stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,190800,663850406,1312,1312,1312,1312,6371
20240830,190700,663850406,1312,1312,1312,1312,0
20240830,190600,663850406,1312,1312,1312,1312,0
20240830,190500,663850406,1312,1312,1312,1312,0
20240830,190400,663850406,1312,1312,1312,1312,0
20240830,190300,663850406,1312,1312,1312,1312,0
20240830,190200,663850406,1312,1312,1312,1312,0
20240830,190100,663850406,1312,1312,1312,1312,0
20240830,190000,663850406,1312,1312,1312,1312,0
20240830,185900,663850406,1312,1312,1312,1312,0
20240830,185800,663850406,1312,1312,1312,1312,0
20240830,185700,663850406,1312,1312,1312,1312,0
20240830,185600,663850406,1312,1312,1312,1312,0
20240830,185500,663850406,1312,1312,1312,1312,0
20240830,185400,663850406,1312,1312,1312,1312,0
20240830,185300,663850406,1312,1312,1312,1312,0
20240830,185200,663850406,1312,1312,1312,1312,0
20240830,185100,663850406,1312,1312,1312,1312,0
20240830,185000,663850406,1312,1312,1312,1312,0
20240830,184900,663850406,1312,1312,1312,1312,0
20240830,184800,663850406,1312,1312,1312,1312,0
20240830,184700,663850406,1312,1312,1312,1312,0
20240830,184600,663850406,1312,1312,1312,1312,0
20240830,184500,663850406,1312,1312,1312,1312,0
20240830,184400,663850406,1312,1312,1312,1312,0
20240830,184300,663850406,1312,1312,1312,1312,0
20240830,184200,663850406,1312,1312,1312,1312,0
20240830,184100,663850406,1312,1312,1312,1312,0
20240830,184000,663850406,1312,1312,1312,1312,0
20240830,183900,663850406,1312,1312,1312,1312,0
20240830,183800,663850406,1312,1312,1312,1312,6371
20240830,183700,663850406,1312,1312,1312,1312,0
20240830,183600,663850406,1312,1312,1312,1312,0
20240830,183500,663850406,1312,1312,1312,1312,0
20240830,183400,663850406,1312,1312,1312,1312,0
20240830,183300,663850406,1312,1312,1312,1312,0
20240830,183200,663850406,1312,1312,1312,1312,0
20240830,183100,663850406,1312,1312,1312,1312,0
20240830,183000,663850406,1312,1312,1312,1312,0
20240830,182900,663850406,1312,1312,1312,1312,0
20240830,182800,663850406,1312,1312,1312,1312,0
20240830,182700,663850406,1312,1312,1312,1312,0
20240830,182600,663850406,1312,1312,1312,1312,0
20240830,182500,663850406,1312,1312,1312,1312,0
20240830,182400,663850406,1312,1312,1312,1312,0
20240830,182300,663850406,1312,1312,1312,1312,0
20240830,182200,663850406,1312,1312,1312,1312,0
20240830,182100,663850406,1312,1312,1312,1312,0
20240830,182000,663850406,1312,1312,1312,1312,0
20240830,181900,663850406,1312,1312,1312,1312,0
20240830,181800,663850406,1312,1312,1312,1312,0
20240830,181700,663850406,1312,1312,1312,1312,0
20240830,181600,663850406,1312,1312,1312,1312,0
20240830,181500,663850406,1312,1312,1312,1312,0
20240830,181400,663850406,1312,1312,1312,1312,0
20240830,181300,663850406,1312,1312,1312,1312,0
20240830,181200,663850406,1312,1312,1312,1312,0
20240830,181100,663850406,1312,1312,1312,1312,0
20240830,181000,663850406,1312,1312,1312,1312,0
20240830,180900,663850406,1312,1312,1312,1312,0
20240830,180800,663850406,1312,1312,1312,1312,6371
20240830,180700,663850406,1312,1312,1312,1312,0
20240830,180600,663850406,1312,1312,1312,1312,0
20240830,180500,663850406,1312,1312,1312,1312,0
20240830,180400,663850406,1312,1312,1312,1312,0
20240830,180300,663850406,1312,1312,1312,1312,0
20240830,180200,663850406,1312,1312,1312,1312,0
20240830,180100,663850406,1312,1312,1312,1312,0
20240830,180000,663850406,1312,1312,1312,1312,0
20240830,175900,663850406,1312,1312,1312,1312,0
20240830,175800,663850406,1312,1312,1312,1312,0
20240830,175700,663850406,1312,1312,1312,1312,0
20240830,175600,663850406,1312,1312,1312,1312,0
20240830,175500,663850406,1312,1312,1312,1312,0
20240830,175400,663850406,1312,1312,1312,1312,0
20240830,175300,663850406,1312,1312,1312,1312,0
20240830,175200,663850406,1312,1312,1312,1312,0
