stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,185700,260032971,1454,1454,1454,1454,1307
20240830,185600,260032971,1454,1454,1454,1454,0
20240830,185500,260032971,1454,1454,1454,1454,0
20240830,185400,260032971,1454,1454,1454,1454,0
20240830,185300,260032971,1454,1454,1454,1454,0
20240830,185200,260032971,1454,1454,1454,1454,0
20240830,185100,260032971,1454,1454,1454,1454,0
20240830,185000,260032971,1454,1454,1454,1454,0
20240830,184900,260032971,1454,1454,1454,1454,0
20240830,184800,260032971,1454,1454,1454,1454,0
20240830,184700,260032971,1454,1454,1454,1454,0
20240830,184600,260032971,1454,1454,1454,1454,0
20240830,184500,260032971,1454,1454,1454,1454,0
20240830,184400,260032971,1454,1454,1454,1454,0
20240830,184300,260032971,1454,1454,1454,1454,0
20240830,184200,260032971,1454,1454,1454,1454,0
20240830,184100,260032971,1454,1454,1454,1454,0
20240830,184000,260032971,1454,1454,1454,1454,0
20240830,183900,260032971,1454,1454,1454,1454,0
20240830,183800,260032971,1454,1454,1454,1454,0
20240830,183700,260032971,1454,1454,1454,1454,0
20240830,183600,260032971,1454,1454,1454,1454,0
20240830,183500,260032971,1454,1454,1454,1454,0
20240830,183400,260032971,1454,1454,1454,1454,0
20240830,183300,260032971,1454,1454,1454,1454,0
20240830,183200,260032971,1454,1454,1454,1454,0
20240830,183100,260032971,1454,1454,1454,1454,0
20240830,183000,260032971,1454,1454,1454,1454,0
20240830,182900,260032971,1454,1454,1454,1454,0
20240830,182800,260032971,1454,1454,1454,1454,0
20240830,182700,260032971,1454,1454,1454,1454,1307
20240830,182600,260032971,1454,1454,1454,1454,0
20240830,182500,260032971,1454,1454,1454,1454,0
20240830,182400,260032971,1454,1454,1454,1454,0
20240830,182300,260032971,1454,1454,1454,1454,0
20240830,182200,260032971,1454,1454,1454,1454,0
20240830,182100,260032971,1454,1454,1454,1454,0
20240830,182000,260032971,1454,1454,1454,1454,0
20240830,181900,260032971,1454,1454,1454,1454,0
20240830,181800,260032971,1454,1454,1454,1454,0
20240830,181700,260032971,1454,1454,1454,1454,0
20240830,181600,260032971,1454,1454,1454,1454,0
20240830,181500,260032971,1454,1454,1454,1454,0
20240830,181400,260032971,1454,1454,1454,1454,0
20240830,181300,260032971,1454,1454,1454,1454,0
20240830,181200,260032971,1454,1454,1454,1454,0
20240830,181100,260032971,1454,1454,1454,1454,0
20240830,181000,260032971,1454,1454,1454,1454,0
20240830,180900,260032971,1454,1454,1454,1454,0
20240830,180800,260032971,1454,1454,1454,1454,0
20240830,180700,260032971,1454,1454,1454,1454,0
20240830,180600,260032971,1454,1454,1454,1454,0
20240830,180500,260032971,1454,1454,1454,1454,0
20240830,180400,260032971,1454,1454,1454,1454,0
20240830,180300,260032971,1454,1454,1454,1454,0
20240830,180200,260032971,1454,1454,1454,1454,0
20240830,180100,260032971,1454,1454,1454,1454,0
20240830,180000,260032971,1454,1454,1454,1454,0
20240830,175900,260032971,1454,1454,1454,1454,0
20240830,175800,260032971,1454,1454,1454,1454,0
20240830,175700,260032971,1454,1454,1454,1454,1307
20240830,175600,260032971,1454,1454,1454,1454,0
20240830,175500,260032971,1454,1454,1454,1454,0
20240830,175400,260032971,1454,1454,1454,1454,0
20240830,175300,260032971,1454,1454,1454,1454,0
20240830,175200,260032971,1454,1454,1454,1454,0
20240830,175100,260032971,1454,1454,1454,1454,0
20240830,175000,260032971,1454,1454,1454,1454,0
20240830,174900,260032971,1454,1454,1454,1454,0
20240830,174800,260032971,1454,1454,1454,1454,0
20240830,174700,260032971,1454,1454,1454,1454,0
20240830,174600,260032971,1454,1454,1454,1454,0
20240830,174500,260032971,1454,1454,1454,1454,0
20240830,174400,260032971,1454,1454,1454,1454,0
