stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192800,206920400,9490,9490,9490,9490,183
20240830,192700,206920400,9490,9490,9490,9490,0
20240830,192600,206920400,9490,9490,9490,9490,0
20240830,192500,206920400,9490,9490,9490,9490,0
20240830,192400,206920400,9490,9490,9490,9490,0
20240830,192300,206920400,9490,9490,9490,9490,0
20240830,192200,206920400,9490,9490,9490,9490,0
20240830,192100,206920400,9490,9490,9490,9490,0
20240830,192000,206920400,9490,9490,9490,9490,0
20240830,191900,206920400,9490,9490,9490,9490,0
20240830,191800,206920400,9490,9490,9490,9490,0
20240830,191700,206920400,9490,9490,9490,9490,0
20240830,191600,206920400,9490,9490,9490,9490,0
20240830,191500,206920400,9490,9490,9490,9490,0
20240830,191400,206920400,9490,9490,9490,9490,0
20240830,191300,206920400,9490,9490,9490,9490,0
20240830,191200,206920400,9490,9490,9490,9490,0
20240830,191100,206920400,9490,9490,9490,9490,0
20240830,191000,206920400,9490,9490,9490,9490,0
20240830,190900,206920400,9490,9490,9490,9490,0
20240830,190800,206920400,9490,9490,9490,9490,0
20240830,190700,206920400,9490,9490,9490,9490,0
20240830,190600,206920400,9490,9490,9490,9490,0
20240830,190500,206920400,9490,9490,9490,9490,0
20240830,190400,206920400,9490,9490,9490,9490,0
20240830,190300,206920400,9490,9490,9490,9490,0
20240830,190200,206920400,9490,9490,9490,9490,0
20240830,190100,206920400,9490,9490,9490,9490,0
20240830,190000,206920400,9490,9490,9490,9490,0
20240830,185900,206920400,9490,9490,9490,9490,0
20240830,185800,206920400,9490,9490,9490,9490,183
20240830,185700,206920400,9490,9490,9490,9490,0
20240830,185600,206920400,9490,9490,9490,9490,0
20240830,185500,206920400,9490,9490,9490,9490,0
20240830,185400,206920400,9490,9490,9490,9490,0
20240830,185300,206920400,9490,9490,9490,9490,0
20240830,185200,206920400,9490,9490,9490,9490,0
20240830,185100,206920400,9490,9490,9490,9490,0
20240830,185000,206920400,9490,9490,9490,9490,0
20240830,184900,206920400,9490,9490,9490,9490,0
20240830,184800,206920400,9490,9490,9490,9490,0
20240830,184700,206920400,9490,9490,9490,9490,0
20240830,184600,206920400,9490,9490,9490,9490,0
20240830,184500,206920400,9490,9490,9490,9490,0
20240830,184400,206920400,9490,9490,9490,9490,0
20240830,184300,206920400,9490,9490,9490,9490,0
20240830,184200,206920400,9490,9490,9490,9490,0
20240830,184100,206920400,9490,9490,9490,9490,0
20240830,184000,206920400,9490,9490,9490,9490,0
20240830,183900,206920400,9490,9490,9490,9490,0
20240830,183800,206920400,9490,9490,9490,9490,0
20240830,183700,206920400,9490,9490,9490,9490,0
20240830,183600,206920400,9490,9490,9490,9490,0
20240830,183500,206920400,9490,9490,9490,9490,0
20240830,183400,206920400,9490,9490,9490,9490,0
20240830,183300,206920400,9490,9490,9490,9490,0
20240830,183200,206920400,9490,9490,9490,9490,0
20240830,183100,206920400,9490,9490,9490,9490,0
20240830,183000,206920400,9490,9490,9490,9490,0
20240830,182900,206920400,9490,9490,9490,9490,0
20240830,182800,206920400,9490,9490,9490,9490,183
20240830,182700,206920400,9490,9490,9490,9490,0
20240830,182600,206920400,9490,9490,9490,9490,0
20240830,182500,206920400,9490,9490,9490,9490,0
20240830,182400,206920400,9490,9490,9490,9490,0
20240830,182300,206920400,9490,9490,9490,9490,0
20240830,182200,206920400,9490,9490,9490,9490,0
20240830,182100,206920400,9490,9490,9490,9490,0
20240830,182000,206920400,9490,9490,9490,9490,0
20240830,181900,206920400,9490,9490,9490,9490,0
20240830,181800,206920400,9490,9490,9490,9490,0
20240830,181700,206920400,9490,9490,9490,9490,0
20240830,181600,206920400,9490,9490,9490,9490,0
20240830,181500,206920400,9490,9490,9490,9490,0
20240830,181400,206920400,9490,9490,9490,9490,0
20240830,181300,206920400,9490,9490,9490,9490,0
20240830,181200,206920400,9490,9490,9490,9490,0
