,943,0
20240830,171200,3016321177,943,943,943,943,0
20240830,171100,3016321177,943,943,943,943,0
20240830,171000,3016321177,943,943,943,943,0
20240830,170900,3016321177,943,943,943,943,0
20240830,170800,3016321177,943,943,943,943,0
20240830,170700,3016321177,943,943,943,943,0
20240830,170600,3016321177,943,943,943,943,0
20240830,170500,3016321177,943,943,943,943,0
20240830,170400,3016321177,943,943,943,943,0
20240830,170300,3016321177,943,943,943,943,0
20240830,170200,3016321177,943,943,943,943,0
20240830,170100,3016321177,943,943,943,943,0
20240830,170000,3016321177,943,943,943,943,0
20240830,165900,3016321177,943,943,943,943,0
20240830,165800,3016321177,943,943,943,943,0
20240830,165700,3016321177,943,943,943,943,0
20240830,165600,3016321177,943,943,943,943,0
20240830,165500,3016321177,943,943,943,943,0
20240830,165400,3016321177,943,943,943,943,0
20240830,165300,3016321177,943,943,943,943,0
20240830,165200,3016321177,943,943,943,943,0
20240830,165100,3016321177,943,943,943,943,71673
20240830,165000,3016321177,943,943,943,943,0
20240830,164900,3016321177,943,943,943,943,0
20240830,164800,3016321177,943,943,943,943,0
20240830,164700,3016321177,943,943,943,943,0
20240830,164600,3016321177,943,943,943,943,0
20240830,164500,3016321177,943,943,943,943,0
20240830,164400,3016321177,943,943,943,943,0
20240830,164300,3016321177,943,943,943,943,0
20240830,164200,3016321177,943,943,943,943,0
20240830,164100,3016321177,943,943,943,943,0
20240830,164000,3016321177,943,943,943,943,0
20240830,163900,3016321177,943,943,943,943,0
20240830,163800,3016321177,943,943,943,943,0
20240830,163700,3016321177,943,943,943,943,0
20240830,163600,3016321177,943,943,943,943,0
20240830,163500,3016321177,943,943,943,943,0
20240830,163400,3016321177,943,943,943,943,0
20240830,163300,3016321177,943,943,943,943,0
20240830,163200,3016321177,943,943,943,943,0
20240830,163100,3016321177,943,943,943,943,0
20240830,163000,3016321177,943,943,943,943,0
20240830,162900,3016321177,943,943,943,943,0
20240830,162800,3016321177,943,943,943,943,0
20240830,162700,3016321177,943,943,943,943,0
20240830,162600,3016321177,943,943,943,943,0
20240830,162500,3016321177,943,943,943,943,0
20240830,162400,3016321177,943,943,943,943,0
20240830,162300,3016321177,943,943,943,943,0
20240830,162200,3016321177,943,943,943,943,0
20240830,162100,3016321177,943,943,943,943,71673
20240830,162000,3016321177,943,943,943,943,0
20240830,161900,3016321177,943,943,943,943,0
20240830,161800,3016321177,943,943,943,943,0
20240830,161700,3016321177,943,943,943,943,0
20240830,161600,3016321177,943,943,943,943,0
20240830,161500,3016321177,943,943,943,943,0
20240830,161400,3016321177,943,943,943,943,0
20240830,161300,3016321177,943,943,943,943,0
20240830,161200,3016321177,943,943,943,943,0
20240830,161100,3016321177,943,943,943,943,0
20240830,161000,3016321177,943,943,943,943,0
20240830,160900,3016321177,943,943,943,943,0
20240830,160800,3016321177,943,943,943,943,0
20240830,160700,3016321177,943,943,943,943,0
20240830,160600,3016321177,943,943,943,943,0
20240830,160500,3016321177,943,943,943,943,0
20240830,160400,3016321177,943,943,943,943,0
20240830,160300,3016321177,943,943,943,943,0
20240830,160200,3016321177,943,943,943,943,0
20240830,160100,3016321177,943,943,943,943,0