20240830,174300,260032971,1454,1454,1454,1454,0
20240830,174200,260032971,1454,1454,1454,1454,0
20240830,174100,260032971,1454,1454,1454,1454,0
20240830,174000,260032971,1454,1454,1454,1454,0
20240830,173900,260032971,1454,1454,1454,1454,0
20240830,173800,260032971,1454,1454,1454,1454,0
20240830,173700,260032971,1454,1454,1454,1454,0
20240830,173600,260032971,1454,1454,1454,1454,0
20240830,173500,260032971,1454,1454,1454,1454,0
20240830,173400,260032971,1454,1454,1454,1454,0
20240830,173300,260032971,1454,1454,1454,1454,0
20240830,173200,260032971,1454,1454,1454,1454,0
20240830,173100,260032971,1454,1454,1454,1454,0
20240830,173000,260032971,1454,1454,1454,1454,0
20240830,172900,260032971,1454,1454,1454,1454,0
20240830,172800,260032971,1454,1454,1454,1454,0
20240830,172700,260032971,1454,1454,1454,1454,1307
20240830,172600,260032971,1454,1454,1454,1454,0
20240830,172500,260032971,1454,1454,1454,1454,0
20240830,172400,260032971,1454,1454,1454,1454,0
20240830,172300,260032971,1454,1454,1454,1454,0
20240830,172200,260032971,1454,1454,1454,1454,0
20240830,172100,260032971,1454,1454,1454,1454,0
20240830,172000,260032971,1454,1454,1454,1454,0
20240830,171900,260032971,1454,1454,1454,1454,0
20240830,171800,260032971,1454,1454,1454,1454,0
20240830,171700,260032971,1454,1454,1454,1454,0
20240830,171600,260032971,1454,1454,1454,1454,0
20240830,171500,260032971,1454,1454,1454,1454,0
20240830,171400,260032971,1454,1454,1454,1454,0
20240830,171300,260032971,1454,1454,1454,1454,0
20240830,171200,260032971,1454,1454,1454,1454,0
20240830,171100,260032971,1454,1454,1454,1454,0
20240830,171000,260032971,1454,1454,1454,1454,0
20240830,170900,260032971,1454,1454,1454,1454,0
20240830,170800,260032971,1454,1454,1454,1454,0
20240830,170700,260032971,1454,1454,1454,1454,0
20240830,170600,260032971,1454,1454,1454,1454,0
20240830,170500,260032971,1454,1454,1454,1454,0
20240830,170400,260032971,1454,1454,1454,1454,0
20240830,170300,260032971,1454,1454,1454,1454,0
20240830,170200,260032971,1454,1454,1454,1454,0
20240830,170100,260032971,1454,1454,1454,1454,0
20240830,170000,260032971,1454,1454,1454,1454,0
20240830,165900,260032971,1454,1454,1454,1454,0
20240830,165800,260032971,1454,1454,1454,1454,0
20240830,165700,260032971,1454,1454,1454,1454,1307
20240830,165600,260032971,1454,1454,1454,1454,0
20240830,165500,260032971,1454,1454,1454,1454,0
20240830,165400,260032971,1454,1454,1454,1454,0
20240830,165300,260032971,1454,1454,1454,1454,0
20240830,165200,260032971,1454,1454,1454,1454,0
20240830,165100,260032971,1454,1454,1454,1454,0
20240830,165000,260032971,1454,1454,1454,1454,0
20240830,164900,260032971,1454,1454,1454,1454,0
20240830,164800,260032971,1454,1454,1454,1454,0
20240830,164700,260032971,1454,1454,1454,1454,0
20240830,164600,260032971,1454,1454,1454,1454,0
20240830,164500,260032971,1454,1454,1454,1454,0
20240830,164400,260032971,1454,1454,1454,1454,0
20240830,164300,260032971,1454,1454,1454,1454,0
20240830,164200,260032971,1454,1454,1454,1454,0
20240830,164100,260032971,1454,1454,1454,1454,0
20240830,164000,260032971,1454,1454,1454,1454,0
20240830,163900,260032971,1454,1454,1454,1454,0
20240830,163800,260032971,1454,1454,1454,1454,0
20240830,163700,260032971,1454,1454,1454,1454,0
20240830,163600,260032971,1454,1454,1454,1454,0
20240830,163500,260032971,1454,1454,1454,1454,0
20240830,163400,260032971,1454,1454,1454,1454,0
20240830,163300,260032971,1454,1454,1454,1454,0
20240830,163200,260032971,1454,1454,1454,1454,0
20240830,163100,260032971,1454,1454,1454,1454,0
20240830,163000,260032971,1454,1454,1454,1454,0