20240830,175100,663850406,1312,1312,1312,1312,0
20240830,175000,663850406,1312,1312,1312,1312,0
20240830,174900,663850406,1312,1312,1312,1312,0
20240830,174800,663850406,1312,1312,1312,1312,0
20240830,174700,663850406,1312,1312,1312,1312,0
20240830,174600,663850406,1312,1312,1312,1312,0
20240830,174500,663850406,1312,1312,1312,1312,0
20240830,174400,663850406,1312,1312,1312,1312,0
20240830,174300,663850406,1312,1312,1312,1312,0
20240830,174200,663850406,1312,1312,1312,1312,0
20240830,174100,663850406,1312,1312,1312,1312,0
20240830,174000,663850406,1312,1312,1312,1312,0
20240830,173900,663850406,1312,1312,1312,1312,0
20240830,173800,663850406,1312,1312,1312,1312,6371
20240830,173700,663850406,1312,1312,1312,1312,0
20240830,173600,663850406,1312,1312,1312,1312,0
20240830,173500,663850406,1312,1312,1312,1312,0
20240830,173400,663850406,1312,1312,1312,1312,0
20240830,173300,663850406,1312,1312,1312,1312,0
20240830,173200,663850406,1312,1312,1312,1312,0
20240830,173100,663850406,1312,1312,1312,1312,0
20240830,173000,663850406,1312,1312,1312,1312,0
20240830,172900,663850406,1312,1312,1312,1312,0
20240830,172800,663850406,1312,1312,1312,1312,0
20240830,172700,663850406,1312,1312,1312,1312,0
20240830,172600,663850406,1312,1312,1312,1312,0
20240830,172500,663850406,1312,1312,1312,1312,0
20240830,172400,663850406,1312,1312,1312,1312,0
20240830,172300,663850406,1312,1312,1312,1312,0
20240830,172200,663850406,1312,1312,1312,1312,0
20240830,172100,663850406,1312,1312,1312,1312,0
20240830,172000,663850406,1312,1312,1312,1312,0
20240830,171900,663850406,1312,1312,1312,1312,0
20240830,171800,663850406,1312,1312,1312,1312,0
20240830,171700,663850406,1312,1312,1312,1312,0
20240830,171600,663850406,1312,1312,1312,1312,0
20240830,171500,663850406,1312,1312,1312,1312,0
20240830,171400,663850406,1312,1312,1312,1312,0
20240830,171300,663850406,1312,1312,1312,1312,0
20240830,171200,663850406,1312,1312,1312,1312,0
20240830,171100,663850406,1312,1312,1312,1312,0
20240830,171000,663850406,1312,1312,1312,1312,0
20240830,170900,663850406,1312,1312,1312,1312,0
20240830,170800,663850406,1312,1312,1312,1312,6371
20240830,170700,663850406,1312,1312,1312,1312,0
20240830,170600,663850406,1312,1312,1312,1312,0
20240830,170500,663850406,1312,1312,1312,1312,0
20240830,170400,663850406,1312,1312,1312,1312,0
20240830,170300,663850406,1312,1312,1312,1312,0
20240830,170200,663850406,1312,1312,1312,1312,0
20240830,170100,663850406,1312,1312,1312,1312,0
20240830,170000,663850406,1312,1312,1312,1312,0
20240830,165900,663850406,1312,1312,1312,1312,0
20240830,165800,663850406,1312,1312,1312,1312,0
20240830,165700,663850406,1312,1312,1312,1312,0
20240830,165600,663850406,1312,1312,1312,1312,0
20240830,165500,663850406,1312,1312,1312,1312,0
20240830,165400,663850406,1312,1312,1312,1312,0
20240830,165300,663850406,1312,1312,1312,1312,0
20240830,165200,663850406,1312,1312,1312,1312,0
20240830,165100,663850406,1312,1312,1312,1312,0
20240830,165000,663850406,1312,1312,1312,1312,0
20240830,164900,663850406,1312,1312,1312,1312,0
20240830,164800,663850406,1312,1312,1312,1312,0
20240830,164700,663850406,1312,1312,1312,1312,0
20240830,164600,663850406,1312,1312,1312,1312,0
20240830,164500,663850406,1312,1312,1312,1312,0
20240830,164400,663850406,1312,1312,1312,1312,0
20240830,164300,663850406,1312,1312,1312,1312,0
20240830,164200,663850406,1312,1312,1312,1312,0
20240830,164100,663850406,1312,1312,1312,1312,0
20240830,164000,663850406,1312,1312,1312,1312,0
20240830,163900,663850406,1312,1312,1312,1312,0
20240830,163800,663850406,1312,1312,1312,1312,6371
20240830,163700,663850406,1312,1312,1312,1312,0
20240830,163600,663850406,1312,1312,1312,1312,0
20240830,163500,663850406,1312,1312,1312,1312,0