20240830,160000,3016321177,943,943,943,943,0
20240830,155900,3016321177,943,943,943,943,0
20240830,155800,3016321177,943,943,943,943,0
20240830,155700,3016321177,943,943,943,943,0
20240830,155600,3016321177,943,943,943,943,0
20240830,155500,3016321177,943,943,943,943,0
20240830,155400,3016321177,943,943,943,943,0
20240830,155300,3016321177,943,943,943,943,0
20240830,155200,3016321177,943,943,943,943,0
20240830,155100,3016321177,943,943,943,943,71673
20240830,155000,3016321177,943,943,943,943,0
20240830,154900,3016321177,943,943,943,943,0
20240830,154800,3016321177,943,943,943,943,0
20240830,154700,3016321177,943,943,943,943,0
20240830,154600,3016321177,943,943,943,943,0
20240830,154500,3016321177,943,943,943,943,0
20240830,154400,3016321177,943,943,943,943,0
20240830,154300,3016321177,943,943,943,943,0
20240830,154200,3016321177,943,943,943,943,0
20240830,154100,3016321177,943,943,943,943,0
20240830,154000,3016321177,943,943,943,943,0
20240830,153900,3016321177,943,943,943,943,0
20240830,153800,3016321177,943,943,943,943,0
20240830,153700,3016321177,943,943,943,943,0
20240830,153600,3016321177,943,943,943,943,0
20240830,153500,3016321177,943,943,943,943,0
20240830,153400,3016321177,943,943,943,943,0
20240830,153300,3016321177,943,943,943,943,0
20240830,153200,3016321177,943,943,943,943,0
20240830,153100,3016321177,943,943,943,943,0
20240830,153000,3016321177,943,943,943,943,71673
20240830,152900,2948733538,944,944,944,944,0
20240830,152800,2948733538,944,944,944,944,0
20240830,152700,2948733538,944,944,944,944,0
20240830,152600,2948733538,944,944,944,944,0
20240830,152500,2948733538,944,944,944,944,0
20240830,152400,2948733538,944,944,944,944,0
20240830,152300,2948733538,944,944,944,944,0
20240830,152200,2948733538,944,944,944,944,0
20240830,152100,2948733538,944,944,944,944,0
20240830,152000,2948733538,944,944,944,944,0
20240830,151900,2948733538,944,941,944,938,90115
20240830,151800,2863811590,941,938,942,938,185558
20240830,151700,2689362931,939,938,939,936,14356
20240830,151600,2675900687,936,935,937,934,66572
20240830,151500,2613595708,934,934,935,933,21977
20240830,151400,2593063553,933,934,934,932,6109
20240830,151300,2587362350,933,934,934,932,4096
20240830,151200,2583540890,933,933,934,931,3102
20240830,151100,2580648223,934,934,935,931,10891
20240830,151000,2570490679,933,932,935,931,12673
20240830,150900,2558669917,932,933,935,932,3409
20240830,150800,2555488806,935,936,936,933,2072
20240830,150700,2553553452,935,932,936,931,12522
20240830,150600,2541864473,933,935,935,931,29506
20240830,150500,2514353656,935,935,935,934,3940
20240830,150400,2510671756,935,937,937,934,15500
20240830,150300,2496178833,937,937,937,935,2369
20240830,150200,2493960942,938,936,938,935,25004
20240830,150100,2470543781,937,935,937,933,19219
20240830,150000,2452562332,933,932,936,931,7153
20240830,145900,2445882597,933,932,933,930,21711
20240830,145800,2425657598,932,933,934,931,6061
20240830,145700,2420010970,930,936,936,930,13817
20240830,145600,2407146963,936,936,939,935,8463
20240830,145500,2399220753,937,935,940,935,66920
20240830,145400,2336394289,935,940,940,935,31354
20240830,145300,2307049699,937,939,944,937,141338
20240830,145200,2173940238,938,928,939,928,72297
20240830,145100,2106320099,930,935,940,927,21158
20240830,145000,2086560837,939,938,944,935,88744