20240830,162900,260032971,1454,1454,1454,1454,0
20240830,162800,260032971,1454,1454,1454,1454,0
20240830,162700,260032971,1454,1454,1454,1454,1307
20240830,162600,260032971,1454,1454,1454,1454,0
20240830,162500,260032971,1454,1454,1454,1454,0
20240830,162400,260032971,1454,1454,1454,1454,0
20240830,162300,260032971,1454,1454,1454,1454,0
20240830,162200,260032971,1454,1454,1454,1454,0
20240830,162100,260032971,1454,1454,1454,1454,0
20240830,162000,260032971,1454,1454,1454,1454,0
20240830,161900,260032971,1454,1454,1454,1454,0
20240830,161800,260032971,1454,1454,1454,1454,0
20240830,161700,260032971,1454,1454,1454,1454,0
20240830,161600,260032971,1454,1454,1454,1454,0
20240830,161500,260032971,1454,1454,1454,1454,0
20240830,161400,260032971,1454,1454,1454,1454,0
20240830,161300,260032971,1454,1454,1454,1454,0
20240830,161200,260032971,1454,1454,1454,1454,0
20240830,161100,260032971,1454,1454,1454,1454,0
20240830,161000,260032971,1454,1454,1454,1454,0
20240830,160900,260032971,1454,1454,1454,1454,0
20240830,160800,260032971,1454,1454,1454,1454,0
20240830,160700,260032971,1454,1454,1454,1454,0
20240830,160600,260032971,1454,1454,1454,1454,0
20240830,160500,260032971,1454,1454,1454,1454,0
20240830,160400,260032971,1454,1454,1454,1454,0
20240830,160300,260032971,1454,1454,1454,1454,0
20240830,160200,260032971,1454,1454,1454,1454,0
20240830,160100,260032971,1454,1454,1454,1454,0
20240830,160000,260032971,1454,1454,1454,1454,0
20240830,155900,260032971,1454,1454,1454,1454,0
20240830,155800,260032971,1454,1454,1454,1454,0
20240830,155700,260032971,1454,1454,1454,1454,1307
20240830,155600,260032971,1454,1454,1454,1454,0
20240830,155500,260032971,1454,1454,1454,1454,0
20240830,155400,260032971,1454,1454,1454,1454,0
20240830,155300,260032971,1454,1454,1454,1454,0
20240830,155200,260032971,1454,1454,1454,1454,0
20240830,155100,260032971,1454,1454,1454,1454,0
20240830,155000,260032971,1454,1454,1454,1454,0
20240830,154900,260032971,1454,1454,1454,1454,0
20240830,154800,260032971,1454,1454,1454,1454,0
20240830,154700,260032971,1454,1454,1454,1454,0
20240830,154600,260032971,1454,1454,1454,1454,0
20240830,154500,260032971,1454,1454,1454,1454,0
20240830,154400,260032971,1454,1454,1454,1454,0
20240830,154300,260032971,1454,1454,1454,1454,0
20240830,154200,260032971,1454,1454,1454,1454,0
20240830,154100,260032971,1454,1454,1454,1454,0
20240830,154000,260032971,1454,1454,1454,1454,0
20240830,153900,260032971,1454,1454,1454,1454,0
20240830,153800,260032971,1454,1454,1454,1454,0
20240830,153700,260032971,1454,1454,1454,1454,0
20240830,153600,260032971,1454,1454,1454,1454,0
20240830,153500,260032971,1454,1454,1454,1454,0
20240830,153400,260032971,1454,1454,1454,1454,0
20240830,153300,260032971,1454,1454,1454,1454,0
20240830,153200,260032971,1454,1454,1454,1454,0
20240830,153100,260032971,1454,1454,1454,1454,0
20240830,153000,260032971,1454,1454,1454,1454,1307
20240830,152900,258132593,1457,1457,1457,1457,0
20240830,152800,258132593,1457,1457,1457,1457,0
20240830,152700,258132593,1457,1457,1457,1457,0
20240830,152600,258132593,1457,1457,1457,1457,0
20240830,152500,258132593,1457,1457,1457,1457,0
20240830,152400,258132593,1457,1457,1457,1457,0
20240830,152300,258132593,1457,1457,1457,1457,0
20240830,152200,258132593,1457,1457,1457,1457,0
20240830,152100,258132593,1457,1457,1457,1457,0
20240830,152000,258132593,1457,1457,1457,1457,0
20240830,151900,258132593,1457,1447,1457,1443,3870
20240830,151800,252512517,1448,1456,1456,1441,1623
20240830,151700,250162845,1456,1456,1456,1456,74
20240830,151600,250055101,1457,1456,1457,1456,176
20240830,151500,249798771,1456,1453,1456,1453,702
