stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,194200,130644389,1652,1652,1652,1652,4704
20240830,194100,130644389,1652,1652,1652,1652,0
20240830,194000,130644389,1652,1652,1652,1652,0
20240830,193900,130644389,1652,1652,1652,1652,0
20240830,193800,130644389,1652,1652,1652,1652,0
20240830,193700,130644389,1652,1652,1652,1652,0
20240830,193600,130644389,1652,1652,1652,1652,0
20240830,193500,130644389,1652,1652,1652,1652,0
20240830,193400,130644389,1652,1652,1652,1652,0
20240830,193300,130644389,1652,1652,1652,1652,0
20240830,193200,130644389,1652,1652,1652,1652,0
20240830,193100,130644389,1652,1652,1652,1652,0
20240830,193000,130644389,1652,1652,1652,1652,0
20240830,192900,130644389,1652,1652,1652,1652,0
20240830,192800,130644389,1652,1652,1652,1652,0
20240830,192700,130644389,1652,1652,1652,1652,0
20240830,192600,130644389,1652,1652,1652,1652,0
20240830,192500,130644389,1652,1652,1652,1652,0
20240830,192400,130644389,1652,1652,1652,1652,0
20240830,192300,130644389,1652,1652,1652,1652,0
20240830,192200,130644389,1652,1652,1652,1652,0
20240830,192100,130644389,1652,1652,1652,1652,0
20240830,192000,130644389,1652,1652,1652,1652,0
20240830,191900,130644389,1652,1652,1652,1652,0
20240830,191800,130644389,1652,1652,1652,1652,0
20240830,191700,130644389,1652,1652,1652,1652,0
20240830,191600,130644389,1652,1652,1652,1652,0
20240830,191500,130644389,1652,1652,1652,1652,0
20240830,191400,130644389,1652,1652,1652,1652,0
20240830,191300,130644389,1652,1652,1652,1652,0
20240830,191200,130644389,1652,1652,1652,1652,4704
20240830,191100,130644389,1652,1652,1652,1652,0
20240830,191000,130644389,1652,1652,1652,1652,0
20240830,190900,130644389,1652,1652,1652,1652,0
20240830,190800,130644389,1652,1652,1652,1652,0
20240830,190700,130644389,1652,1652,1652,1652,0
20240830,190600,130644389,1652,1652,1652,1652,0
20240830,190500,130644389,1652,1652,1652,1652,0
20240830,190400,130644389,1652,1652,1652,1652,0
20240830,190300,130644389,1652,1652,1652,1652,0
20240830,190200,130644389,1652,1652,1652,1652,0
20240830,190100,130644389,1652,1652,1652,1652,0
20240830,190000,130644389,1652,1652,1652,1652,0
20240830,185900,130644389,1652,1652,1652,1652,0
20240830,185800,130644389,1652,1652,1652,1652,0
20240830,185700,130644389,1652,1652,1652,1652,0
20240830,185600,130644389,1652,1652,1652,1652,0
20240830,185500,130644389,1652,1652,1652,1652,0
20240830,185400,130644389,1652,1652,1652,1652,0
20240830,185300,130644389,1652,1652,1652,1652,0
20240830,185200,130644389,1652,1652,1652,1652,0
20240830,185100,130644389,1652,1652,1652,1652,0
20240830,185000,130644389,1652,1652,1652,1652,0
20240830,184900,130644389,1652,1652,1652,1652,0
20240830,184800,130644389,1652,1652,1652,1652,0
20240830,184700,130644389,1652,1652,1652,1652,0
20240830,184600,130644389,1652,1652,1652,1652,0
20240830,184500,130644389,1652,1652,1652,1652,0
20240830,184400,130644389,1652,1652,1652,1652,0
20240830,184300,130644389,1652,1652,1652,1652,0
20240830,184200,130644389,1652,1652,1652,1652,4704
20240830,184100,130644389,1652,1652,1652,1652,0
20240830,184000,130644389,1652,1652,1652,1652,0
20240830,183900,130644389,1652,1652,1652,1652,0
20240830,183800,130644389,1652,1652,1652,1652,0
20240830,183700,130644389,1652,1652,1652,1652,0
20240830,183600,130644389,1652,1652,1652,1652,0
20240830,183500,130644389,1652,1652,1652,1652,0
20240830,183400,130644389,1652,1652,1652,1652,0
20240830,183300,130644389,1652,1652,1652,1652,0
20240830,183200,130644389,1652,1652,1652,1652,0
20240830,183100,130644389,1652,1652,1652,1652,0
20240830,183000,130644389,1652,1652,1652,1652,0
20240830,182900,130644389,1652,1652,1652,1652,0
20240830,182800,130644389,1652,1652,1652,1652,0
20240830,182700,130644389,1652,1652,1652,1652,0
20240830,182600,130644389,1652,1652,1652,1652,0
20240830,182500,130644389,1652,1652,1652,1652,0
20240830,182400,130644389,1652,1652,1652,1652,0