20240830,163400,663850406,1312,1312,1312,1312,0
20240830,163300,663850406,1312,1312,1312,1312,0
20240830,163200,663850406,1312,1312,1312,1312,0
20240830,163100,663850406,1312,1312,1312,1312,0
20240830,163000,663850406,1312,1312,1312,1312,0
20240830,162900,663850406,1312,1312,1312,1312,0
20240830,162800,663850406,1312,1312,1312,1312,0
20240830,162700,663850406,1312,1312,1312,1312,0
20240830,162600,663850406,1312,1312,1312,1312,0
20240830,162500,663850406,1312,1312,1312,1312,0
20240830,162400,663850406,1312,1312,1312,1312,0
20240830,162300,663850406,1312,1312,1312,1312,0
20240830,162200,663850406,1312,1312,1312,1312,0
20240830,162100,663850406,1312,1312,1312,1312,0
20240830,162000,663850406,1312,1312,1312,1312,0
20240830,161900,663850406,1312,1312,1312,1312,0
20240830,161800,663850406,1312,1312,1312,1312,0
20240830,161700,663850406,1312,1312,1312,1312,0
20240830,161600,663850406,1312,1312,1312,1312,0
20240830,161500,663850406,1312,1312,1312,1312,0
20240830,161400,663850406,1312,1312,1312,1312,0
20240830,161300,663850406,1312,1312,1312,1312,0
20240830,161200,663850406,1312,1312,1312,1312,0
20240830,161100,663850406,1312,1312,1312,1312,0
20240830,161000,663850406,1312,1312,1312,1312,0
20240830,160900,663850406,1312,1312,1312,1312,0
20240830,160800,663850406,1312,1312,1312,1312,6371
20240830,160700,663850406,1312,1312,1312,1312,0
20240830,160600,663850406,1312,1312,1312,1312,0
20240830,160500,663850406,1312,1312,1312,1312,0
20240830,160400,663850406,1312,1312,1312,1312,0
20240830,160300,663850406,1312,1312,1312,1312,0
20240830,160200,663850406,1312,1312,1312,1312,0
20240830,160100,663850406,1312,1312,1312,1312,0
20240830,160000,663850406,1312,1312,1312,1312,0
20240830,155900,663850406,1312,1312,1312,1312,0
20240830,155800,663850406,1312,1312,1312,1312,0
20240830,155700,663850406,1312,1312,1312,1312,0
20240830,155600,663850406,1312,1312,1312,1312,0
20240830,155500,663850406,1312,1312,1312,1312,0
20240830,155400,663850406,1312,1312,1312,1312,0
20240830,155300,663850406,1312,1312,1312,1312,0
20240830,155200,663850406,1312,1312,1312,1312,0
20240830,155100,663850406,1312,1312,1312,1312,0
20240830,155000,663850406,1312,1312,1312,1312,0
20240830,154900,663850406,1312,1312,1312,1312,0
20240830,154800,663850406,1312,1312,1312,1312,0
20240830,154700,663850406,1312,1312,1312,1312,0
20240830,154600,663850406,1312,1312,1312,1312,0
20240830,154500,663850406,1312,1312,1312,1312,0
20240830,154400,663850406,1312,1312,1312,1312,0
20240830,154300,663850406,1312,1312,1312,1312,0
20240830,154200,663850406,1312,1312,1312,1312,0
20240830,154100,663850406,1312,1312,1312,1312,0
20240830,154000,663850406,1312,1312,1312,1312,0
20240830,153900,663850406,1312,1312,1312,1312,0
20240830,153800,663850406,1312,1312,1312,1312,6371
20240830,153700,663850406,1312,1312,1312,1312,0
20240830,153600,663850406,1312,1312,1312,1312,0
20240830,153500,663850406,1312,1312,1312,1312,0
20240830,153400,663850406,1312,1312,1312,1312,0
20240830,153300,663850406,1312,1312,1312,1312,0
20240830,153200,663850406,1312,1312,1312,1312,0
20240830,153100,663850406,1312,1312,1312,1312,0
20240830,153000,663850406,1312,1312,1312,1312,6371
20240830,152900,655491654,1310,1310,1310,1310,0
20240830,152800,655491654,1310,1310,1310,1310,0
20240830,152700,655491654,1310,1310,1310,1310,0
20240830,152600,655491654,1310,1310,1310,1310,0
20240830,152500,655491654,1310,1310,1310,1310,0
20240830,152400,655491654,1310,1310,1310,1310,0
20240830,152300,655491654,1310,1310,1310,1310,0
20240830,152200,655491654,1310,1310,1310,1310,0
20240830,152100,655491654,1310,1310,1310,1310,0
20240830,152000,655491654,1310,1310,1310,1310,0
20240830,151900,655491654,1310,1318,1318,1300,14128
20240830,151800,636981243,1318,1320,1322,1318,2271