20240830,144900,2003141771,938,924,940,922,319133
20240830,144800,1705720174,925,924,925,923,36291
20240830,144700,1672173870,923,924,924,923,7267
20240830,144600,1665466190,925,921,925,921,21886
20240830,144500,1645258035,920,919,921,919,29678
20240830,144400,1617950395,920,920,920,920,481
20240830,144300,1617507875,920,919,920,919,11463
20240830,144200,1606966915,920,920,921,917,6637
20240830,144100,1600862095,919,914,919,914,7649
20240830,144000,1593842018,914,918,918,914,8778
20240830,143900,1585810944,917,918,918,916,5557
20240830,143800,1580713217,919,921,921,919,7931
20240830,143700,1573420120,920,919,921,919,11130
20240830,143600,1563173117,919,918,919,918,19444
20240830,143500,1545309865,918,915,918,915,5032
20240830,143400,1540695992,918,916,919,915,17336
20240830,143300,1524819423,916,919,919,916,6871
20240830,143200,1518524908,920,919,920,918,7485
20240830,143100,1511650375,921,920,922,918,5464
20240830,143000,1506626661,920,923,923,920,6446
20240830,142900,1500686918,923,922,923,922,8796
20240830,142800,1492572477,922,922,922,921,11829
20240830,142700,1481669674,922,921,922,920,7595
20240830,142600,1474675211,922,920,922,920,3046
20240830,142500,1471867170,922,923,923,919,7350
20240830,142400,1465090442,919,925,925,918,20779
20240830,142300,1445923621,924,921,925,921,25431
20240830,142200,1422433376,921,922,922,918,16339
20240830,142100,1407407361,921,927,927,919,31967
20240830,142000,1377888643,926,922,926,918,69123
20240830,141900,1314051701,917,915,922,911,119415
20240830,141800,1204499938,915,915,915,913,1614
20240830,141700,1203024120,912,913,914,912,4066
20240830,141600,1199309667,914,917,917,914,15328
20240830,141500,1185280355,917,914,917,914,20532
20240830,141400,1166474548,915,913,915,912,12659
20240830,141300,1154906168,912,911,912,911,8427
20240830,141200,1147226412,910,908,910,908,6427
20240830,141100,1141381475,910,905,911,903,32853
20240830,141000,1111552420,906,905,906,905,1708
20240830,140900,1110006675,905,903,905,903,6025
20240830,140800,1104559082,903,900,903,900,4
20240830,140700,1104555479,903,903,903,903,1
20240830,140600,1104554576,898,903,903,898,820
20240830,140500,1103818111,903,903,903,897,33567
20240830,140400,1073599852,903,903,904,903,376
20240830,140300,1073260323,904,904,904,904,1482
20240830,140200,1071920595,904,904,904,904,101
20240830,140100,1071829291,903,903,903,903,0
20240830,140000,1071829291,903,904,904,903,3738
20240830,135900,1068453776,904,903,904,903,2178
20240830,135800,1066487035,903,903,903,903,600
20240830,135700,1065945235,904,904,904,904,1379
20240830,135600,1064698619,905,905,905,905,30
20240830,135500,1064671469,905,904,905,904,48
20240830,135400,1064628072,904,904,904,904,0
20240830,135300,1064628072,904,904,904,904,100
20240830,135200,1064537672,904,904,904,904,0
20240830,135100,1064537672,904,904,904,904,1050
20240830,135000,1063588472,904,904,904,904,20
20240830,134900,1063570392,905,905,905,905,3
20240830,134800,1063567677,901,904,904,901,13276
20240830,134700,1051592012,904,905,905,904,105
20240830,134600,1051497087,905,905,905,905,5
20240830,134500,1051492562,904,904,904,904,0
20240830,134400,1051492562,904,905,905,904,2542
20240830,134300,1049192152,905,906,906,905,5020
20240830,134200,1044649041,905,906,906,905,256