20240830,182300,130644389,1652,1652,1652,1652,0
20240830,182200,130644389,1652,1652,1652,1652,0
20240830,182100,130644389,1652,1652,1652,1652,0
20240830,182000,130644389,1652,1652,1652,1652,0
20240830,181900,130644389,1652,1652,1652,1652,0
20240830,181800,130644389,1652,1652,1652,1652,0
20240830,181700,130644389,1652,1652,1652,1652,0
20240830,181600,130644389,1652,1652,1652,1652,0
20240830,181500,130644389,1652,1652,1652,1652,0
20240830,181400,130644389,1652,1652,1652,1652,0
20240830,181300,130644389,1652,1652,1652,1652,0
20240830,181200,130644389,1652,1652,1652,1652,4704
20240830,181100,130644389,1652,1652,1652,1652,0
20240830,181000,130644389,1652,1652,1652,1652,0
20240830,180900,130644389,1652,1652,1652,1652,0
20240830,180800,130644389,1652,1652,1652,1652,0
20240830,180700,130644389,1652,1652,1652,1652,0
20240830,180600,130644389,1652,1652,1652,1652,0
20240830,180500,130644389,1652,1652,1652,1652,0
20240830,180400,130644389,1652,1652,1652,1652,0
20240830,180300,130644389,1652,1652,1652,1652,0
20240830,180200,130644389,1652,1652,1652,1652,0
20240830,180100,130644389,1652,1652,1652,1652,0
20240830,180000,130644389,1652,1652,1652,1652,0
20240830,175900,130644389,1652,1652,1652,1652,0
20240830,175800,130644389,1652,1652,1652,1652,0
20240830,175700,130644389,1652,1652,1652,1652,0
20240830,175600,130644389,1652,1652,1652,1652,0
20240830,175500,130644389,1652,1652,1652,1652,0
20240830,175400,130644389,1652,1652,1652,1652,0
20240830,175300,130644389,1652,1652,1652,1652,0
20240830,175200,130644389,1652,1652,1652,1652,0
20240830,175100,130644389,1652,1652,1652,1652,0
20240830,175000,130644389,1652,1652,1652,1652,0
20240830,174900,130644389,1652,1652,1652,1652,0
20240830,174800,130644389,1652,1652,1652,1652,0
20240830,174700,130644389,1652,1652,1652,1652,0
20240830,174600,130644389,1652,1652,1652,1652,0
20240830,174500,130644389,1652,1652,1652,1652,0
20240830,174400,130644389,1652,1652,1652,1652,0
20240830,174300,130644389,1652,1652,1652,1652,0
20240830,174200,130644389,1652,1652,1652,1652,4704
20240830,174100,130644389,1652,1652,1652,1652,0
20240830,174000,130644389,1652,1652,1652,1652,0
20240830,173900,130644389,1652,1652,1652,1652,0
20240830,173800,130644389,1652,1652,1652,1652,0
20240830,173700,130644389,1652,1652,1652,1652,0
20240830,173600,130644389,1652,1652,1652,1652,0
20240830,173500,130644389,1652,1652,1652,1652,0
20240830,173400,130644389,1652,1652,1652,1652,0
20240830,173300,130644389,1652,1652,1652,1652,0
20240830,173200,130644389,1652,1652,1652,1652,0
20240830,173100,130644389,1652,1652,1652,1652,0
20240830,173000,130644389,1652,1652,1652,1652,0
20240830,172900,130644389,1652,1652,1652,1652,0
20240830,172800,130644389,1652,1652,1652,1652,0
20240830,172700,130644389,1652,1652,1652,1652,0
20240830,172600,130644389,1652,1652,1652,1652,0
20240830,172500,130644389,1652,1652,1652,1652,0
20240830,172400,130644389,1652,1652,1652,1652,0
20240830,172300,130644389,1652,1652,1652,1652,0
20240830,172200,130644389,1652,1652,1652,1652,0
20240830,172100,130644389,1652,1652,1652,1652,0
20240830,172000,130644389,1652,1652,1652,1652,0
20240830,171900,130644389,1652,1652,1652,1652,0
20240830,171800,130644389,1652,1652,1652,1652,0
20240830,171700,130644389,1652,1652,1652,1652,0
20240830,171600,130644389,1652,1652,1652,1652,0
20240830,171500,130644389,1652,1652,1652,1652,0
20240830,171400,130644389,1652,1652,1652,1652,0
20240830,171300,130644389,1652,1652,1652,1652,0
20240830,171200,130644389,1652,1652,1652,1652,4704
20240830,171100,130644389,1652,1652,1652,1652,0
20240830,171000,130644389,1652,1652,1652,1652,0
20240830,170900,130644389,1652,1652,1652,1652,0
20240830,170800,130644389,1652,1652,1652,1652,0
20240830,170700,130644389,1652,1652,1652,1652,0
20240830,170600,130644389,1652,1652,1652,1652,0
20240830,170500,130644389,1652,1652,1652,1652,0
20240830,170400,130644389,1652,1652,1652,1652,0