20240830,181100,206920400,9490,9490,9490,9490,0
20240830,181000,206920400,9490,9490,9490,9490,0
20240830,180900,206920400,9490,9490,9490,9490,0
20240830,180800,206920400,9490,9490,9490,9490,0
20240830,180700,206920400,9490,9490,9490,9490,0
20240830,180600,206920400,9490,9490,9490,9490,0
20240830,180500,206920400,9490,9490,9490,9490,0
20240830,180400,206920400,9490,9490,9490,9490,0
20240830,180300,206920400,9490,9490,9490,9490,0
20240830,180200,206920400,9490,9490,9490,9490,0
20240830,180100,206920400,9490,9490,9490,9490,0
20240830,180000,206920400,9490,9490,9490,9490,0
20240830,175900,206920400,9490,9490,9490,9490,0
20240830,175800,206920400,9490,9490,9490,9490,183
20240830,175700,206920400,9490,9490,9490,9490,0
20240830,175600,206920400,9490,9490,9490,9490,0
20240830,175500,206920400,9490,9490,9490,9490,0
20240830,175400,206920400,9490,9490,9490,9490,0
20240830,175300,206920400,9490,9490,9490,9490,0
20240830,175200,206920400,9490,9490,9490,9490,0
20240830,175100,206920400,9490,9490,9490,9490,0
20240830,175000,206920400,9490,9490,9490,9490,0
20240830,174900,206920400,9490,9490,9490,9490,0
20240830,174800,206920400,9490,9490,9490,9490,0
20240830,174700,206920400,9490,9490,9490,9490,0
20240830,174600,206920400,9490,9490,9490,9490,0
20240830,174500,206920400,9490,9490,9490,9490,0
20240830,174400,206920400,9490,9490,9490,9490,0
20240830,174300,206920400,9490,9490,9490,9490,0
20240830,174200,206920400,9490,9490,9490,9490,0
20240830,174100,206920400,9490,9490,9490,9490,0
20240830,174000,206920400,9490,9490,9490,9490,0
20240830,173900,206920400,9490,9490,9490,9490,0
20240830,173800,206920400,9490,9490,9490,9490,0
20240830,173700,206920400,9490,9490,9490,9490,0
20240830,173600,206920400,9490,9490,9490,9490,0
20240830,173500,206920400,9490,9490,9490,9490,0
20240830,173400,206920400,9490,9490,9490,9490,0
20240830,173300,206920400,9490,9490,9490,9490,0
20240830,173200,206920400,9490,9490,9490,9490,0
20240830,173100,206920400,9490,9490,9490,9490,0
20240830,173000,206920400,9490,9490,9490,9490,0
20240830,172900,206920400,9490,9490,9490,9490,0
20240830,172800,206920400,9490,9490,9490,9490,183
20240830,172700,206920400,9490,9490,9490,9490,0
20240830,172600,206920400,9490,9490,9490,9490,0
20240830,172500,206920400,9490,9490,9490,9490,0
20240830,172400,206920400,9490,9490,9490,9490,0
20240830,172300,206920400,9490,9490,9490,9490,0
20240830,172200,206920400,9490,9490,9490,9490,0
20240830,172100,206920400,9490,9490,9490,9490,0
20240830,172000,206920400,9490,9490,9490,9490,0
20240830,171900,206920400,9490,9490,9490,9490,0
20240830,171800,206920400,9490,9490,9490,9490,0
20240830,171700,206920400,9490,9490,9490,9490,0
20240830,171600,206920400,9490,9490,9490,9490,0
20240830,171500,206920400,9490,9490,9490,9490,0
20240830,171400,206920400,9490,9490,9490,9490,0
20240830,171300,206920400,9490,9490,9490,9490,0
20240830,171200,206920400,9490,9490,9490,9490,0
20240830,171100,206920400,9490,9490,9490,9490,0
20240830,171000,206920400,9490,9490,9490,9490,0
20240830,170900,206920400,9490,9490,9490,9490,0
20240830,170800,206920400,9490,9490,9490,9490,0
20240830,170700,206920400,9490,9490,9490,9490,0
20240830,170600,206920400,9490,9490,9490,9490,0
20240830,170500,206920400,9490,9490,9490,9490,0
20240830,170400,206920400,9490,9490,9490,9490,0
20240830,170300,206920400,9490,9490,9490,9490,0
20240830,170200,206920400,9490,9490,9490,9490,0
20240830,170100,206920400,9490,9490,9490,9490,0
20240830,170000,206920400,9490,9490,9490,9490,0
20240830,165900,206920400,9490,9490,9490,9490,0
20240830,165800,206920400,9490,9490,9490,9490,183
20240830,165700,206920400,9490,9490,9490,9490,0
20240830,165600,206920400,9490,9490,9490,9490,0
20240830,165500,206920400,9490,9490,9490,9490,0
20240830,165400,206920400,9490,9490,9490,9490,0