20240830,151700,633986072,1320,1320,1320,1318,1318
20240830,151600,632247470,1320,1320,1320,1320,100
20240830,151500,632115470,1323,1323,1323,1323,102
20240830,151400,631980524,1323,1318,1323,1318,42
20240830,151300,631925158,1325,1318,1325,1318,4623
20240830,151200,625832030,1318,1318,1320,1318,237
20240830,151100,625519660,1320,1321,1322,1320,1879
20240830,151000,623038044,1324,1324,1324,1324,1000
20240830,150900,621714044,1324,1320,1324,1320,563
20240830,150800,620970872,1325,1325,1325,1325,82
20240830,150700,620862222,1325,1320,1325,1318,2321
20240830,150600,617795005,1320,1316,1320,1316,140
20240830,150500,617610757,1316,1319,1320,1316,54
20240830,150400,617539662,1320,1316,1320,1315,1916
20240830,150300,615018587,1320,1320,1320,1320,0
20240830,150200,615018587,1320,1320,1320,1320,12
20240830,150100,615002747,1316,1320,1320,1316,10
20240830,150000,614989583,1316,1316,1316,1316,14
20240830,145900,614971159,1316,1317,1317,1316,983
20240830,145800,613677530,1321,1325,1325,1321,59
20240830,145700,613599525,1322,1326,1326,1322,9441
20240830,145600,601117365,1326,1323,1326,1323,219
20240830,145500,600827211,1325,1323,1325,1323,33
20240830,145400,600783546,1326,1326,1326,1324,8
20240830,145300,600772946,1326,1323,1327,1322,4204
20240830,145200,595208401,1329,1329,1329,1329,0
20240830,145100,595208401,1329,1327,1329,1325,617
20240830,145000,594390862,1330,1329,1330,1327,15
20240830,144900,594370926,1329,1332,1332,1325,78
20240830,144800,594267352,1330,1334,1334,1330,3038
20240830,144700,590215165,1334,1326,1335,1326,12770
20240830,144600,573200034,1326,1325,1326,1325,897
20240830,144500,572010992,1325,1322,1326,1322,9515
20240830,144400,559423046,1322,1316,1322,1316,8482
20240830,144300,548238018,1316,1316,1316,1312,289
20240830,144200,547858499,1316,1317,1317,1315,16
20240830,144100,547837437,1317,1316,1317,1316,53
20240830,144000,547767638,1312,1313,1313,1312,4014
20240830,143900,542500548,1317,1317,1317,1312,39
20240830,143800,542449243,1309,1312,1317,1309,407
20240830,143700,541913313,1317,1309,1317,1309,72
20240830,143600,541818793,1318,1317,1318,1317,276
20240830,143500,541455044,1318,1318,1318,1313,199
20240830,143400,541192772,1318,1310,1318,1310,591
20240830,143300,540418508,1313,1310,1313,1310,2101
20240830,143200,537660195,1313,1314,1320,1313,2038
20240830,143100,534973393,1313,1320,1320,1313,4707
20240830,143000,528778731,1320,1321,1321,1319,6540
20240830,142900,520147738,1322,1323,1323,1322,2877
20240830,142800,516343880,1322,1330,1330,1322,2463
20240830,142700,513076206,1330,1332,1332,1330,1284
20240830,142600,511367318,1334,1334,1334,1329,1152
20240830,142500,509834924,1332,1332,1334,1332,465
20240830,142400,509215528,1334,1334,1336,1334,34
20240830,142300,509170144,1336,1337,1337,1334,17
20240830,142200,509147436,1337,1333,1337,1332,3791
20240830,142100,504092656,1332,1331,1332,1330,4640
20240830,142000,497916593,1332,1328,1332,1328,6230
20240830,141900,489628151,1329,1325,1329,1325,4687
20240830,141800,483413356,1325,1325,1329,1322,392
20240830,141700,482893993,1329,1327,1329,1325,3254
20240830,141600,478581955,1327,1321,1327,1321,3972
20240830,141500,473324017,1320,1320,1321,1318,3284
20240830,141400,468990543,1321,1327,1329,1320,6212
20240830,141300,460766883,1335,1335,1335,1323,7974
20240830,141200,450169963,1336,1341,1346,1320,12544
20240830,141100,433445672,1341,1297,1368,1297,75473
20240830,141000,333288416,1297,1297,1297,1297,1002
20240830,140900,331988822,1296,1296,1296,1296,1529
20240830,140800,330007238,1296,1291,1296,1291,8272
20240830,140700,319311689,1291,1290,1291,1290,1819
20240830,140600,316964143,1290,1290,1290,1290,1000
20240830,140500,315674143,1290,1290,1290,1290,4
20240830,140400,315668983,1288,1288,1288,1288,0
20240830,140300,315668983,1288,1288,1288,1288,0