20240830,170300,130644389,1652,1652,1652,1652,0
20240830,170200,130644389,1652,1652,1652,1652,0
20240830,170100,130644389,1652,1652,1652,1652,0
20240830,170000,130644389,1652,1652,1652,1652,0
20240830,165900,130644389,1652,1652,1652,1652,0
20240830,165800,130644389,1652,1652,1652,1652,0
20240830,165700,130644389,1652,1652,1652,1652,0
20240830,165600,130644389,1652,1652,1652,1652,0
20240830,165500,130644389,1652,1652,1652,1652,0
20240830,165400,130644389,1652,1652,1652,1652,0
20240830,165300,130644389,1652,1652,1652,1652,0
20240830,165200,130644389,1652,1652,1652,1652,0
20240830,165100,130644389,1652,1652,1652,1652,0
20240830,165000,130644389,1652,1652,1652,1652,0
20240830,164900,130644389,1652,1652,1652,1652,0
20240830,164800,130644389,1652,1652,1652,1652,0
20240830,164700,130644389,1652,1652,1652,1652,0
20240830,164600,130644389,1652,1652,1652,1652,0
20240830,164500,130644389,1652,1652,1652,1652,0
20240830,164400,130644389,1652,1652,1652,1652,0
20240830,164300,130644389,1652,1652,1652,1652,0
20240830,164200,130644389,1652,1652,1652,1652,4704
20240830,164100,130644389,1652,1652,1652,1652,0
20240830,164000,130644389,1652,1652,1652,1652,0
20240830,163900,130644389,1652,1652,1652,1652,0
20240830,163800,130644389,1652,1652,1652,1652,0
20240830,163700,130644389,1652,1652,1652,1652,0
20240830,163600,130644389,1652,1652,1652,1652,0
20240830,163500,130644389,1652,1652,1652,1652,0
20240830,163400,130644389,1652,1652,1652,1652,0
20240830,163300,130644389,1652,1652,1652,1652,0
20240830,163200,130644389,1652,1652,1652,1652,0
20240830,163100,130644389,1652,1652,1652,1652,0
20240830,163000,130644389,1652,1652,1652,1652,0
20240830,162900,130644389,1652,1652,1652,1652,0
20240830,162800,130644389,1652,1652,1652,1652,0
20240830,162700,130644389,1652,1652,1652,1652,0
20240830,162600,130644389,1652,1652,1652,1652,0
20240830,162500,130644389,1652,1652,1652,1652,0
20240830,162400,130644389,1652,1652,1652,1652,0
20240830,162300,130644389,1652,1652,1652,1652,0
20240830,162200,130644389,1652,1652,1652,1652,0
20240830,162100,130644389,1652,1652,1652,1652,0
20240830,162000,130644389,1652,1652,1652,1652,0
20240830,161900,130644389,1652,1652,1652,1652,0
20240830,161800,130644389,1652,1652,1652,1652,0
20240830,161700,130644389,1652,1652,1652,1652,0
20240830,161600,130644389,1652,1652,1652,1652,0
20240830,161500,130644389,1652,1652,1652,1652,0
20240830,161400,130644389,1652,1652,1652,1652,0
20240830,161300,130644389,1652,1652,1652,1652,0
20240830,161200,130644389,1652,1652,1652,1652,4704
20240830,161100,130644389,1652,1652,1652,1652,0
20240830,161000,130644389,1652,1652,1652,1652,0
20240830,160900,130644389,1652,1652,1652,1652,0
20240830,160800,130644389,1652,1652,1652,1652,0
20240830,160700,130644389,1652,1652,1652,1652,0
20240830,160600,130644389,1652,1652,1652,1652,0
20240830,160500,130644389,1652,1652,1652,1652,0
20240830,160400,130644389,1652,1652,1652,1652,0
20240830,160300,130644389,1652,1652,1652,1652,0
20240830,160200,130644389,1652,1652,1652,1652,0
20240830,160100,130644389,1652,1652,1652,1652,0
20240830,160000,130644389,1652,1652,1652,1652,0
20240830,155900,130644389,1652,1652,1652,1652,0
20240830,155800,130644389,1652,1652,1652,1652,0
20240830,155700,130644389,1652,1652,1652,1652,0
20240830,155600,130644389,1652,1652,1652,1652,0
20240830,155500,130644389,1652,1652,1652,1652,0
20240830,155400,130644389,1652,1652,1652,1652,0
20240830,155300,130644389,1652,1652,1652,1652,0
20240830,155200,130644389,1652,1652,1652,1652,0
20240830,155100,130644389,1652,1652,1652,1652,0
20240830,155000,130644389,1652,1652,1652,1652,0
20240830,154900,130644389,1652,1652,1652,1652,0
20240830,154800,130644389,1652,1652,1652,1652,0
20240830,154700,130644389,1652,1652,1652,1652,0
20240830,154600,130644389,1652,1652,1652,1652,0
20240830,154500,130644389,1652,1652,1652,1652,0
20240830,154400,130644389,1652,1652,1652,1652,0