20240830,165300,206920400,9490,9490,9490,9490,0
20240830,165200,206920400,9490,9490,9490,9490,0
20240830,165100,206920400,9490,9490,9490,9490,0
20240830,165000,206920400,9490,9490,9490,9490,0
20240830,164900,206920400,9490,9490,9490,9490,0
20240830,164800,206920400,9490,9490,9490,9490,0
20240830,164700,206920400,9490,9490,9490,9490,0
20240830,164600,206920400,9490,9490,9490,9490,0
20240830,164500,206920400,9490,9490,9490,9490,0
20240830,164400,206920400,9490,9490,9490,9490,0
20240830,164300,206920400,9490,9490,9490,9490,0
20240830,164200,206920400,9490,9490,9490,9490,0
20240830,164100,206920400,9490,9490,9490,9490,0
20240830,164000,206920400,9490,9490,9490,9490,0
20240830,163900,206920400,9490,9490,9490,9490,0
20240830,163800,206920400,9490,9490,9490,9490,0
20240830,163700,206920400,9490,9490,9490,9490,0
20240830,163600,206920400,9490,9490,9490,9490,0
20240830,163500,206920400,9490,9490,9490,9490,0
20240830,163400,206920400,9490,9490,9490,9490,0
20240830,163300,206920400,9490,9490,9490,9490,0
20240830,163200,206920400,9490,9490,9490,9490,0
20240830,163100,206920400,9490,9490,9490,9490,0
20240830,163000,206920400,9490,9490,9490,9490,0
20240830,162900,206920400,9490,9490,9490,9490,0
20240830,162800,206920400,9490,9490,9490,9490,183
20240830,162700,206920400,9490,9490,9490,9490,0
20240830,162600,206920400,9490,9490,9490,9490,0
20240830,162500,206920400,9490,9490,9490,9490,0
20240830,162400,206920400,9490,9490,9490,9490,0
20240830,162300,206920400,9490,9490,9490,9490,0
20240830,162200,206920400,9490,9490,9490,9490,0
20240830,162100,206920400,9490,9490,9490,9490,0
20240830,162000,206920400,9490,9490,9490,9490,0
20240830,161900,206920400,9490,9490,9490,9490,0
20240830,161800,206920400,9490,9490,9490,9490,0
20240830,161700,206920400,9490,9490,9490,9490,0
20240830,161600,206920400,9490,9490,9490,9490,0
20240830,161500,206920400,9490,9490,9490,9490,0
20240830,161400,206920400,9490,9490,9490,9490,0
20240830,161300,206920400,9490,9490,9490,9490,0
20240830,161200,206920400,9490,9490,9490,9490,0
20240830,161100,206920400,9490,9490,9490,9490,0
20240830,161000,206920400,9490,9490,9490,9490,0
20240830,160900,206920400,9490,9490,9490,9490,0
20240830,160800,206920400,9490,9490,9490,9490,0
20240830,160700,206920400,9490,9490,9490,9490,0
20240830,160600,206920400,9490,9490,9490,9490,0
20240830,160500,206920400,9490,9490,9490,9490,0
20240830,160400,206920400,9490,9490,9490,9490,0
20240830,160300,206920400,9490,9490,9490,9490,0
20240830,160200,206920400,9490,9490,9490,9490,0
20240830,160100,206920400,9490,9490,9490,9490,0
20240830,160000,206920400,9490,9490,9490,9490,0
20240830,155900,206920400,9490,9490,9490,9490,0
20240830,155800,206920400,9490,9490,9490,9490,183
20240830,155700,206920400,9490,9490,9490,9490,0
20240830,155600,206920400,9490,9490,9490,9490,0
20240830,155500,206920400,9490,9490,9490,9490,0
20240830,155400,206920400,9490,9490,9490,9490,0
20240830,155300,206920400,9490,9490,9490,9490,0
20240830,155200,206920400,9490,9490,9490,9490,0
20240830,155100,206920400,9490,9490,9490,9490,0
20240830,155000,206920400,9490,9490,9490,9490,0
20240830,154900,206920400,9490,9490,9490,9490,0
20240830,154800,206920400,9490,9490,9490,9490,0
20240830,154700,206920400,9490,9490,9490,9490,0
20240830,154600,206920400,9490,9490,9490,9490,0
20240830,154500,206920400,9490,9490,9490,9490,0
20240830,154400,206920400,9490,9490,9490,9490,0
20240830,154300,206920400,9490,9490,9490,9490,0
20240830,154200,206920400,9490,9490,9490,9490,0
20240830,154100,206920400,9490,9490,9490,9490,0
20240830,154000,206920400,9490,9490,9490,9490,0
20240830,153900,206920400,9490,9490,9490,9490,0
20240830,153800,206920400,9490,9490,9490,9490,0
20240830,153700,206920400,9490,9490,9490,9490,0
20240830,153600,206920400,9490,9490,9490,9490,0