20240830,134100,1044417358,906,905,906,905,292
20240830,134000,1044153093,905,905,905,905,119
20240830,133900,1044045398,906,906,906,906,51
20240830,133800,1043999192,906,906,906,906,74
20240830,133700,1043932148,906,906,906,906,1
20240830,133600,1043931242,907,906,907,905,1267
20240830,133500,1042782082,904,904,904,904,0
20240830,133400,1042782082,904,907,907,904,1726
20240830,133300,1041219454,907,905,907,905,88
20240830,133200,1041139769,905,905,905,905,484
20240830,133100,1040701749,905,906,906,905,2756
20240830,133000,1038207087,906,908,908,906,2139
20240830,132900,1036267251,908,908,908,908,1
20240830,132800,1036266343,906,907,907,906,5942
20240830,132700,1030880712,907,907,907,907,3067
20240830,132600,1028098943,907,906,907,906,2138
20240830,132500,1026159792,906,906,906,906,3
20240830,132400,1026157074,906,906,906,906,482
20240830,132300,1025720382,906,906,906,906,253
20240830,132200,1025491164,906,906,906,906,3000
20240830,132100,1022773164,906,906,906,906,1093
20240830,132000,1021782906,906,906,906,905,1167
20240830,131900,1020725671,905,905,905,905,512
20240830,131800,1020262311,904,905,905,904,111
20240830,131700,1020161956,905,905,905,905,1163
20240830,131600,1019109441,905,905,905,905,1175
20240830,131500,1018046066,905,905,905,905,254
20240830,131400,1017816196,905,905,905,905,2671
20240830,131300,1015398941,904,904,905,904,13500
20240830,131200,1003184941,904,904,904,904,2005
20240830,131100,1001372421,903,903,903,903,0
20240830,131000,1001372421,903,902,903,902,11589
20240830,130900,990907557,903,903,903,903,3000
20240830,130800,988198557,903,904,904,903,3002
20240830,130700,985484750,904,903,904,903,2171
20240830,130600,983524332,903,902,903,900,18752
20240830,130500,966631423,902,902,902,902,65
20240830,130400,966572793,903,904,904,903,740
20240830,130300,965904562,904,905,905,904,2
20240830,130200,965902753,904,905,905,904,150
20240830,130100,965767004,905,905,905,905,46
20240830,130000,965725374,905,905,905,905,1858
20240830,125900,964043884,906,905,906,905,2187
20240830,125800,962063360,905,904,905,904,1325
20240830,125700,960865388,904,904,904,904,174
20240830,125600,960708092,901,900,901,899,9159
20240830,125500,952464959,900,901,901,900,204
20240830,125400,952281355,900,903,904,899,7483
20240830,125300,945534279,903,903,903,903,0
20240830,125200,945534279,903,902,903,901,30
20240830,125100,945507210,903,902,903,902,1021
20240830,125000,944586249,899,902,902,899,754
20240830,124900,943908373,902,901,902,900,4212
20240830,124800,940109565,899,899,899,899,500
20240830,124700,939660065,902,899,902,899,4010
20240830,124600,936055045,899,899,899,899,30
20240830,124500,936028075,898,898,898,898,20262
20240830,124400,917832799,898,898,898,898,3
20240830,124300,917830105,897,897,898,897,5151
20240830,124200,913209657,898,899,899,898,29325
20240830,124100,886875293,898,900,900,898,6000
20240830,124000,881481205,901,901,901,901,3
20240830,123900,881478502,900,900,900,900,0
20240830,123800,881478502,900,902,902,900,6006
20240830,123700,876070090,902,901,902,901,2143
20240830,123600,874139102,901,901,901,901,98
20240830,123500,874050804,902,902,902,902,681
20240830,123400,873436542,902,902,902,902,3
20240830,123300,873433836,900,900,900,900,358
20240830,123200,873111636,900,900,900,900,47