20240830,151400,248777747,1450,1446,1451,1446,515
20240830,151300,248032050,1446,1446,1446,1446,0
20240830,151200,248032050,1446,1444,1446,1444,58
20240830,151100,247948192,1441,1439,1441,1439,4614
20240830,151000,241305342,1439,1439,1439,1439,1
20240830,150900,241303903,1438,1438,1438,1438,251
20240830,150800,240942965,1438,1438,1438,1438,838
20240830,150700,239737921,1438,1438,1438,1438,1
20240830,150600,239736483,1439,1438,1439,1438,51
20240830,150500,239663144,1439,1439,1439,1439,19
20240830,150400,239635803,1439,1439,1439,1439,0
20240830,150300,239635803,1439,1439,1439,1439,0
20240830,150200,239635803,1439,1439,1439,1439,1001
20240830,150100,238195364,1435,1435,1435,1435,500
20240830,150000,237477864,1438,1438,1438,1438,1
20240830,145900,237476426,1437,1437,1437,1437,830
20240830,145800,236283716,1437,1437,1437,1437,0
20240830,145700,236283716,1437,1437,1437,1437,0
20240830,145600,236283716,1437,1437,1437,1437,0
20240830,145500,236283716,1437,1435,1437,1435,41
20240830,145400,236224879,1436,1436,1436,1436,70
20240830,145300,236124359,1437,1437,1437,1437,0
20240830,145200,236124359,1437,1437,1437,1437,3
20240830,145100,236120048,1437,1437,1437,1437,29
20240830,145000,236078375,1437,1437,1437,1437,0
20240830,144900,236078375,1437,1437,1437,1437,1112
20240830,144800,234480431,1438,1438,1438,1438,0
20240830,144700,234480431,1438,1438,1438,1438,1
20240830,144600,234478993,1437,1437,1437,1437,6
20240830,144500,234470371,1437,1437,1437,1437,117
20240830,144400,234302242,1437,1437,1437,1437,26
20240830,144300,234264880,1437,1437,1437,1437,1165
20240830,144200,232590775,1437,1437,1437,1437,6
20240830,144100,232582153,1438,1438,1438,1438,0
20240830,144000,232582153,1438,1438,1438,1438,0
20240830,143900,232582153,1438,1438,1438,1438,0
20240830,143800,232582153,1438,1438,1438,1438,0
20240830,143700,232582153,1438,1426,1439,1426,638
20240830,143600,231668587,1426,1426,1426,1426,0
20240830,143500,231668587,1426,1426,1426,1426,0
20240830,143400,231668587,1426,1417,1426,1415,103
20240830,143300,231522042,1427,1427,1427,1427,0
20240830,143200,231522042,1427,1427,1427,1427,0
20240830,143100,231522042,1427,1427,1427,1427,0
20240830,143000,231522042,1427,1421,1427,1416,13345
20240830,142900,212498112,1422,1422,1422,1422,126
20240830,142800,212318940,1422,1416,1423,1416,153
20240830,142700,212101634,1416,1416,1416,1416,0
20240830,142600,212101634,1416,1416,1416,1416,0
20240830,142500,212101634,1416,1416,1416,1416,375
20240830,142400,211570634,1416,1416,1416,1416,0
20240830,142300,211570634,1416,1416,1416,1416,0
20240830,142200,211570634,1416,1416,1416,1416,0
20240830,142100,211570634,1416,1416,1416,1416,20
20240830,142000,211542314,1416,1416,1416,1416,0
20240830,141900,211542314,1416,1416,1416,1416,20
20240830,141800,211513994,1416,1416,1416,1416,60
20240830,141700,211429034,1416,1416,1416,1416,1
20240830,141600,211427618,1413,1413,1413,1413,0
20240830,141500,211427618,1413,1413,1413,1413,1
20240830,141400,211426205,1416,1415,1416,1414,883
20240830,141300,210177566,1416,1417,1417,1416,46
20240830,141200,210112394,1419,1419,1419,1419,31
20240830,141100,210068405,1419,1419,1419,1419,10
20240830,141000,210054215,1419,1419,1419,1419,0
20240830,140900,210054215,1419,1419,1419,1419,0
20240830,140800,210054215,1419,1419,1419,1419,0
20240830,140700,210054215,1419,1419,1419,1419,50
20240830,140600,209983265,1419,1419,1419,1419,0
20240830,140500,209983265,1419,1419,1419,1419,500
20240830,140400,209273765,1419,1419,1419,1419,0
20240830,140300,209273765,1419,1419,1419,1419,0
20240830,140200,209273765,1419,1419,1419,1419,0
20240830,140100,209273765,1419,1419,1419,1419,0