20240830,153500,206920400,9490,9490,9490,9490,0
20240830,153400,206920400,9490,9490,9490,9490,0
20240830,153300,206920400,9490,9490,9490,9490,0
20240830,153200,206920400,9490,9490,9490,9490,0
20240830,153100,206920400,9490,9490,9490,9490,0
20240830,153000,206920400,9490,9490,9490,9490,183
20240830,152900,205183730,9480,9480,9480,9480,0
20240830,152800,205183730,9480,9480,9480,9480,0
20240830,152700,205183730,9480,9480,9480,9480,0
20240830,152600,205183730,9480,9480,9480,9480,0
20240830,152500,205183730,9480,9480,9480,9480,0
20240830,152400,205183730,9480,9480,9480,9480,0
20240830,152300,205183730,9480,9480,9480,9480,0
20240830,152200,205183730,9480,9480,9480,9480,0
20240830,152100,205183730,9480,9480,9480,9480,0
20240830,152000,205183730,9480,9480,9480,9480,0
20240830,151900,205183730,9480,9480,9550,9480,36
20240830,151800,204841720,9490,9490,9490,9490,17
20240830,151700,204680390,9490,9490,9490,9490,0
20240830,151600,204680390,9490,9500,9500,9490,5
20240830,151500,204632920,9550,9550,9550,9550,0
20240830,151400,204632920,9550,9550,9550,9550,0
20240830,151300,204632920,9550,9550,9550,9550,0
20240830,151200,204632920,9550,9550,9550,9550,0
20240830,151100,204632920,9550,9550,9550,9550,0
20240830,151000,204632920,9550,9550,9550,9550,0
20240830,150900,204632920,9550,9550,9550,9550,0
20240830,150800,204632920,9550,9550,9550,9550,0
20240830,150700,204632920,9550,9550,9550,9550,0
20240830,150600,204632920,9550,9550,9550,9550,11
20240830,150500,204527870,9560,9560,9560,9560,0
20240830,150400,204527870,9560,9560,9560,9560,0
20240830,150300,204527870,9560,9560,9560,9560,0
20240830,150200,204527870,9560,9550,9560,9550,116
20240830,150100,203419580,9550,9550,9550,9550,11
20240830,150000,203314530,9480,9480,9480,9480,0
20240830,145900,203314530,9480,9480,9480,9480,71
20240830,145800,202641450,9560,9560,9560,9560,0
20240830,145700,202641450,9560,9560,9560,9560,0
20240830,145600,202641450,9560,9560,9560,9560,0
20240830,145500,202641450,9560,9560,9560,9560,0
20240830,145400,202641450,9560,9560,9560,9560,0
20240830,145300,202641450,9560,9560,9560,9560,1
20240830,145200,202631890,9470,9470,9470,9470,1
20240830,145100,202622420,9580,9580,9580,9580,0
20240830,145000,202622420,9580,9580,9580,9580,0
20240830,144900,202622420,9580,9580,9580,9580,20
20240830,144800,202430820,9580,9580,9580,9580,0
20240830,144700,202430820,9580,9580,9580,9580,0
20240830,144600,202430820,9580,9580,9580,9580,0
20240830,144500,202430820,9580,9580,9580,9580,0
20240830,144400,202430820,9580,9580,9580,9580,0
20240830,144300,202430820,9580,9580,9580,9580,0
20240830,144200,202430820,9580,9580,9580,9580,0
20240830,144100,202430820,9580,9580,9580,9580,5
20240830,144000,202382920,9590,9590,9590,9590,0
20240830,143900,202382920,9590,9590,9590,9590,0
20240830,143800,202382920,9590,9590,9590,9590,0
20240830,143700,202382920,9590,9590,9590,9590,0
20240830,143600,202382920,9590,9590,9590,9590,0
20240830,143500,202382920,9590,9590,9590,9590,0
20240830,143400,202382920,9590,9590,9590,9590,0
20240830,143300,202382920,9590,9590,9590,9590,7
20240830,143200,202315790,9600,9510,9600,9510,436
20240830,143100,198146600,9510,9510,9510,9510,0
20240830,143000,198146600,9510,9510,9510,9510,0
20240830,142900,198146600,9510,9510,9510,9510,0
20240830,142800,198146600,9510,9510,9510,9510,0
20240830,142700,198146600,9510,9510,9510,9510,0
20240830,142600,198146600,9510,9510,9510,9510,0
20240830,142500,198146600,9510,9510,9510,9510,0
20240830,142400,198146600,9510,9510,9510,9510,0
20240830,142300,198146600,9510,9510,9510,9510,0
20240830,142200,198146600,9510,9510,9510,9510,0
20240830,142100,198146600,9510,9510,9510,9510,0
20240830,142000,198146600,9510,9510,9510,9510,0
20240830,141900,198146600,9510,9510,9510,9510,0
20240830,141800,198146600,9510,9510,9510,9510,0