20240830,123100,873069336,900,900,900,900,164
20240830,123000,872921736,899,900,900,899,67
20240830,122900,872861438,900,900,900,899,746
20240830,122800,872190042,900,900,900,900,164
20240830,122700,872042442,899,900,900,899,45
20240830,122600,872001952,902,902,902,902,5
20240830,122500,871997442,900,900,900,900,1125
20240830,122400,870984942,900,900,900,899,2308
20240830,122300,868910033,899,900,900,899,17031
20240830,122200,853589591,900,900,900,900,0
20240830,122100,853589591,900,900,900,900,122
20240830,122000,853479791,901,902,902,901,3767
20240830,121900,850085667,902,902,902,902,22
20240830,121800,850065823,902,902,902,902,1
20240830,121700,850064921,902,902,902,902,0
20240830,121600,850064921,902,902,902,902,5373
20240830,121500,845218475,902,902,902,902,149
20240830,121400,845084077,904,903,904,902,579
20240830,121300,844561805,903,903,903,903,308
20240830,121200,844283681,902,902,902,902,214
20240830,121100,844090653,902,903,903,902,2841
20240830,121000,841525610,903,903,903,903,83
20240830,120900,841450661,903,904,904,903,8521
20240830,120800,833756147,903,903,903,903,0
20240830,120700,833756147,903,903,903,903,81
20240830,120600,833683004,904,904,904,904,70
20240830,120500,833619724,904,906,906,904,1096
20240830,120400,832627835,906,906,906,905,8
20240830,120300,832620588,905,905,905,905,424
20240830,120200,832236868,905,905,905,905,26
20240830,120100,832213338,903,904,904,903,2363
20240830,120000,830077286,904,903,904,903,116
20240830,115900,829972472,903,904,904,903,3212
20240830,115800,827072032,904,904,904,904,118
20240830,115700,826965360,904,904,904,904,100
20240830,115600,826874960,904,904,904,904,201
20240830,115500,826693256,904,905,905,904,1885
20240830,115400,824988957,905,905,905,905,4
20240830,115300,824985337,904,904,904,904,200
20240830,115200,824804537,905,905,905,905,3529
20240830,115100,821610792,904,904,904,904,384
20240830,115000,821263656,902,902,902,901,818
20240830,114900,820526291,902,902,902,902,341
20240830,114800,820218709,902,901,902,901,4064
20240830,114700,816557031,900,901,901,900,9393
20240830,114600,808103031,900,902,902,900,53498
20240830,114500,759950961,902,902,903,902,319
20240830,114400,759662923,902,908,908,902,3899
20240830,114300,756144094,900,910,910,900,46837
20240830,114200,713872928,910,910,910,910,31
20240830,114100,713844718,910,910,910,910,1727
20240830,114000,712273148,909,909,909,909,1413
20240830,113900,710988731,909,909,909,909,1
20240830,113800,710987822,907,910,910,907,798
20240830,113700,710263962,908,908,908,908,5091
20240830,113600,705641334,908,909,909,908,7385
20240830,113500,698930214,910,911,912,910,1183
20240830,113400,697853648,912,912,912,912,1000
20240830,113300,696941648,912,909,912,909,1012
20240830,113200,696021707,909,911,911,909,8418
20240830,113100,688362552,910,912,912,910,3035
20240830,113000,685599450,911,911,912,911,5474
20240830,112900,680610888,913,912,913,912,1819
20240830,112800,678951347,912,911,912,911,894
20240830,112700,678136265,911,916,916,911,9046
20240830,112600,669865049,917,915,917,910,9045
20240830,112500,661585235,916,913,916,911,27565
20240830,112400,636393482,912,913,913,911,13865
20240830,112300,623739764,914,905,914,905,67380
20240830,112200,562481024,904,904,904,904,5255
20240830,112100,557730504,904,904,904,904,1067