20240830,140000,209273765,1419,1419,1419,1419,0
20240830,135900,209273765,1419,1419,1419,1419,1
20240830,135800,209272346,1415,1415,1415,1415,0
20240830,135700,209272346,1415,1415,1415,1415,0
20240830,135600,209272346,1415,1420,1420,1415,322
20240830,135500,208815745,1421,1421,1421,1421,0
20240830,135400,208815745,1421,1421,1421,1421,0
20240830,135300,208815745,1421,1421,1421,1421,0
20240830,135200,208815745,1421,1421,1421,1421,0
20240830,135100,208815745,1421,1421,1421,1421,139
20240830,135000,208618226,1422,1422,1422,1422,71
20240830,134900,208517264,1423,1424,1424,1423,90
20240830,134800,208389174,1424,1424,1424,1424,10
20240830,134700,208374934,1424,1424,1424,1424,41
20240830,134600,208316550,1424,1424,1425,1424,270
20240830,134500,207932067,1424,1425,1425,1424,194
20240830,134400,207655671,1426,1426,1426,1426,71
20240830,134300,207554425,1427,1427,1427,1427,0
20240830,134200,207554425,1427,1427,1427,1427,7
20240830,134100,207544436,1427,1427,1427,1427,15
20240830,134000,207523031,1427,1429,1429,1427,153
20240830,133900,207304562,1431,1431,1431,1431,69
20240830,133800,207205823,1432,1435,1435,1432,276
20240830,133700,206810177,1429,1435,1435,1429,736
20240830,133600,205755983,1423,1430,1430,1423,1000
20240830,133500,204331408,1430,1434,1434,1430,216
20240830,133400,204022109,1439,1439,1439,1439,50
20240830,133300,203950159,1439,1437,1439,1435,264
20240830,133200,203570878,1437,1439,1439,1437,141
20240830,133100,203368054,1434,1437,1437,1434,11564
20240830,133000,186764302,1437,1438,1438,1437,2326
20240830,132900,183419529,1438,1445,1445,1438,3058
20240830,132800,179019780,1446,1438,1453,1417,35530
20240830,132700,127998947,1437,1421,1450,1400,28190
20240830,132600,87635926,1427,1427,1427,1427,0
20240830,132500,87635926,1427,1427,1427,1427,0
20240830,132400,87635926,1427,1428,1428,1427,116
20240830,132300,87470308,1429,1429,1429,1429,0
20240830,132200,87470308,1429,1429,1429,1429,1
20240830,132100,87468879,1421,1430,1430,1421,153
20240830,132000,87250566,1430,1420,1430,1420,53
20240830,131900,87175276,1420,1426,1426,1420,441
20240830,131800,86548451,1426,1421,1435,1421,2209
20240830,131700,83393381,1421,1393,1421,1393,12286
20240830,131600,66144232,1392,1392,1392,1392,0
20240830,131500,66144232,1392,1392,1392,1392,0
20240830,131400,66144232,1392,1392,1392,1392,300
20240830,131300,65726632,1392,1392,1392,1392,0
20240830,131200,65726632,1392,1392,1392,1392,0
20240830,131100,65726632,1392,1392,1392,1392,0
20240830,131000,65726632,1392,1392,1392,1392,0
20240830,130900,65726632,1392,1392,1392,1392,0
20240830,130800,65726632,1392,1392,1392,1392,0
20240830,130700,65726632,1392,1392,1392,1392,0
20240830,130600,65726632,1392,1392,1392,1392,0
20240830,130500,65726632,1392,1392,1392,1392,0
20240830,130400,65726632,1392,1392,1392,1392,50
20240830,130300,65657032,1392,1392,1392,1392,0
20240830,130200,65657032,1392,1392,1392,1392,1
20240830,130100,65655640,1387,1387,1387,1387,0
20240830,130000,65655640,1387,1387,1387,1387,200
20240830,125900,65378240,1387,1387,1387,1387,0
20240830,125800,65378240,1387,1387,1387,1387,0
20240830,125700,65378240,1387,1387,1387,1387,0
20240830,125600,65378240,1387,1387,1387,1387,400
20240830,125500,64823440,1386,1386,1386,1386,0
20240830,125400,64823440,1386,1386,1386,1386,0
20240830,125300,64823440,1386,1386,1386,1386,0
20240830,125200,64823440,1386,1386,1386,1386,0
20240830,125100,64823440,1386,1386,1386,1386,0
20240830,125000,64823440,1386,1386,1386,1386,0
20240830,124900,64823440,1386,1386,1386,1386,6
20240830,124800,64815124,1386,1386,1386,1386,0
20240830,124700,64815124,1386,1386,1386,1386,0