20240830,154300,130644389,1652,1652,1652,1652,0
20240830,154200,130644389,1652,1652,1652,1652,4704
20240830,154100,130644389,1652,1652,1652,1652,0
20240830,154000,130644389,1652,1652,1652,1652,0
20240830,153900,130644389,1652,1652,1652,1652,0
20240830,153800,130644389,1652,1652,1652,1652,0
20240830,153700,130644389,1652,1652,1652,1652,0
20240830,153600,130644389,1652,1652,1652,1652,0
20240830,153500,130644389,1652,1652,1652,1652,0
20240830,153400,130644389,1652,1652,1652,1652,0
20240830,153300,130644389,1652,1652,1652,1652,0
20240830,153200,130644389,1652,1652,1652,1652,0
20240830,153100,130644389,1652,1652,1652,1652,0
20240830,153000,130644389,1652,1652,1652,1652,4704
20240830,152900,122873381,1652,1652,1652,1652,0
20240830,152800,122873381,1652,1652,1652,1652,0
20240830,152700,122873381,1652,1652,1652,1652,0
20240830,152600,122873381,1652,1652,1652,1652,0
20240830,152500,122873381,1652,1652,1652,1652,0
20240830,152400,122873381,1652,1652,1652,1652,0
20240830,152300,122873381,1652,1652,1652,1652,0
20240830,152200,122873381,1652,1652,1652,1652,0
20240830,152100,122873381,1652,1652,1652,1652,0
20240830,152000,122873381,1652,1652,1652,1652,0
20240830,151900,122873381,1652,1656,1661,1652,42
20240830,151800,122803916,1655,1655,1655,1655,0
20240830,151700,122803916,1655,1655,1655,1655,26
20240830,151600,122760886,1661,1661,1661,1661,1
20240830,151500,122759225,1655,1655,1655,1655,8
20240830,151400,122745985,1655,1657,1657,1655,70
20240830,151300,122630112,1661,1661,1661,1661,0
20240830,151200,122630112,1661,1661,1661,1661,0
20240830,151100,122630112,1661,1661,1661,1661,1
20240830,151000,122628451,1661,1661,1661,1661,100
20240830,150900,122462351,1661,1661,1661,1661,0
20240830,150800,122462351,1661,1655,1661,1655,87
20240830,150700,122318360,1661,1661,1661,1661,4
20240830,150600,122311716,1661,1661,1661,1661,0
20240830,150500,122311716,1661,1661,1661,1661,0
20240830,150400,122311716,1661,1661,1661,1661,0
20240830,150300,122311716,1661,1661,1661,1661,0
20240830,150200,122311716,1661,1661,1661,1661,0
20240830,150100,122311716,1661,1661,1661,1661,0
20240830,150000,122311716,1661,1655,1661,1655,201
20240830,145900,121978121,1656,1656,1656,1656,2
20240830,145800,121974809,1656,1656,1656,1656,1
20240830,145700,121973153,1655,1655,1655,1655,99
20240830,145600,121809308,1655,1655,1655,1655,2
20240830,145500,121805998,1655,1655,1655,1655,0
20240830,145400,121805998,1655,1655,1655,1655,1
20240830,145300,121804343,1655,1655,1655,1655,12
20240830,145200,121784483,1655,1655,1655,1655,4
20240830,145100,121777863,1655,1655,1655,1655,0
20240830,145000,121777863,1655,1655,1655,1655,2
20240830,144900,121774553,1655,1655,1655,1655,2
20240830,144800,121771243,1655,1655,1655,1652,49
20240830,144700,121690289,1661,1661,1661,1661,0
20240830,144600,121690289,1661,1659,1661,1659,102
20240830,144500,121521067,1659,1659,1659,1659,100
20240830,144400,121355167,1659,1659,1659,1659,100
20240830,144300,121189267,1659,1658,1659,1658,402
20240830,144200,120522749,1658,1658,1658,1658,0
20240830,144100,120522749,1658,1658,1658,1651,3
20240830,144000,120517782,1658,1658,1658,1658,0
20240830,143900,120517782,1658,1658,1658,1658,0
20240830,143800,120517782,1658,1658,1658,1658,0
20240830,143700,120517782,1658,1658,1658,1658,0
20240830,143600,120517782,1658,1658,1658,1658,6
20240830,143500,120507834,1658,1658,1658,1658,0
20240830,143400,120507834,1658,1658,1658,1658,0
20240830,143300,120507834,1658,1658,1658,1658,0
20240830,143200,120507834,1658,1658,1658,1658,1
20240830,143100,120506176,1651,1658,1658,1651,602
20240830,143000,119512260,1658,1658,1658,1658,200
20240830,142900,119180660,1658,1658,1658,1658,0
20240830,142800,119180660,1658,1651,1658,1651,101
20240830,142700,119013902,1657,1657,1657,1657,99
20240830,142600,118849859,1657,1655,1657,1655,86
20240830,142500,118707527,1655,1651,1655,1651,51
20240830,142400,118623322,1655,1655,1655,1655,0