20240830,140200,315668983,1288,1290,1290,1288,163
20240830,140100,315459033,1290,1290,1290,1290,4
20240830,140000,315453873,1288,1288,1288,1288,0
20240830,135900,315453873,1288,1288,1288,1288,791
20240830,135800,314435065,1290,1290,1290,1290,200
20240830,135700,314177065,1290,1290,1290,1290,0
20240830,135600,314177065,1290,1290,1290,1290,45
20240830,135500,314119015,1290,1285,1290,1285,3108
20240830,135400,310123404,1288,1288,1288,1288,0
20240830,135300,310123404,1288,1288,1288,1288,0
20240830,135200,310123404,1288,1288,1288,1288,746
20240830,135100,309162556,1288,1288,1288,1288,318
20240830,135000,308752972,1288,1288,1288,1288,5
20240830,134900,308746532,1288,1288,1288,1288,178
20240830,134800,308517268,1288,1288,1288,1288,1500
20240830,134700,306585268,1290,1290,1290,1290,0
20240830,134600,306585268,1290,1290,1290,1290,61
20240830,134500,306506578,1290,1290,1290,1290,9
20240830,134400,306494968,1290,1290,1290,1290,4
20240830,134300,306489808,1287,1290,1290,1287,22
20240830,134200,306461488,1290,1285,1290,1285,14
20240830,134100,306443478,1290,1290,1290,1290,805
20240830,134000,305405028,1290,1290,1290,1290,1818
20240830,133900,303059808,1290,1287,1290,1287,6040
20240830,133800,295268282,1287,1287,1287,1287,0
20240830,133700,295268282,1287,1287,1287,1287,0
20240830,133600,295268282,1287,1287,1287,1287,106
20240830,133500,295131860,1287,1287,1287,1287,4
20240830,133400,295126712,1288,1288,1288,1288,3
20240830,133300,295122848,1288,1288,1288,1288,2
20240830,133200,295120272,1287,1287,1287,1287,0
20240830,133100,295120272,1287,1287,1287,1287,0
20240830,133000,295120272,1287,1287,1287,1287,0
20240830,132900,295120272,1287,1287,1287,1287,600
20240830,132800,294348072,1287,1287,1287,1287,0
20240830,132700,294348072,1287,1284,1287,1284,24
20240830,132600,294317216,1284,1284,1284,1284,111
20240830,132500,294174692,1284,1283,1284,1283,678
20240830,132400,293304618,1282,1282,1282,1282,5
20240830,132300,293298208,1282,1282,1282,1282,700
20240830,132200,292400808,1282,1282,1282,1282,204
20240830,132100,292139280,1282,1282,1282,1282,101
20240830,132000,292009798,1282,1282,1282,1282,500
20240830,131900,291368798,1282,1282,1282,1282,0
20240830,131800,291368798,1282,1282,1282,1282,35
20240830,131700,291323928,1281,1281,1281,1281,791
20240830,131600,290310657,1281,1281,1281,1281,1
20240830,131500,290309376,1281,1281,1281,1281,0
20240830,131400,290309376,1281,1281,1281,1281,0
20240830,131300,290309376,1281,1281,1281,1281,0
20240830,131200,290309376,1281,1281,1281,1281,1
20240830,131100,290308095,1282,1282,1282,1282,1
20240830,131000,290306813,1281,1281,1281,1281,9
20240830,130900,290295284,1281,1281,1281,1281,0
20240830,130800,290295284,1281,1281,1281,1281,170
20240830,130700,290077514,1281,1281,1281,1281,0
20240830,130600,290077514,1281,1281,1281,1281,11
20240830,130500,290063423,1281,1281,1281,1281,0
20240830,130400,290063423,1281,1281,1281,1281,2
20240830,130300,290060861,1281,1281,1281,1281,0
20240830,130200,290060861,1281,1281,1281,1281,2
20240830,130100,290058299,1281,1280,1281,1280,502
20240830,130000,289415628,1280,1280,1280,1280,800
20240830,125900,288391628,1280,1280,1281,1278,151
20240830,125800,288198443,1278,1278,1278,1278,0
20240830,125700,288198443,1278,1278,1278,1278,169
20240830,125600,287982461,1278,1281,1281,1278,6
20240830,125500,287974787,1277,1277,1277,1277,96
20240830,125400,287852195,1282,1282,1282,1282,0
20240830,125300,287852195,1282,1282,1282,1282,0
20240830,125200,287852195,1282,1282,1282,1282,1
20240830,125100,287850913,1277,1280,1280,1277,4000
20240830,125000,282738190,1280,1280,1280,1280,0
20240830,124900,282738190,1280,1280,1280,1280,128
20240830,124800,282574350,1280,1280,1280,1280,54
20240830,124700,282505230,1282,1280,1282,1280,236