20240830,124600,64815124,1386,1386,1386,1386,1
20240830,124500,64813738,1393,1393,1393,1393,0
20240830,124400,64813738,1393,1393,1393,1393,0
20240830,124300,64813738,1393,1393,1393,1393,0
20240830,124200,64813738,1393,1393,1393,1393,1
20240830,124100,64812345,1392,1392,1392,1392,3
20240830,124000,64808169,1392,1392,1392,1392,910
20240830,123900,63541449,1392,1392,1392,1392,1
20240830,123800,63540057,1390,1390,1390,1390,100
20240830,123700,63401057,1390,1390,1390,1390,0
20240830,123600,63401057,1390,1390,1390,1390,0
20240830,123500,63401057,1390,1390,1390,1390,0
20240830,123400,63401057,1390,1390,1390,1390,0
20240830,123300,63401057,1390,1390,1390,1390,0
20240830,123200,63401057,1390,1390,1390,1390,133
20240830,123100,63216187,1390,1394,1394,1389,5356
20240830,123000,55755347,1394,1394,1394,1394,995
20240830,122900,54368317,1393,1393,1393,1393,1
20240830,122800,54366924,1388,1388,1388,1388,0
20240830,122700,54366924,1388,1384,1388,1384,6296
20240830,122600,45629294,1384,1388,1388,1384,303
20240830,122500,45209762,1388,1390,1390,1388,57
20240830,122400,45130546,1389,1388,1389,1388,1475
20240830,122300,43082365,1388,1385,1388,1385,391
20240830,122200,42540560,1385,1385,1385,1385,0
20240830,122100,42540560,1385,1385,1385,1385,20
20240830,122000,42512860,1385,1385,1385,1385,511
20240830,121900,41805125,1385,1385,1385,1385,1
20240830,121800,41803740,1384,1384,1384,1384,722
20240830,121700,40804492,1384,1384,1384,1384,1030
20240830,121600,39378972,1384,1384,1384,1384,0
20240830,121500,39378972,1384,1384,1384,1384,0
20240830,121400,39378972,1384,1384,1384,1384,0
20240830,121300,39378972,1384,1384,1384,1384,1
20240830,121200,39377588,1383,1383,1383,1383,0
20240830,121100,39377588,1383,1383,1383,1383,0
20240830,121000,39377588,1383,1383,1383,1383,0
20240830,120900,39377588,1383,1383,1383,1383,2
20240830,120800,39374822,1384,1384,1384,1384,2
20240830,120700,39372054,1384,1384,1384,1384,2
20240830,120600,39369286,1385,1385,1385,1385,0
20240830,120500,39369286,1385,1385,1385,1385,0
20240830,120400,39369286,1385,1385,1385,1385,0
20240830,120300,39369286,1385,1385,1385,1385,6
20240830,120200,39360976,1386,1387,1387,1386,153
20240830,120100,39148815,1388,1388,1388,1388,0
20240830,120000,39148815,1388,1388,1388,1388,0
20240830,115900,39148815,1388,1388,1388,1388,0
20240830,115800,39148815,1388,1388,1388,1388,0
20240830,115700,39148815,1388,1388,1388,1388,0
20240830,115600,39148815,1388,1388,1388,1388,0
20240830,115500,39148815,1388,1388,1388,1388,50
20240830,115400,39079415,1385,1385,1385,1385,0
20240830,115300,39079415,1385,1385,1385,1385,0
20240830,115200,39079415,1385,1385,1385,1385,0
20240830,115100,39079415,1385,1385,1385,1385,0
20240830,115000,39079415,1385,1385,1385,1385,0
20240830,114900,39079415,1385,1386,1386,1385,59
20240830,114800,38997643,1388,1388,1388,1388,150
20240830,114700,38789443,1388,1388,1388,1388,0
20240830,114600,38789443,1388,1387,1388,1387,1001
20240830,114500,37401055,1387,1387,1387,1387,200
20240830,114400,37123655,1387,1387,1387,1387,0
20240830,114300,37123655,1387,1387,1387,1387,0
20240830,114200,37123655,1387,1387,1387,1387,0
20240830,114100,37123655,1387,1387,1387,1387,1
20240830,114000,37122268,1387,1387,1387,1387,0
20240830,113900,37122268,1387,1387,1387,1387,30
20240830,113800,37080658,1387,1387,1387,1387,0
20240830,113700,37080658,1387,1387,1387,1387,0
20240830,113600,37080658,1387,1387,1387,1387,0
20240830,113500,37080658,1387,1387,1387,1387,1
20240830,113400,37079271,1387,1386,1387,1386,150
20240830,113300,36871271,1386,1380,1386,1380,452
20240830,113200,36245411,1386,1386,1386,1386,0