20240830,142300,118623322,1655,1655,1655,1655,15
20240830,142200,118598497,1655,1655,1655,1655,1
20240830,142100,118596842,1651,1651,1651,1651,397
20240830,142000,117941395,1655,1655,1655,1655,1
20240830,141900,117939740,1657,1657,1657,1657,0
20240830,141800,117939740,1657,1657,1657,1657,0
20240830,141700,117939740,1657,1651,1657,1651,95
20240830,141600,117782889,1657,1657,1657,1657,0
20240830,141500,117782889,1657,1657,1657,1657,0
20240830,141400,117782889,1657,1657,1657,1657,0
20240830,141300,117782889,1657,1651,1657,1651,3
20240830,141200,117777930,1651,1657,1657,1651,90
20240830,141100,117629312,1657,1657,1657,1657,0
20240830,141000,117629312,1657,1657,1657,1657,1
20240830,140900,117627655,1657,1657,1657,1657,0
20240830,140800,117627655,1657,1657,1657,1657,1
20240830,140700,117625998,1658,1658,1658,1658,0
20240830,140600,117625998,1658,1658,1658,1658,0
20240830,140500,117625998,1658,1658,1658,1658,0
20240830,140400,117625998,1658,1658,1658,1658,0
20240830,140300,117625998,1658,1658,1658,1658,1
20240830,140200,117624340,1658,1658,1658,1658,0
20240830,140100,117624340,1658,1652,1658,1651,108
20240830,140000,117446022,1661,1661,1661,1661,0
20240830,135900,117446022,1661,1661,1661,1661,1
20240830,135800,117444361,1652,1652,1652,1652,0
20240830,135700,117444361,1652,1653,1653,1652,51
20240830,135600,117360108,1655,1655,1655,1655,8
20240830,135500,117346868,1661,1661,1661,1661,0
20240830,135400,117346868,1661,1661,1661,1661,1
20240830,135300,117345207,1661,1661,1661,1661,1
20240830,135200,117343546,1655,1655,1655,1655,0
20240830,135100,117343546,1655,1656,1656,1655,400
20240830,135000,116681528,1655,1655,1655,1655,0
20240830,134900,116681528,1655,1655,1655,1655,6
20240830,134800,116671598,1662,1662,1662,1662,0
20240830,134700,116671598,1662,1662,1662,1662,0
20240830,134600,116671598,1662,1655,1662,1655,538
20240830,134500,115781201,1655,1655,1655,1655,1
20240830,134400,115779546,1654,1654,1654,1654,8
20240830,134300,115766314,1654,1654,1654,1654,21
20240830,134200,115731580,1654,1654,1655,1654,12
20240830,134100,115711728,1654,1654,1654,1654,7
20240830,134000,115700150,1654,1654,1654,1654,1
20240830,133900,115698496,1654,1654,1654,1654,0
20240830,133800,115698496,1654,1654,1654,1654,0
20240830,133700,115698496,1654,1654,1654,1654,0
20240830,133600,115698496,1654,1654,1654,1654,5
20240830,133500,115690226,1654,1654,1654,1654,0
20240830,133400,115690226,1654,1652,1654,1652,3
20240830,133300,115685268,1652,1652,1652,1652,0
20240830,133200,115685268,1652,1652,1652,1652,0
20240830,133100,115685268,1652,1652,1652,1652,0
20240830,133000,115685268,1652,1652,1652,1652,10
20240830,132900,115668748,1652,1650,1652,1646,4123
20240830,132800,108872129,1652,1650,1652,1650,837
20240830,132700,107491063,1652,1651,1652,1650,1213
20240830,132600,105489586,1652,1653,1653,1650,3224
20240830,132500,100169654,1654,1653,1654,1653,31
20240830,132400,100118410,1655,1655,1655,1655,0
20240830,132300,100118410,1655,1655,1655,1655,0
20240830,132200,100118410,1655,1655,1655,1655,27
20240830,132100,100073725,1655,1651,1655,1651,13
20240830,132000,100052258,1651,1651,1655,1651,915
20240830,131900,98541589,1655,1652,1655,1652,11
20240830,131800,98523414,1653,1652,1653,1652,21
20240830,131700,98488712,1653,1654,1655,1653,22
20240830,131600,98452334,1654,1655,1655,1654,24
20240830,131500,98412634,1655,1654,1655,1654,18
20240830,131400,98382860,1655,1655,1655,1655,10
20240830,131300,98366310,1655,1655,1655,1655,20
20240830,131200,98333210,1655,1654,1655,1654,20
20240830,131100,98300120,1655,1655,1655,1655,0
20240830,131000,98300120,1655,1655,1655,1655,0
20240830,130900,98300120,1655,1655,1655,1655,1
20240830,130800,98298465,1651,1655,1655,1651,81
20240830,130700,98164730,1655,1655,1655,1655,10
20240830,130600,98148180,1655,1655,1655,1655,1
20240830,130500,98146525,1655,1655,1655,1655,5