20240830,141700,198146600,9510,9510,9510,9510,0
20240830,141600,198146600,9510,9510,9510,9510,0
20240830,141500,198146600,9510,9510,9510,9510,0
20240830,141400,198146600,9510,9510,9510,9510,0
20240830,141300,198146600,9510,9510,9510,9510,0
20240830,141200,198146600,9510,9510,9510,9510,0
20240830,141100,198146600,9510,9510,9510,9510,0
20240830,141000,198146600,9510,9510,9510,9510,0
20240830,140900,198146600,9510,9510,9510,9510,0
20240830,140800,198146600,9510,9510,9510,9510,0
20240830,140700,198146600,9510,9510,9510,9510,0
20240830,140600,198146600,9510,9510,9510,9510,0
20240830,140500,198146600,9510,9510,9510,9510,0
20240830,140400,198146600,9510,9510,9510,9510,0
20240830,140300,198146600,9510,9510,9510,9510,1
20240830,140200,198137090,9500,9490,9500,9490,378
20240830,140100,194546480,9490,9490,9490,9490,0
20240830,140000,194546480,9490,9490,9490,9490,0
20240830,135900,194546480,9490,9490,9490,9490,0
20240830,135800,194546480,9490,9490,9490,9490,0
20240830,135700,194546480,9490,9490,9490,9490,0
20240830,135600,194546480,9490,9490,9490,9490,0
20240830,135500,194546480,9490,9490,9490,9490,0
20240830,135400,194546480,9490,9490,9490,9490,0
20240830,135300,194546480,9490,9490,9490,9490,0
20240830,135200,194546480,9490,9490,9490,9490,1
20240830,135100,194536990,9430,9430,9430,9430,0
20240830,135000,194536990,9430,9430,9430,9430,0
20240830,134900,194536990,9430,9430,9430,9430,0
20240830,134800,194536990,9430,9430,9430,9430,0
20240830,134700,194536990,9430,9420,9430,9420,723
20240830,134600,187721590,9420,9420,9420,9420,0
20240830,134500,187721590,9420,9420,9420,9420,0
20240830,134400,187721590,9420,9420,9420,9420,0
20240830,134300,187721590,9420,9420,9420,9420,0
20240830,134200,187721590,9420,9420,9420,9420,0
20240830,134100,187721590,9420,9420,9420,9420,77
20240830,134000,186996250,9400,9400,9400,9400,0
20240830,133900,186996250,9400,9400,9400,9400,96
20240830,133800,186093850,9370,9370,9370,9370,0
20240830,133700,186093850,9370,9370,9370,9370,0
20240830,133600,186093850,9370,9370,9370,9370,0
20240830,133500,186093850,9370,9370,9370,9370,0
20240830,133400,186093850,9370,9370,9370,9370,0
20240830,133300,186093850,9370,9370,9370,9370,0
20240830,133200,186093850,9370,9370,9370,9370,0
20240830,133100,186093850,9370,9370,9370,9370,289
20240830,133000,183385920,9370,9370,9370,9370,0
20240830,132900,183385920,9370,9370,9370,9370,0
20240830,132800,183385920,9370,9370,9370,9370,0
20240830,132700,183385920,9370,9370,9370,9370,0
20240830,132600,183385920,9370,9370,9370,9370,11
20240830,132500,183282850,9400,9370,9400,9360,531
20240830,132400,178309670,9400,9400,9400,9400,0
20240830,132300,178309670,9400,9400,9400,9400,1
20240830,132200,178300270,9370,9370,9370,9370,47
20240830,132100,177859880,9390,9400,9400,9390,122
20240830,132000,176714270,9410,9410,9410,9410,0
20240830,131900,176714270,9410,9410,9410,9410,0
20240830,131800,176714270,9410,9410,9410,9410,0
20240830,131700,176714270,9410,9410,9410,9410,0
20240830,131600,176714270,9410,9410,9410,9410,0
20240830,131500,176714270,9410,9410,9410,9410,0
20240830,131400,176714270,9410,9410,9410,9410,0
20240830,131300,176714270,9410,9410,9410,9410,0
20240830,131200,176714270,9410,9410,9410,9410,0
20240830,131100,176714270,9410,9410,9410,9410,0
20240830,131000,176714270,9410,9410,9410,9410,0
20240830,130900,176714270,9410,9410,9410,9410,0
20240830,130800,176714270,9410,9410,9410,9410,0
20240830,130700,176714270,9410,9410,9410,9410,0
20240830,130600,176714270,9410,9410,9410,9410,0
20240830,130500,176714270,9410,9410,9410,9410,0
20240830,130400,176714270,9410,9410,9410,9410,0
20240830,130300,176714270,9410,9410,9410,9410,0
20240830,130200,176714270,9410,9410,9410,9410,0
20240830,130100,176714270,9410,9410,9410,9410,0
20240830,130000,176714270,9410,9410,9410,9410,0