20240830,112000,556765936,904,905,905,904,1043
20240830,111900,555823063,905,904,905,904,192
20240830,111800,555649494,904,904,904,904,1039
20240830,111700,554710238,904,904,904,904,341
20240830,111600,554401974,904,905,905,904,1426
20240830,111500,553111679,905,904,905,903,1384
20240830,111400,551859206,904,905,905,903,3973
20240830,111300,548268415,904,904,904,903,1171
20240830,111200,547209841,905,905,907,905,3698
20240830,111100,543862490,905,905,905,905,137
20240830,111000,543738505,906,906,906,906,1104
20240830,110900,542738281,907,904,907,904,11955
20240830,110800,531903344,904,904,904,904,171
20240830,110700,531748760,904,905,905,904,55
20240830,110600,531698986,905,905,905,905,640
20240830,110500,531119786,905,905,905,905,936
20240830,110400,530272706,905,906,906,904,2583
20240830,110300,527936090,904,901,906,901,53995
20240830,110200,479147493,901,901,901,901,1000
20240830,110100,478246493,901,901,901,901,959
20240830,110000,477382434,901,900,901,900,6286
20240830,105900,471719187,900,901,901,900,237
20240830,105800,471505653,901,901,901,901,6
20240830,105700,471500247,900,901,901,900,201
20240830,105600,471319253,901,901,901,901,12
20240830,105500,471308441,900,901,902,900,568
20240830,105400,470797152,902,901,902,899,1347
20240830,105300,469586151,902,901,902,900,4058
20240830,105200,465929117,901,902,902,901,240
20240830,105100,465712837,902,902,902,901,31
20240830,105000,465684879,900,900,900,900,4042
20240830,104900,462047079,900,900,900,900,2627
20240830,104800,459682779,900,900,900,900,1
20240830,104700,459681879,900,900,900,900,1454
20240830,104600,458373279,901,901,902,901,5101
20240830,104500,453777277,900,901,901,900,3129
20240830,104400,450961048,902,900,902,900,1091
20240830,104300,449979058,900,903,903,900,6499
20240830,104200,444123814,903,903,903,903,1703
20240830,104100,442586005,901,901,901,901,0
20240830,104000,442586005,901,902,902,901,6634
20240830,103900,436608751,902,903,903,901,339
20240830,103800,436302994,903,903,903,903,356
20240830,103700,435981526,903,904,904,903,974
20240830,103600,435101999,903,903,904,903,506
20240830,103500,434645025,903,901,903,901,2676
20240830,103400,432229034,900,901,901,900,21
20240830,103300,432210133,900,900,900,900,317
20240830,103200,431924833,901,901,901,901,783
20240830,103100,431219350,902,902,902,902,1005
20240830,103000,430312840,902,903,903,901,1946
20240830,102900,428557136,899,901,901,899,1400
20240830,102800,427297375,902,904,904,902,6990
20240830,102700,420985393,903,904,904,903,1299
20240830,102600,419812391,901,901,903,900,15968
20240830,102500,405399468,902,902,902,901,611
20240830,102400,404848351,902,903,903,902,233
20240830,102300,404638112,903,901,903,901,3168
20240830,102200,401779976,902,903,903,902,509
20240830,102100,401320851,903,902,903,902,8489
20240830,102000,393658890,901,900,901,900,1730
20240830,101900,392100162,900,900,900,900,952
20240830,101800,391243362,901,901,901,901,96
20240830,101700,391156866,901,901,901,901,257
20240830,101600,390925309,901,899,901,899,20614
20240830,101500,372372873,896,899,899,896,13
20240830,101400,372361195,899,897,899,896,2330
20240830,101300,370269179,896,897,899,896,2094
20240830,101200,368386954,899,895,899,895,1099
20240830,101100,367403329,898,898,898,898,1097
20240830,101000,366418223,898,897,898,895,14196