20240830,130400,98138250,1655,1655,1655,1655,1
20240830,130300,98136595,1650,1651,1651,1650,5079
20240830,130200,89756191,1655,1655,1655,1655,2
20240830,130100,89752881,1658,1658,1658,1658,215
20240830,130000,89396411,1658,1658,1658,1655,116
20240830,125900,89204108,1650,1657,1657,1650,1366
20240830,125800,86949961,1658,1653,1658,1650,1571
20240830,125700,84355977,1662,1662,1662,1662,0
20240830,125600,84355977,1662,1662,1662,1662,1
20240830,125500,84354315,1652,1655,1655,1652,103
20240830,125400,84184000,1662,1662,1662,1662,2
20240830,125300,84180676,1662,1655,1662,1655,5
20240830,125200,84172373,1662,1662,1662,1662,0
20240830,125100,84172373,1662,1662,1662,1662,0
20240830,125000,84172373,1662,1662,1662,1662,0
20240830,124900,84172373,1662,1662,1662,1662,0
20240830,124800,84172373,1662,1655,1662,1653,59
20240830,124700,84074776,1662,1662,1662,1662,0
20240830,124600,84074776,1662,1662,1662,1662,100
20240830,124500,83908576,1662,1662,1662,1662,0
20240830,124400,83908576,1662,1662,1662,1662,0
20240830,124300,83908576,1662,1662,1662,1662,20
20240830,124200,83875336,1662,1662,1662,1662,1
20240830,124100,83873674,1658,1656,1658,1656,126
20240830,124000,83664878,1656,1652,1656,1652,61
20240830,123900,83564102,1656,1656,1656,1656,0
20240830,123800,83564102,1656,1656,1656,1656,0
20240830,123700,83564102,1656,1656,1656,1656,17
20240830,123600,83535950,1656,1656,1656,1656,0
20240830,123500,83535950,1656,1652,1656,1650,804
20240830,123400,82208576,1656,1656,1656,1656,0
20240830,123300,82208576,1656,1656,1656,1656,10
20240830,123200,82192016,1656,1656,1656,1656,0
20240830,123100,82192016,1656,1656,1656,1656,6
20240830,123000,82182080,1652,1654,1654,1652,76
20240830,122900,82056488,1657,1657,1657,1657,0
20240830,122800,82056488,1657,1657,1657,1657,0
20240830,122700,82056488,1657,1657,1657,1657,2
20240830,122600,82053174,1652,1652,1652,1652,80
20240830,122500,81921014,1658,1658,1658,1658,1
20240830,122400,81919356,1650,1650,1650,1650,0
20240830,122300,81919356,1650,1650,1658,1650,8
20240830,122200,81906132,1650,1653,1663,1650,6469
20240830,122100,71223728,1663,1654,1663,1653,7
20240830,122000,71212114,1663,1663,1663,1663,0
20240830,121900,71212114,1663,1663,1663,1663,5
20240830,121800,71203799,1663,1663,1663,1663,0
20240830,121700,71203799,1663,1663,1663,1663,0
20240830,121600,71203799,1663,1663,1663,1663,0
20240830,121500,71203799,1663,1663,1663,1663,0
20240830,121400,71203799,1663,1663,1663,1663,0
20240830,121300,71203799,1663,1663,1663,1663,0
20240830,121200,71203799,1663,1663,1663,1663,1
20240830,121100,71202136,1663,1661,1663,1661,2
20240830,121000,71198812,1663,1663,1663,1663,0
20240830,120900,71198812,1663,1663,1663,1663,0
20240830,120800,71198812,1663,1663,1663,1663,0
20240830,120700,71198812,1663,1663,1663,1663,4
20240830,120600,71192160,1663,1663,1663,1663,3
20240830,120500,71187171,1663,1663,1663,1663,3
20240830,120400,71182182,1663,1663,1663,1663,0
20240830,120300,71182182,1663,1663,1663,1663,4
20240830,120200,71175530,1663,1663,1663,1663,0
20240830,120100,71175530,1663,1663,1663,1663,0
20240830,120000,71175530,1663,1663,1663,1663,0
20240830,115900,71175530,1663,1663,1663,1663,0
20240830,115800,71175530,1663,1663,1663,1663,0
20240830,115700,71175530,1663,1663,1663,1663,0
20240830,115600,71175530,1663,1663,1663,1663,0
20240830,115500,71175530,1663,1662,1663,1662,2
20240830,115400,71172205,1652,1653,1653,1651,12720
20240830,115300,50167617,1653,1654,1654,1653,1375
20240830,115200,47894648,1653,1654,1654,1653,257
20240830,115100,47469655,1655,1656,1656,1655,159
20240830,115000,47206490,1656,1657,1657,1656,1317
20240830,114900,45025537,1656,1657,1657,1656,92
20240830,114800,44873184,1664,1664,1664,1664,1
20240830,114700,44871520,1656,1660,1664,1656,130
20240830,114600,44656077,1660,1660,1660,1660,0
20240830,114500,44656077,1660,1660,1660,1660,0
20240830,114400,44656077,1660,1660,1660,1660,97