20240830,113100,36245411,1386,1386,1386,1386,0
20240830,113000,36245411,1386,1386,1386,1386,0
20240830,112900,36245411,1386,1386,1386,1386,0
20240830,112800,36245411,1386,1386,1386,1386,20
20240830,112700,36217691,1386,1386,1386,1386,0
20240830,112600,36217691,1386,1386,1386,1386,33
20240830,112500,36171953,1386,1386,1386,1386,0
20240830,112400,36171953,1386,1386,1386,1386,100
20240830,112300,36033353,1386,1386,1386,1386,1
20240830,112200,36031967,1377,1377,1377,1377,0
20240830,112100,36031967,1377,1378,1378,1377,700
20240830,112000,35067506,1378,1378,1378,1378,0
20240830,111900,35067506,1378,1378,1378,1378,0
20240830,111800,35067506,1378,1378,1378,1378,0
20240830,111700,35067506,1378,1378,1378,1378,0
20240830,111600,35067506,1378,1378,1378,1378,0
20240830,111500,35067506,1378,1378,1378,1378,0
20240830,111400,35067506,1378,1378,1378,1378,0
20240830,111300,35067506,1378,1378,1378,1378,0
20240830,111200,35067506,1378,1378,1378,1378,0
20240830,111100,35067506,1378,1378,1378,1378,182
20240830,111000,34816710,1378,1378,1378,1378,0
20240830,110900,34816710,1378,1378,1378,1378,800
20240830,110800,33714310,1378,1378,1378,1378,0
20240830,110700,33714310,1378,1378,1378,1378,0
20240830,110600,33714310,1378,1378,1378,1378,350
20240830,110500,33232010,1378,1380,1380,1378,2895
20240830,110400,29238369,1380,1380,1380,1380,3
20240830,110300,29234229,1386,1386,1386,1386,0
20240830,110200,29234229,1386,1386,1386,1386,0
20240830,110100,29234229,1386,1386,1386,1386,0
20240830,110000,29234229,1386,1386,1386,1386,0
20240830,105900,29234229,1386,1386,1386,1386,0
20240830,105800,29234229,1386,1386,1386,1386,30
20240830,105700,29192649,1386,1386,1386,1386,53
20240830,105600,29119191,1386,1386,1386,1386,1
20240830,105500,29117805,1380,1380,1380,1380,0
20240830,105400,29117805,1380,1380,1380,1380,0
20240830,105300,29117805,1380,1380,1380,1380,0
20240830,105200,29117805,1380,1380,1380,1380,820
20240830,105100,27986205,1380,1380,1380,1380,14
20240830,105000,27966885,1387,1387,1387,1387,0
20240830,104900,27966885,1387,1387,1387,1387,10
20240830,104800,27953015,1387,1387,1387,1387,30
20240830,104700,27911405,1387,1387,1387,1387,20
20240830,104600,27883665,1387,1387,1387,1387,20
20240830,104500,27855925,1387,1387,1387,1387,0
20240830,104400,27855925,1387,1387,1387,1387,0
20240830,104300,27855925,1387,1387,1387,1387,1
20240830,104200,27854538,1380,1380,1380,1380,0
20240830,104100,27854538,1380,1380,1380,1380,0
20240830,104000,27854538,1380,1380,1380,1380,744
20240830,103900,26827818,1380,1380,1380,1380,0
20240830,103800,26827818,1380,1380,1380,1380,0
20240830,103700,26827818,1380,1380,1380,1380,2
20240830,103600,26825058,1387,1387,1387,1387,0
20240830,103500,26825058,1387,1387,1387,1387,0
20240830,103400,26825058,1387,1387,1387,1387,3
20240830,103300,26820897,1379,1379,1379,1379,5
20240830,103200,26814002,1379,1379,1379,1379,285
20240830,103100,26420987,1380,1380,1380,1380,300
20240830,103000,26006987,1386,1386,1386,1386,0
20240830,102900,26006987,1386,1386,1386,1386,3
20240830,102800,26002829,1386,1386,1386,1386,0
20240830,102700,26002829,1386,1386,1386,1386,3
20240830,102600,25998671,1379,1380,1380,1379,94
20240830,102500,25869016,1380,1380,1380,1380,200
20240830,102400,25593016,1380,1380,1380,1380,20
20240830,102300,25565416,1380,1380,1380,1380,55
20240830,102200,25489516,1380,1380,1380,1380,100
20240830,102100,25351516,1380,1380,1380,1380,0
20240830,102000,25351516,1380,1380,1380,1380,3
20240830,101900,25347376,1380,1380,1380,1380,1
20240830,101800,25345996,1380,1378,1380,1378,630
20240830,101700,24476616,1378,1378,1378,1378,10
20240830,101600,24462836,1378,1378,1378,1378,424