20240830,125900,176714270,9410,9410,9410,9410,34
20240830,125800,176394330,9430,9430,9430,9430,0
20240830,125700,176394330,9430,9430,9430,9430,0
20240830,125600,176394330,9430,9430,9430,9430,0
20240830,125500,176394330,9430,9430,9430,9430,0
20240830,125400,176394330,9430,9430,9430,9430,0
20240830,125300,176394330,9430,9430,9430,9430,1
20240830,125200,176384900,9400,9400,9400,9400,0
20240830,125100,176384900,9400,9400,9400,9400,0
20240830,125000,176384900,9400,9400,9400,9400,0
20240830,124900,176384900,9400,9400,9400,9400,0
20240830,124800,176384900,9400,9400,9400,9400,0
20240830,124700,176384900,9400,9400,9400,9390,50
20240830,124600,175914910,9430,9430,9430,9430,1
20240830,124500,175905480,9400,9400,9400,9400,0
20240830,124400,175905480,9400,9400,9400,9400,0
20240830,124300,175905480,9400,9400,9400,9400,169
20240830,124200,174316880,9400,9400,9400,9400,0
20240830,124100,174316880,9400,9400,9400,9400,21
20240830,124000,174119480,9400,9400,9400,9400,1
20240830,123900,174110080,9360,9360,9360,9360,0
20240830,123800,174110080,9360,9360,9360,9360,0
20240830,123700,174110080,9360,9360,9360,9360,0
20240830,123600,174110080,9360,9360,9360,9360,0
20240830,123500,174110080,9360,9360,9360,9360,1979
20240830,123400,155586640,9360,9360,9360,9360,2000
20240830,123300,136866640,9360,9360,9360,9360,0
20240830,123200,136866640,9360,9410,9410,9340,1096
20240830,123100,126587060,9400,9400,9400,9400,0
20240830,123000,126587060,9400,9400,9400,9400,0
20240830,122900,126587060,9400,9400,9400,9400,0
20240830,122800,126587060,9400,9450,9450,9400,297
20240830,122700,123789680,9460,9460,9460,9460,1
20240830,122600,123780220,9460,9460,9460,9460,0
20240830,122500,123780220,9460,9460,9460,9460,200
20240830,122400,121888220,9460,9460,9460,9460,0
20240830,122300,121888220,9460,9460,9460,9460,0
20240830,122200,121888220,9460,9460,9460,9460,5
20240830,122100,121840920,9460,9460,9460,9460,10
20240830,122000,121746320,9460,9460,9460,9460,0
20240830,121900,121746320,9460,9460,9460,9460,1
20240830,121800,121736860,9460,9460,9460,9460,1
20240830,121700,121727400,9440,9600,9600,9440,8463
20240830,121600,41559190,9600,9600,9600,9600,1
20240830,121500,41549590,9600,9600,9600,9600,0
20240830,121400,41549590,9600,9600,9600,9600,0
20240830,121300,41549590,9600,9600,9600,9600,0
20240830,121200,41549590,9600,9600,9600,9600,0
20240830,121100,41549590,9600,9600,9600,9600,0
20240830,121000,41549590,9600,9600,9600,9600,0
20240830,120900,41549590,9600,9600,9600,9600,0
20240830,120800,41549590,9600,9600,9600,9600,0
20240830,120700,41549590,9600,9600,9600,9600,0
20240830,120600,41549590,9600,9600,9600,9600,39
20240830,120500,41175190,9600,9600,9600,9600,0
20240830,120400,41175190,9600,9600,9600,9600,0
20240830,120300,41175190,9600,9600,9600,9600,0
20240830,120200,41175190,9600,9600,9600,9600,0
20240830,120100,41175190,9600,9600,9600,9600,0
20240830,120000,41175190,9600,9590,9600,9590,50
20240830,115900,40695370,9600,9600,9600,9600,0
20240830,115800,40695370,9600,9600,9600,9600,30
20240830,115700,40407370,9560,9560,9560,9560,210
20240830,115600,38399770,9560,9560,9560,9560,0
20240830,115500,38399770,9560,9560,9560,9560,105
20240830,115400,37395970,9560,9560,9560,9560,117
20240830,115300,36277450,9540,9540,9540,9540,48
20240830,115200,35819530,9540,9540,9540,9540,0
20240830,115100,35819530,9540,9540,9540,9540,0
20240830,115000,35819530,9540,9530,9540,9530,40
20240830,114900,35438180,9480,9480,9480,9480,0
20240830,114800,35438180,9480,9480,9480,9480,0
20240830,114700,35438180,9480,9480,9480,9480,0
20240830,114600,35438180,9480,9480,9480,9480,0
20240830,114500,35438180,9480,9480,9480,9480,0
20240830,114400,35438180,9480,9480,9480,9480,210
20240830,114300,33447380,9480,9530,9530,9480,253
20240830,114200,31047940,9500,9500,9500,9500,0