20240830,114300,44495057,1660,1660,1660,1660,0
20240830,114200,44495057,1660,1660,1660,1660,93
20240830,114100,44340677,1661,1662,1662,1661,52
20240830,114000,44254304,1664,1664,1664,1664,0
20240830,113900,44254304,1664,1664,1664,1664,23
20240830,113800,44216032,1664,1664,1664,1664,0
20240830,113700,44216032,1664,1664,1664,1664,0
20240830,113600,44216032,1664,1664,1664,1664,0
20240830,113500,44216032,1664,1664,1664,1664,0
20240830,113400,44216032,1664,1664,1664,1664,0
20240830,113300,44216032,1664,1664,1664,1664,0
20240830,113200,44216032,1664,1664,1664,1664,0
20240830,113100,44216032,1664,1664,1664,1664,0
20240830,113000,44216032,1664,1664,1664,1664,0
20240830,112900,44216032,1664,1664,1664,1664,0
20240830,112800,44216032,1664,1664,1664,1664,0
20240830,112700,44216032,1664,1664,1664,1664,10
20240830,112600,44199392,1664,1664,1664,1664,0
20240830,112500,44199392,1664,1662,1664,1661,501
20240830,112400,43366862,1664,1662,1664,1662,18
20240830,112300,43336944,1665,1665,1665,1665,0
20240830,112200,43336944,1665,1665,1665,1665,0
20240830,112100,43336944,1665,1665,1665,1665,0
20240830,112000,43336944,1665,1665,1665,1665,0
20240830,111900,43336944,1665,1665,1665,1665,3
20240830,111800,43331949,1662,1662,1662,1662,173
20240830,111700,43044423,1662,1662,1662,1662,0
20240830,111600,43044423,1662,1662,1662,1662,0
20240830,111500,43044423,1662,1662,1662,1662,0
20240830,111400,43044423,1662,1662,1662,1662,0
20240830,111300,43044423,1662,1662,1662,1662,0
20240830,111200,43044423,1662,1661,1662,1661,7
20240830,111100,43032795,1662,1662,1662,1662,1
20240830,111000,43031133,1661,1662,1662,1661,114
20240830,110900,42841677,1662,1662,1662,1662,1
20240830,110800,42840015,1660,1662,1662,1660,29
20240830,110700,42791873,1660,1660,1660,1660,149
20240830,110600,42544533,1661,1661,1661,1661,0
20240830,110500,42544533,1661,1661,1661,1661,0
20240830,110400,42544533,1661,1661,1661,1661,0
20240830,110300,42544533,1661,1661,1661,1661,0
20240830,110200,42544533,1661,1661,1661,1661,1
20240830,110100,42542872,1661,1661,1661,1661,0
20240830,110000,42542872,1661,1661,1661,1661,3
20240830,105900,42537889,1661,1661,1661,1661,0
20240830,105800,42537889,1661,1661,1661,1661,11
20240830,105700,42519618,1652,1652,1652,1652,0
20240830,105600,42519618,1652,1652,1652,1652,0
20240830,105500,42519618,1652,1655,1655,1652,650
20240830,105400,41445198,1655,1663,1663,1655,2727
20240830,105300,36930748,1664,1664,1664,1664,0
20240830,105200,36930748,1664,1664,1664,1664,11
20240830,105100,36912444,1664,1664,1664,1664,510
20240830,105000,36063804,1664,1664,1664,1664,1
20240830,104900,36062140,1665,1665,1665,1665,1
20240830,104800,36060475,1665,1664,1665,1656,8535
20240830,104700,21911523,1665,1665,1665,1665,6
20240830,104600,21901533,1666,1666,1666,1666,1
20240830,104500,21899867,1659,1666,1666,1659,1221
20240830,104400,19873247,1664,1664,1664,1664,80
20240830,104300,19740127,1667,1667,1667,1667,2
20240830,104200,19736793,1668,1663,1668,1661,6
20240830,104100,19726816,1668,1668,1668,1668,10
20240830,104000,19710136,1669,1669,1669,1669,1
20240830,103900,19708467,1661,1661,1661,1661,1
20240830,103800,19706806,1669,1669,1669,1668,22
20240830,103700,19670098,1669,1670,1670,1669,2
20240830,103600,19666759,1665,1670,1670,1665,60
20240830,103500,19566709,1670,1670,1670,1670,12
20240830,103400,19546669,1660,1664,1664,1660,2446
20240830,103300,15482603,1678,1678,1678,1678,1
20240830,103200,15480925,1663,1663,1663,1663,66
20240830,103100,15371167,1678,1678,1678,1678,0
20240830,103000,15371167,1678,1678,1678,1678,0
20240830,102900,15371167,1678,1678,1678,1678,0
20240830,102800,15371167,1678,1678,1678,1678,0
20240830,102700,15371167,1678,1678,1678,1678,0
20240830,102600,15371167,1678,1669,1678,1660,2531
20240830,102500,11165006,1679,1679,1679,1679,20
20240830,102400,11131426,1679,1679,1679,1679,0
20240830,102300,11131426,1679,1679,1679,1679,14