20240830,124600,282202723,1281,1281,1281,1281,101
20240830,124500,282073342,1280,1280,1280,1280,0
20240830,124400,282073342,1280,1282,1282,1280,2324
20240830,124300,279098276,1283,1283,1283,1283,0
20240830,124200,279098276,1283,1283,1283,1283,0
20240830,124100,279098276,1283,1283,1283,1283,5770
20240830,124000,271695366,1283,1283,1283,1283,591
20240830,123900,270937113,1283,1283,1283,1283,0
20240830,123800,270937113,1283,1283,1283,1283,0
20240830,123700,270937113,1283,1283,1283,1283,0
20240830,123600,270937113,1283,1283,1283,1283,0
20240830,123500,270937113,1283,1283,1283,1283,200
20240830,123400,270680513,1283,1282,1283,1282,651
20240830,123300,269845281,1283,1282,1283,1282,847
20240830,123200,268759425,1283,1283,1283,1283,5559
20240830,123100,261627228,1283,1282,1283,1282,37
20240830,123000,261579793,1283,1282,1283,1282,47
20240830,122900,261519535,1283,1283,1283,1283,0
20240830,122800,261519535,1283,1283,1283,1283,0
20240830,122700,261519535,1283,1282,1283,1282,15
20240830,122600,261500295,1283,1283,1283,1283,0
20240830,122500,261500295,1283,1282,1283,1282,8
20240830,122400,261490037,1282,1282,1282,1282,367
20240830,122300,261019543,1282,1281,1282,1281,1497
20240830,122200,259101879,1281,1281,1281,1281,11
20240830,122100,259087788,1281,1281,1281,1281,174
20240830,122000,258864894,1281,1281,1281,1281,100
20240830,121900,258736794,1282,1282,1282,1282,76
20240830,121800,258639362,1283,1283,1283,1283,0
20240830,121700,258639362,1283,1283,1283,1283,0
20240830,121600,258639362,1283,1283,1283,1283,1
20240830,121500,258638079,1283,1283,1283,1283,4
20240830,121400,258632947,1282,1282,1282,1282,3
20240830,121300,258629101,1283,1283,1283,1283,0
20240830,121200,258629101,1283,1283,1283,1283,4
20240830,121100,258623969,1284,1284,1284,1284,2
20240830,121000,258621401,1284,1284,1284,1284,6
20240830,120900,258613697,1280,1280,1280,1280,98
20240830,120800,258488257,1280,1281,1281,1280,28
20240830,120700,258452393,1284,1284,1284,1284,20
20240830,120600,258426713,1284,1284,1284,1284,0
20240830,120500,258426713,1284,1284,1284,1284,2
20240830,120400,258424145,1283,1283,1283,1283,5
20240830,120300,258417730,1280,1280,1280,1280,0
20240830,120200,258417730,1280,1284,1284,1280,4911
20240830,120100,252128200,1284,1284,1284,1284,1
20240830,120000,252126916,1283,1283,1283,1283,0
20240830,115900,252126916,1283,1284,1284,1283,193
20240830,115800,251879197,1283,1283,1283,1283,50
20240830,115700,251815047,1283,1283,1283,1283,550
20240830,115600,251109397,1284,1284,1284,1284,1001
20240830,115500,249824113,1284,1284,1284,1284,0
20240830,115400,249824113,1284,1286,1286,1284,248
20240830,115300,249505663,1286,1287,1287,1285,1206
20240830,115200,247953848,1287,1287,1287,1287,4
20240830,115100,247948700,1288,1288,1288,1288,50
20240830,115000,247884300,1289,1289,1289,1289,1000
20240830,114900,246595300,1290,1290,1290,1290,0
20240830,114800,246595300,1290,1287,1290,1287,376
20240830,114700,246111376,1287,1288,1288,1287,16
20240830,114600,246090783,1288,1289,1289,1288,140
20240830,114500,245910459,1291,1291,1291,1291,2
20240830,114400,245907877,1291,1291,1291,1291,0
20240830,114300,245907877,1291,1288,1291,1288,74
20240830,114200,245812553,1288,1288,1288,1288,50
20240830,114100,245748153,1291,1291,1291,1291,0
20240830,114000,245748153,1291,1291,1291,1291,0
20240830,113900,245748153,1291,1291,1291,1291,4968
20240830,113800,239334465,1291,1291,1291,1291,0
20240830,113700,239334465,1291,1290,1292,1290,3464
20240830,113600,234862062,1290,1290,1290,1290,504
20240830,113500,234211902,1288,1290,1291,1288,60
20240830,113400,234134501,1290,1291,1291,1290,10
20240830,113300,234121600,1291,1290,1291,1290,43
20240830,113200,234066128,1292,1292,1292,1292,40
20240830,113100,234014448,1292,1292,1292,1292,51