20240830,114100,31047940,9500,9500,9500,9500,0
20240830,114000,31047940,9500,9500,9500,9500,0
20240830,113900,31047940,9500,9470,9500,9470,2062
20240830,113800,11503690,9470,9470,9470,9470,0
20240830,113700,11503690,9470,9470,9470,9470,82
20240830,113600,10727150,9470,9470,9470,9470,1
20240830,113500,10717680,9470,9470,9470,9470,0
20240830,113400,10717680,9470,9470,9470,9470,0
20240830,113300,10717680,9470,9470,9470,9470,0
20240830,113200,10717680,9470,9470,9470,9470,0
20240830,113100,10717680,9470,9470,9470,9470,0
20240830,113000,10717680,9470,9470,9470,9470,0
20240830,112900,10717680,9470,9470,9470,9470,0
20240830,112800,10717680,9470,9470,9470,9470,115
20240830,112700,9628630,9470,9470,9470,9470,0
20240830,112600,9628630,9470,9470,9470,9470,0
20240830,112500,9628630,9470,9470,9470,9470,0
20240830,112400,9628630,9470,9470,9470,9470,192
20240830,112300,7810390,9460,9460,9460,9460,0
20240830,112200,7810390,9460,9460,9460,9460,360
20240830,112100,4404790,9460,9460,9460,9460,100
20240830,112000,3458790,9440,9440,9440,9440,0
20240830,111900,3458790,9440,9440,9440,9440,0
20240830,111800,3458790,9440,9440,9440,9440,0
20240830,111700,3458790,9440,9440,9440,9440,0
20240830,111600,3458790,9440,9440,9440,9440,10
20240830,111500,3364390,9410,9410,9410,9410,0
20240830,111400,3364390,9410,9410,9410,9410,0
20240830,111300,3364390,9410,9410,9410,9410,0
20240830,111200,3364390,9410,9410,9410,9410,0
20240830,111100,3364390,9410,9410,9410,9410,0
20240830,111000,3364390,9410,9410,9410,9410,0
20240830,110900,3364390,9410,9410,9410,9410,0
20240830,110800,3364390,9410,9410,9410,9410,0
20240830,110700,3364390,9410,9410,9410,9410,0
20240830,110600,3364390,9410,9410,9410,9410,0
20240830,110500,3364390,9410,9410,9410,9410,0
20240830,110400,3364390,9410,9410,9410,9410,0
20240830,110300,3364390,9410,9410,9410,9410,0
20240830,110200,3364390,9410,9410,9410,9410,0
20240830,110100,3364390,9410,9410,9410,9410,0
20240830,110000,3364390,9410,9410,9410,9410,0
20240830,105900,3364390,9410,9410,9410,9410,0
20240830,105800,3364390,9410,9410,9410,9410,0
20240830,105700,3364390,9410,9410,9410,9410,0
20240830,105600,3364390,9410,9410,9410,9410,0
20240830,105500,3364390,9410,9410,9410,9410,0
20240830,105400,3364390,9410,9410,9410,9410,0
20240830,105300,3364390,9410,9410,9410,9410,0
20240830,105200,3364390,9410,9410,9410,9410,0
20240830,105100,3364390,9410,9410,9410,9410,0
20240830,105000,3364390,9410,9410,9410,9410,0
20240830,104900,3364390,9410,9410,9410,9410,0
20240830,104800,3364390,9410,9410,9410,9410,0
20240830,104700,3364390,9410,9410,9410,9410,0
20240830,104600,3364390,9410,9410,9410,9410,0
20240830,104500,3364390,9410,9410,9410,9410,0
20240830,104400,3364390,9410,9410,9410,9410,0
20240830,104300,3364390,9410,9410,9410,9410,0
20240830,104200,3364390,9410,9410,9410,9410,0
20240830,104100,3364390,9410,9410,9410,9410,0
20240830,104000,3364390,9410,9410,9410,9410,0
20240830,103900,3364390,9410,9410,9410,9410,0
20240830,103800,3364390,9410,9410,9410,9410,0
20240830,103700,3364390,9410,9410,9410,9410,0
20240830,103600,3364390,9410,9410,9410,9410,0
20240830,103500,3364390,9410,9410,9410,9410,0
20240830,103400,3364390,9410,9410,9410,9410,0
20240830,103300,3364390,9410,9410,9410,9410,0
20240830,103200,3364390,9410,9410,9410,9410,0
20240830,103100,3364390,9410,9420,9420,9410,34
20240830,103000,3044130,9430,9430,9430,9430,20
20240830,102900,2855530,9480,9480,9480,9480,0
20240830,102800,2855530,9480,9480,9480,9480,0
20240830,102700,2855530,9480,9480,9480,9480,0
20240830,102600,2855530,9480,9480,9480,9480,0
20240830,102500,2855530,9480,9480,9480,9480,0
20240830,102400,2855530,9480,9480,9480,9480,0
20240830,102300,2855530,9480,9480,9480,9480,0
20240830,102200,2855530,9480,9480,9480,9480,0