20240830,101500,23878564,1378,1378,1378,1378,31
20240830,101400,23835846,1378,1378,1378,1378,0
20240830,101300,23835846,1378,1378,1378,1378,1
20240830,101200,23834468,1378,1378,1378,1378,144
20240830,101100,23636036,1378,1378,1378,1377,778
20240830,101000,22564160,1378,1380,1380,1378,134
20240830,100900,22379267,1383,1383,1383,1383,0
20240830,100800,22379267,1383,1383,1383,1383,0
20240830,100700,22379267,1383,1383,1383,1383,25
20240830,100600,22344692,1384,1384,1384,1384,26
20240830,100500,22308708,1386,1386,1386,1386,0
20240830,100400,22308708,1386,1386,1386,1386,0
20240830,100300,22308708,1386,1386,1386,1386,1
20240830,100200,22307322,1386,1386,1386,1386,1
20240830,100100,22305936,1386,1386,1386,1386,1
20240830,100000,22304550,1380,1380,1380,1380,111
20240830,095900,22151370,1380,1380,1380,1380,5
20240830,095800,22144470,1379,1381,1381,1379,2304
20240830,095700,18964963,1382,1386,1386,1382,33
20240830,095600,18919252,1386,1386,1386,1386,1
20240830,095500,18917866,1385,1385,1385,1385,0
20240830,095400,18917866,1385,1385,1385,1385,254
20240830,095300,18566076,1386,1386,1386,1386,10
20240830,095200,18552216,1386,1386,1386,1385,386
20240830,095100,18017235,1384,1388,1388,1384,37
20240830,095000,17965969,1389,1389,1389,1389,1
20240830,094900,17964580,1380,1380,1380,1380,0
20240830,094800,17964580,1380,1381,1381,1380,414
20240830,094700,17392943,1381,1381,1381,1381,0
20240830,094600,17392943,1381,1381,1381,1381,0
20240830,094500,17392943,1381,1381,1381,1381,835
20240830,094400,16239808,1382,1387,1387,1382,1408
20240830,094300,14289426,1397,1397,1397,1397,33
20240830,094200,14243325,1398,1398,1398,1398,0
20240830,094100,14243325,1398,1398,1398,1398,0
20240830,094000,14243325,1398,1398,1398,1398,0
20240830,093900,14243325,1398,1398,1398,1398,0
20240830,093800,14243325,1398,1398,1398,1398,10
20240830,093700,14229345,1398,1398,1398,1398,50
20240830,093600,14159445,1398,1398,1398,1398,1
20240830,093500,14158047,1386,1386,1386,1386,0
20240830,093400,14158047,1386,1399,1399,1386,168
20240830,093300,13924988,1399,1399,1399,1399,52
20240830,093200,13852240,1399,1399,1399,1399,0
20240830,093100,13852240,1399,1399,1399,1399,50
20240830,093000,13782290,1386,1386,1386,1386,70
20240830,092900,13685270,1399,1399,1399,1399,0
20240830,092800,13685270,1399,1386,1399,1386,4051
20240830,092700,8069921,1386,1388,1388,1386,45
20240830,092600,8007535,1399,1391,1399,1389,201
20240830,092500,7728083,1390,1390,1390,1390,0
20240830,092400,7728083,1390,1390,1390,1390,0
20240830,092300,7728083,1390,1390,1390,1390,1
20240830,092200,7726693,1400,1400,1400,1400,20
20240830,092100,7698693,1400,1400,1400,1400,160
20240830,092000,7474693,1400,1399,1400,1399,430
20240830,091900,6872713,1398,1398,1398,1398,2075
20240830,091800,3971863,1398,1398,1398,1398,11
20240830,091700,3956485,1390,1390,1390,1390,0
20240830,091600,3956485,1390,1390,1390,1390,0
20240830,091500,3956485,1390,1390,1390,1390,5
20240830,091400,3949535,1395,1395,1395,1395,14
20240830,091300,3930005,1395,1395,1395,1395,20
20240830,091200,3902105,1398,1388,1398,1388,600
20240830,091100,3068305,1388,1388,1388,1388,1000
20240830,091000,1680305,1388,1388,1388,1388,1000
20240830,090900,292305,1388,1388,1388,1388,3
20240830,090800,288141,1400,1400,1400,1400,0
20240830,090700,288141,1400,1400,1400,1400,0
20240830,090600,288141,1400,1400,1400,1400,0
20240830,090500,288141,1400,1400,1400,1400,0
20240830,090400,288141,1400,1400,1400,1400,0
20240830,090300,288141,1400,1400,1400,1400,0
20240830,090200,288141,1400,1400,1400,1400,0
20240830,090100,288141,1400,1400,1400,1400,3
20240830,090000,283941,1389,1400,1400,1389,204