20240830,113000,233948556,1291,1289,1291,1286,2291
20240830,112900,230994731,1290,1290,1290,1290,5
20240830,112800,230988281,1289,1288,1289,1288,591
20240830,112700,230226562,1287,1286,1287,1286,502
20240830,112600,229580973,1286,1286,1286,1286,0
20240830,112500,229580973,1286,1286,1286,1286,1
20240830,112400,229579687,1284,1285,1285,1284,425
20240830,112300,229033977,1285,1285,1285,1285,0
20240830,112200,229033977,1285,1285,1285,1285,0
20240830,112100,229033977,1285,1285,1285,1285,0
20240830,112000,229033977,1285,1285,1285,1285,46
20240830,111900,228974867,1285,1285,1285,1285,1820
20240830,111800,226636167,1285,1285,1285,1285,1000
20240830,111700,225351167,1285,1285,1285,1285,0
20240830,111600,225351167,1285,1285,1285,1285,0
20240830,111500,225351167,1285,1285,1285,1285,0
20240830,111400,225351167,1285,1286,1286,1285,1146
20240830,111300,223877464,1286,1286,1286,1286,2
20240830,111200,223874892,1286,1286,1286,1286,100
20240830,111100,223746292,1286,1285,1286,1285,798
20240830,111000,222720812,1285,1285,1285,1285,15
20240830,110900,222701537,1285,1285,1285,1285,72
20240830,110800,222609017,1285,1285,1285,1285,286
20240830,110700,222241507,1285,1285,1285,1285,38
20240830,110600,222192677,1285,1285,1285,1285,20
20240830,110500,222166977,1284,1284,1284,1284,0
20240830,110400,222166977,1284,1285,1285,1284,405
20240830,110300,221646557,1285,1285,1285,1285,2
20240830,110200,221643987,1285,1285,1285,1285,300
20240830,110100,221258487,1285,1285,1285,1285,50
20240830,110000,221194237,1285,1285,1285,1285,0
20240830,105900,221194237,1285,1285,1285,1285,750
20240830,105800,220230487,1285,1285,1285,1285,0
20240830,105700,220230487,1285,1285,1285,1285,98
20240830,105600,220104557,1285,1285,1285,1285,84
20240830,105500,219996617,1285,1283,1285,1283,30
20240830,105400,219958109,1281,1281,1281,1281,20
20240830,105300,219932489,1280,1280,1280,1280,0
20240830,105200,219932489,1280,1280,1280,1280,21
20240830,105100,219905609,1280,1280,1280,1280,100
20240830,105000,219777609,1279,1279,1279,1279,0
20240830,104900,219777609,1279,1282,1282,1279,9499
20240830,104800,207614965,1285,1285,1285,1285,96
20240830,104700,207491605,1286,1286,1286,1286,0
20240830,104600,207491605,1286,1285,1286,1285,32
20240830,104500,207450482,1285,1285,1285,1285,92
20240830,104400,207332262,1286,1286,1286,1286,0
20240830,104300,207332262,1286,1286,1286,1286,200
20240830,104200,207075062,1286,1285,1286,1285,2
20240830,104100,207072491,1285,1286,1286,1285,15
20240830,104000,207053213,1286,1283,1288,1283,607
20240830,103900,206272851,1284,1283,1284,1283,2
20240830,103800,206270284,1281,1281,1281,1281,4
20240830,103700,206265160,1281,1281,1281,1281,1
20240830,103600,206263879,1280,1280,1280,1280,0
20240830,103500,206263879,1280,1280,1280,1280,0
20240830,103400,206263879,1280,1280,1280,1278,5624
20240830,103300,199068942,1280,1280,1280,1280,2
20240830,103200,199066382,1280,1280,1280,1280,1
20240830,103100,199065102,1280,1280,1280,1280,2610
20240830,103000,195724302,1280,1281,1281,1280,1000
20240830,102900,194443998,1280,1283,1288,1280,7557
20240830,102800,184760134,1283,1283,1283,1283,10
20240830,102700,184747304,1283,1283,1283,1283,55
20240830,102600,184676739,1283,1283,1283,1283,647
20240830,102500,183846638,1284,1284,1284,1284,37
20240830,102400,183799130,1284,1284,1284,1284,5
20240830,102300,183792710,1284,1285,1285,1284,1474
20240830,102200,181899124,1285,1286,1286,1285,3314
20240830,102100,177637918,1291,1291,1291,1291,40
20240830,102000,177586278,1290,1290,1290,1290,71
20240830,101900,177494688,1290,1290,1290,1290,0
20240830,101800,177494688,1290,1290,1290,1290,0
20240830,101700,177494688,1290,1289,1290,1289,873
20240830,101600,176368627,1289,1285,1289,1285,53
20240830,101500,176300510,1285,1285,1285,1285,116