20240830,102100,2855530,9480,9480,9480,9480,0
20240830,102000,2855530,9480,9480,9480,9480,0
20240830,101900,2855530,9480,9480,9480,9480,0
20240830,101800,2855530,9480,9480,9480,9480,0
20240830,101700,2855530,9480,9480,9480,9480,0
20240830,101600,2855530,9480,9480,9480,9480,0
20240830,101500,2855530,9480,9480,9480,9480,0
20240830,101400,2855530,9480,9480,9480,9480,0
20240830,101300,2855530,9480,9480,9480,9480,0
20240830,101200,2855530,9480,9480,9480,9480,0
20240830,101100,2855530,9480,9480,9480,9480,0
20240830,101000,2855530,9480,9480,9480,9480,0
20240830,100900,2855530,9480,9480,9480,9480,0
20240830,100800,2855530,9480,9480,9480,9480,0
20240830,100700,2855530,9480,9480,9480,9480,0
20240830,100600,2855530,9480,9480,9480,9480,5
20240830,100500,2808130,9480,9480,9480,9480,0
20240830,100400,2808130,9480,9480,9480,9480,0
20240830,100300,2808130,9480,9480,9480,9480,1
20240830,100200,2798650,9420,9420,9420,9420,0
20240830,100100,2798650,9420,9420,9420,9420,1
20240830,100000,2789230,9460,9460,9460,9460,0
20240830,095900,2789230,9460,9460,9460,9460,0
20240830,095800,2789230,9460,9460,9460,9460,0
20240830,095700,2789230,9460,9460,9460,9460,0
20240830,095600,2789230,9460,9460,9460,9460,0
20240830,095500,2789230,9460,9460,9460,9460,0
20240830,095400,2789230,9460,9460,9460,9460,0
20240830,095300,2789230,9460,9460,9460,9460,0
20240830,095200,2789230,9460,9460,9460,9460,0
20240830,095100,2789230,9460,9460,9460,9460,0
20240830,095000,2789230,9460,9460,9460,9460,0
20240830,094900,2789230,9460,9460,9460,9460,0
20240830,094800,2789230,9460,9460,9460,9460,1
20240830,094700,2779770,9480,9480,9480,9480,0
20240830,094600,2779770,9480,9480,9480,9480,0
20240830,094500,2779770,9480,9480,9480,9480,0
20240830,094400,2779770,9480,9480,9480,9480,0
20240830,094300,2779770,9480,9480,9480,9480,0
20240830,094200,2779770,9480,9480,9480,9480,0
20240830,094100,2779770,9480,9480,9480,9480,21
20240830,094000,2580690,9460,9460,9460,9460,19
20240830,093900,2400950,9460,9460,9460,9460,3
20240830,093800,2372570,9460,9460,9460,9460,0
20240830,093700,2372570,9460,9460,9460,9460,10
20240830,093600,2277970,9460,9460,9460,9460,0
20240830,093500,2277970,9460,9460,9460,9460,0
20240830,093400,2277970,9460,9460,9460,9460,0
20240830,093300,2277970,9460,9460,9460,9460,0
20240830,093200,2277970,9460,9460,9460,9460,0
20240830,093100,2277970,9460,9460,9460,9460,0
20240830,093000,2277970,9460,9460,9460,9460,0
20240830,092900,2277970,9460,9460,9460,9460,0
20240830,092800,2277970,9460,9460,9460,9460,53
20240830,092700,1776590,9420,9420,9420,9420,0
20240830,092600,1776590,9420,9420,9420,9420,0
20240830,092500,1776590,9420,9420,9420,9420,0
20240830,092400,1776590,9420,9420,9420,9420,0
20240830,092300,1776590,9420,9460,9460,9420,16
20240830,092200,1625650,9470,9470,9470,9470,0
20240830,092100,1625650,9470,9470,9470,9470,0
20240830,092000,1625650,9470,9470,9470,9470,1
20240830,091900,1616180,9450,9450,9450,9450,0
20240830,091800,1616180,9450,9450,9450,9450,0
20240830,091700,1616180,9450,9450,9450,9450,0
20240830,091600,1616180,9450,9450,9450,9450,0
20240830,091500,1616180,9450,9450,9450,9450,34
20240830,091400,1294880,9450,9450,9450,9450,0
20240830,091300,1294880,9450,9450,9450,9450,0
20240830,091200,1294880,9450,9450,9450,9450,0
20240830,091100,1294880,9450,9450,9450,9450,0
20240830,091000,1294880,9450,9450,9450,9450,2
20240830,090900,1275980,9450,9450,9450,9450,0
20240830,090800,1275980,9450,9450,9450,9450,124
20240830,090700,104180,9460,9460,9460,9460,0
20240830,090600,104180,9460,9460,9460,9460,7
20240830,090500,37960,9500,9500,9500,9500,0
20240830,090400,37960,9500,9500,9500,9500,0
20240830,090300,37960,9500,9500,9500,9500,0
20240830,090200,37960,9500,9500,9500,9500,0
20240830,090100,37960,9500,9500,9500,9500,0
20240830,090000,37960,9500,9480,9500,9480,4