20240830,100900,353678854,897,897,897,895,6141
20240830,100800,348173685,897,896,897,896,6305
20240830,100700,342518197,896,897,897,896,5272
20240830,100600,337794166,897,897,897,897,1008
20240830,100500,336889990,897,898,898,897,12
20240830,100400,336879223,898,898,898,896,496
20240830,100300,336434695,896,896,896,896,2810
20240830,100200,333916935,896,896,896,896,86
20240830,100100,333839879,896,895,896,895,2783
20240830,100000,331346316,895,896,896,895,893
20240830,095900,330546288,896,898,898,896,1203
20240830,095800,329468394,898,898,898,898,522
20240830,095700,328999638,897,898,898,894,11623
20240830,095600,318601716,897,897,897,897,221
20240830,095500,318403479,898,898,898,898,170
20240830,095400,318250819,897,897,897,897,559
20240830,095300,317749396,898,898,898,898,1514
20240830,095200,316389824,898,898,898,898,1818
20240830,095100,314757260,897,896,897,896,4593
20240830,095000,310637783,895,895,897,895,446
20240830,094900,310238609,895,895,895,895,4762
20240830,094800,305976619,895,896,896,895,2091
20240830,094700,304103201,895,896,896,894,4165
20240830,094600,300376602,897,897,897,897,509
20240830,094500,299920029,897,897,897,894,7655
20240830,094400,293070601,897,898,898,897,332
20240830,094300,292772789,897,898,898,897,20
20240830,094200,292754831,897,897,898,897,11237
20240830,094100,282675222,897,897,897,896,732
20240830,094000,282018619,897,895,897,895,262
20240830,093900,281783729,895,896,897,895,9164
20240830,093800,273575565,897,898,898,897,32
20240830,093700,273546859,898,898,898,896,330
20240830,093600,273251091,897,898,898,897,810
20240830,093500,272523911,898,898,898,898,273
20240830,093400,272278757,898,898,898,897,211
20240830,093300,272089479,898,897,898,896,4555
20240830,093200,268006279,898,898,898,898,252
20240830,093100,267779983,898,897,898,897,5658
20240830,093000,262704650,897,897,897,896,4690
20240830,092900,258498220,898,898,898,897,1987
20240830,092800,256715859,897,899,900,897,5052
20240830,092700,252175291,900,898,900,898,1552
20240830,092600,250779920,899,898,899,898,6664
20240830,092500,244790734,898,898,898,896,3080
20240830,092400,242027494,898,899,899,898,940
20240830,092300,241183364,899,897,899,896,7247
20240830,092200,234683252,897,898,899,897,1572
20240830,092100,233270195,899,896,899,896,1487
20240830,092000,231935783,897,896,898,896,9106
20240830,091900,223766299,897,897,898,897,131
20240830,091800,223648762,894,894,894,894,3805
20240830,091700,220247092,894,899,899,894,22132
20240830,091600,200445409,899,898,899,898,2496
20240830,091500,198202987,896,898,898,895,20600
20240830,091400,179762152,899,901,901,895,25596
20240830,091300,156810736,901,899,901,897,6621
20240830,091200,150856880,899,896,899,895,21709
20240830,091100,131415843,896,900,900,896,27465
20240830,091000,106796945,900,899,900,898,15089
20240830,090900,93229198,899,899,899,899,4817
20240830,090800,88898715,899,898,899,898,1165
20240830,090700,87852543,898,898,898,897,2281
20240830,090600,85804305,898,899,899,897,4996
20240830,090500,81322455,899,898,899,898,2617
20240830,090400,78971277,898,898,898,896,9143
20240830,090300,70760865,899,897,899,895,8135
20240830,090200,63467240,896,898,898,896,36000
20240830,090100,31160714,898,903,903,897,14993
20240830,090000,17668008,903,897,905,897,19578