20240830,101400,176151450,1285,1285,1285,1285,416
20240830,101300,175616890,1285,1285,1285,1285,80
20240830,101200,175514090,1290,1290,1290,1290,1
20240830,101100,175512800,1289,1289,1289,1289,200
20240830,101000,175255000,1289,1289,1290,1289,10
20240830,100900,175242108,1289,1289,1289,1289,2000
20240830,100800,172664108,1289,1289,1289,1289,12
20240830,100700,172648640,1288,1288,1288,1288,19
20240830,100600,172624168,1288,1288,1288,1288,1134
20240830,100500,171163576,1288,1288,1288,1288,3
20240830,100400,171159712,1285,1285,1285,1285,0
20240830,100300,171159712,1285,1285,1285,1285,737
20240830,100200,170212667,1288,1288,1288,1288,627
20240830,100100,169405091,1288,1288,1288,1288,181
20240830,100000,169171963,1288,1288,1288,1288,3
20240830,095900,169168099,1288,1288,1288,1288,30
20240830,095800,169129459,1288,1290,1290,1285,751
20240830,095700,168161609,1289,1285,1289,1285,1888
20240830,095600,165730573,1284,1284,1284,1283,30
20240830,095500,165692073,1285,1286,1286,1285,12
20240830,095400,165676643,1286,1286,1286,1286,101
20240830,095300,165546757,1287,1288,1288,1287,94
20240830,095200,165425686,1288,1288,1288,1288,2787
20240830,095100,161836030,1288,1288,1288,1288,101
20240830,095000,161705942,1288,1288,1289,1288,156
20240830,094900,161504914,1288,1289,1289,1288,11
20240830,094800,161490745,1288,1290,1290,1288,3
20240830,094700,161486878,1285,1289,1289,1285,131
20240830,094600,161318539,1289,1288,1289,1281,138
20240830,094500,161140829,1289,1285,1289,1280,1006
20240830,094400,159852463,1293,1293,1293,1293,0
20240830,094300,159852463,1293,1288,1294,1288,1029
20240830,094200,158522028,1288,1281,1288,1280,385
20240830,094100,158028416,1280,1281,1281,1280,1460
20240830,094000,156159416,1279,1279,1279,1279,0
20240830,093900,156159416,1279,1284,1285,1279,4296
20240830,093800,150655372,1286,1280,1286,1280,622
20240830,093700,149858480,1286,1286,1286,1286,251
20240830,093600,149535694,1280,1280,1281,1280,3033
20240830,093500,145651134,1286,1286,1286,1286,155
20240830,093400,145451804,1286,1279,1286,1279,4016
20240830,093300,140315326,1280,1285,1285,1280,7834
20240830,093200,130283126,1285,1288,1288,1285,234
20240830,093100,129982433,1284,1285,1285,1284,3500
20240830,093000,125488431,1284,1288,1288,1284,8758
20240830,092900,114231316,1289,1289,1289,1289,336
20240830,092800,113798212,1290,1290,1290,1290,39
20240830,092700,113747902,1290,1290,1290,1290,0
20240830,092600,113747902,1290,1289,1290,1289,455
20240830,092500,113161146,1290,1290,1290,1288,4211
20240830,092400,107736776,1290,1289,1290,1288,1562
20240830,092300,105722837,1290,1295,1295,1290,2932
20240830,092200,101931767,1300,1297,1300,1295,3592
20240830,092100,97275404,1300,1299,1300,1297,1108
20240830,092000,95835928,1299,1296,1301,1296,3373
20240830,091900,91451335,1302,1302,1302,1296,701
20240830,091800,90540733,1297,1301,1301,1295,729
20240830,091700,89595264,1301,1301,1305,1301,5227
20240830,091600,82792709,1301,1305,1305,1301,194
20240830,091500,82539771,1305,1301,1309,1301,5315
20240830,091400,75603349,1303,1291,1303,1291,5825
20240830,091300,68059027,1291,1289,1291,1289,7820
20240830,091200,57971491,1288,1289,1289,1288,101
20240830,091100,57841303,1288,1288,1288,1287,423
20240830,091000,57296488,1283,1281,1289,1281,10082
20240830,090900,44337184,1283,1281,1283,1281,10534
20240830,090800,30842262,1282,1285,1285,1282,360
20240830,090700,30380385,1289,1289,1289,1289,0
20240830,090600,30380385,1289,1291,1292,1286,3367
20240830,090500,26041774,1292,1288,1292,1288,3637
20240830,090400,21350717,1288,1283,1288,1283,6549
20240830,090300,12941551,1282,1283,1283,1281,125
20240830,090200,12781301,1283,1276,1283,1276,1895
20240830,090100,10360317,1275,1275,1275,1272,1174
20240830,090000,8865867,1275,1274,1275,1272,6966