20240830,102200,11107920,1679,1674,1679,1669,612
20240830,102100,10085630,1680,1680,1680,1680,0
20240830,102000,10085630,1680,1680,1680,1680,0
20240830,101900,10085630,1680,1680,1680,1680,0
20240830,101800,10085630,1680,1680,1680,1680,5
20240830,101700,10077230,1680,1680,1680,1680,0
20240830,101600,10077230,1680,1680,1680,1680,0
20240830,101500,10077230,1680,1680,1680,1680,0
20240830,101400,10077230,1680,1680,1680,1680,2
20240830,101300,10073870,1680,1680,1680,1680,0
20240830,101200,10073870,1680,1680,1680,1680,0
20240830,101100,10073870,1680,1673,1680,1671,7
20240830,101000,10062161,1680,1680,1680,1680,0
20240830,100900,10062161,1680,1680,1680,1680,7
20240830,100800,10050401,1680,1680,1680,1680,0
20240830,100700,10050401,1680,1680,1680,1680,0
20240830,100600,10050401,1680,1680,1680,1680,0
20240830,100500,10050401,1680,1680,1680,1680,3
20240830,100400,10045361,1680,1680,1680,1680,0
20240830,100300,10045361,1680,1680,1680,1680,0
20240830,100200,10045361,1680,1680,1680,1680,0
20240830,100100,10045361,1680,1680,1680,1680,1
20240830,100000,10043681,1671,1671,1671,1671,575
20240830,095900,9082856,1680,1680,1680,1680,0
20240830,095800,9082856,1680,1680,1680,1680,0
20240830,095700,9082856,1680,1680,1680,1680,0
20240830,095600,9082856,1680,1680,1680,1680,0
20240830,095500,9082856,1680,1680,1680,1680,0
20240830,095400,9082856,1680,1680,1680,1680,0
20240830,095300,9082856,1680,1680,1680,1680,0
20240830,095200,9082856,1680,1680,1680,1680,0
20240830,095100,9082856,1680,1680,1680,1680,0
20240830,095000,9082856,1680,1680,1680,1680,0
20240830,094900,9082856,1680,1680,1680,1680,5
20240830,094800,9074456,1680,1680,1680,1680,10
20240830,094700,9057656,1680,1680,1680,1680,0
20240830,094600,9057656,1680,1680,1680,1680,14
20240830,094500,9034136,1680,1680,1680,1680,16
20240830,094400,9007256,1680,1680,1681,1680,30
20240830,094300,8956855,1680,1680,1680,1680,1
20240830,094200,8955175,1680,1680,1680,1680,0
20240830,094100,8955175,1680,1680,1680,1680,1
20240830,094000,8953495,1680,1681,1681,1670,27
20240830,093900,8908142,1681,1681,1681,1681,5
20240830,093800,8899737,1670,1670,1670,1670,7
20240830,093700,8888047,1683,1683,1683,1683,20
20240830,093600,8854387,1683,1683,1683,1683,0
20240830,093500,8854387,1683,1683,1683,1683,50
20240830,093400,8770237,1684,1684,1684,1684,0
20240830,093300,8770237,1684,1684,1684,1684,0
20240830,093200,8770237,1684,1684,1684,1684,0
20240830,093100,8770237,1684,1684,1684,1684,1
20240830,093000,8768553,1684,1684,1684,1684,0
20240830,092900,8768553,1684,1684,1684,1684,0
20240830,092800,8768553,1684,1684,1684,1684,0
20240830,092700,8768553,1684,1684,1684,1684,7
20240830,092600,8756765,1684,1683,1684,1683,40
20240830,092500,8689442,1669,1669,1669,1669,0
20240830,092400,8689442,1669,1672,1672,1669,1007
20240830,092300,7008470,1684,1684,1684,1684,0
20240830,092200,7008470,1684,1684,1684,1684,9
20240830,092100,6993314,1684,1684,1684,1684,11
20240830,092000,6974790,1684,1682,1684,1682,2
20240830,091900,6971424,1685,1685,1685,1685,0
20240830,091800,6971424,1685,1685,1685,1685,0
20240830,091700,6971424,1685,1685,1685,1685,0
20240830,091600,6971424,1685,1685,1685,1685,300
20240830,091500,6465924,1689,1679,1689,1679,101
20240830,091400,6296256,1670,1670,1670,1670,612
20240830,091300,5274216,1670,1670,1670,1670,0
20240830,091200,5274216,1670,1670,1670,1670,26
20240830,091100,5230796,1670,1670,1670,1670,0
20240830,091000,5230796,1670,1670,1670,1670,0
20240830,090900,5230796,1670,1670,1670,1670,100
20240830,090800,5063796,1670,1670,1670,1670,67
20240830,090700,4951906,1670,1670,1670,1670,1033
20240830,090600,3226796,1670,1670,1670,1670,1
20240830,090500,3225126,1669,1670,1670,1669,362
20240830,090400,2620671,1669,1664,1669,1655,1558
20240830,090300,36740,1670,1670,1670,1670,19
20240830,090200,5010,1670,1670,1670,1670,0
20240830,090100,5010,1670,1670,1670,1670,0
20240830,090000,5010,1670,1670,1670,1670,3