stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195000,24851570,5240,5240,5240,5240,81
20240830,194900,24851570,5240,5240,5240,5240,0
20240830,194800,24851570,5240,5240,5240,5240,0
20240830,194700,24851570,5240,5240,5240,5240,0
20240830,194600,24851570,5240,5240,5240,5240,0
20240830,194500,24851570,5240,5240,5240,5240,0
20240830,194400,24851570,5240,5240,5240,5240,0
20240830,194300,24851570,5240,5240,5240,5240,0
20240830,194200,24851570,5240,5240,5240,5240,0
20240830,194100,24851570,5240,5240,5240,5240,0
20240830,194000,24851570,5240,5240,5240,5240,0
20240830,193900,24851570,5240,5240,5240,5240,0
20240830,193800,24851570,5240,5240,5240,5240,0
20240830,193700,24851570,5240,5240,5240,5240,0
20240830,193600,24851570,5240,5240,5240,5240,0
20240830,193500,24851570,5240,5240,5240,5240,0
20240830,193400,24851570,5240,5240,5240,5240,0
20240830,193300,24851570,5240,5240,5240,5240,0
20240830,193200,24851570,5240,5240,5240,5240,0
20240830,193100,24851570,5240,5240,5240,5240,0
20240830,193000,24851570,5240,5240,5240,5240,0
20240830,192900,24851570,5240,5240,5240,5240,0
20240830,192800,24851570,5240,5240,5240,5240,0
20240830,192700,24851570,5240,5240,5240,5240,0
20240830,192600,24851570,5240,5240,5240,5240,0
20240830,192500,24851570,5240,5240,5240,5240,0
20240830,192400,24851570,5240,5240,5240,5240,0
20240830,192300,24851570,5240,5240,5240,5240,0
20240830,192200,24851570,5240,5240,5240,5240,0
20240830,192100,24851570,5240,5240,5240,5240,0
20240830,192000,24851570,5240,5240,5240,5240,81
20240830,191900,24851570,5240,5240,5240,5240,0
20240830,191800,24851570,5240,5240,5240,5240,0
20240830,191700,24851570,5240,5240,5240,5240,0
20240830,191600,24851570,5240,5240,5240,5240,0
20240830,191500,24851570,5240,5240,5240,5240,0
20240830,191400,24851570,5240,5240,5240,5240,0
20240830,191300,24851570,5240,5240,5240,5240,0
20240830,191200,24851570,5240,5240,5240,5240,0
20240830,191100,24851570,5240,5240,5240,5240,0
20240830,191000,24851570,5240,5240,5240,5240,0
20240830,190900,24851570,5240,5240,5240,5240,0
20240830,190800,24851570,5240,5240,5240,5240,0
20240830,190700,24851570,5240,5240,5240,5240,0
20240830,190600,24851570,5240,5240,5240,5240,0
20240830,190500,24851570,5240,5240,5240,5240,0
20240830,190400,24851570,5240,5240,5240,5240,0
20240830,190300,24851570,5240,5240,5240,5240,0
20240830,190200,24851570,5240,5240,5240,5240,0
20240830,190100,24851570,5240,5240,5240,5240,0
20240830,190000,24851570,5240,5240,5240,5240,0
20240830,185900,24851570,5240,5240,5240,5240,0
20240830,185800,24851570,5240,5240,5240,5240,0
20240830,185700,24851570,5240,5240,5240,5240,0
20240830,185600,24851570,5240,5240,5240,5240,0
20240830,185500,24851570,5240,5240,5240,5240,0
20240830,185400,24851570,5240,5240,5240,5240,0
20240830,185300,24851570,5240,5240,5240,5240,0
20240830,185200,24851570,5240,5240,5240,5240,0
20240830,185100,24851570,5240,5240,5240,5240,0
20240830,185000,24851570,5240,5240,5240,5240,81
20240830,184900,24851570,5240,5240,5240,5240,0
20240830,184800,24851570,5240,5240,5240,5240,0
20240830,184700,24851570,5240,5240,5240,5240,0
20240830,184600,24851570,5240,5240,5240,5240,0
20240830,184500,24851570,5240,5240,5240,5240,0
20240830,184400,24851570,5240,5240,5240,5240,0
20240830,184300,24851570,5240,5240,5240,5240,0
20240830,184200,24851570,5240,5240,5240,5240,0
20240830,184100,24851570,5240,5240,5240,5240,0
20240830,184000,24851570,5240,5240,5240,5240,0
20240830,183900,24851570,5240,5240,5240,5240,0
20240830,183800,24851570,5240,5240,5240,5240,0
20240830,183700,24851570,5240,5240,5240,5240,0
20240830,183600,24851570,5240,5240,5240,5240,0
20240830,183500,24851570,5240,5240,5240,5240,0
20240830,183400,24851570,5240,5240,5240,5240,0
20240830,183300,24851570,5240,5240,5240,5240,0
20240830,183200,24851570,5240,5240,5240,5240,0
20240830,183100,24851570,5240,5240,5240,5240,0
20240830,183000,24851570,5240,5240,5240,5240,0
20240830,182900,24851570,5240,5240,5240,5240,0
20240830,182800,24851570,5240,5240,5240,5240,0
20240830,182700,24851570,5240,5240,5240,5240,0
20240830,182600,24851570,5240,5240,5240,5240,0
20240830,182500,24851570,5240,5240,5240,5240,0
20240830,182400,24851570,5240,5240,5240,5240,0
20240830,182300,24851570,5240,5240,5240,5240,0
20240830,182200,24851570,5240,5240,5240,5240,0
20240830,182100,24851570,5240,5240,5240,5240,0
20240830,182000,24851570,5240,5240,5240,5240,81
20240830,181900,24851570,5240,5240,5240,5240,0
20240830,181800,24851570,5240,5240,5240,5240,0
20240830,181700,24851570,5240,5240,5240,5240,0
20240830,181600,24851570,5240,5240,5240,5240,0
20240830,181500,24851570,5240,5240,5240,5240,0
20240830,181400,24851570,5240,5240,5240,5240,0
20240830,181300,24851570,5240,5240,5240,5240,0
20240830,181200,24851570,5240,5240,5240,5240,0
20240830,181100,24851570,5240,5240,5240,5240,0
20240830,181000,24851570,5240,5240,5240,5240,0
20240830,180900,24851570,5240,5240,5240,5240,0
20240830,180800,24851570,5240,5240,5240,5240,0
20240830,180700,24851570,5240,5240,5240,5240,0
20240830,180600,24851570,5240,5240,5240,5240,0
20240830,180500,24851570,5240,5240,5240,5240,0
20240830,180400,24851570,5240,5240,5240,5240,0
20240830,180300,24851570,5240,5240,5240,5240,0
20240830,180200,24851570,5240,5240,5240,5240,0
20240830,180100,24851570,5240,5240,5240,5240,0
20240830,180000,24851570,5240,5240,5240,5240,0
20240830,175900,24851570,5240,5240,5240,5240,0
20240830,175800,24851570,5240,5240,5240,5240,0
20240830,175700,24851570,5240,5240,5240,5240,0
20240830,175600,24851570,5240,5240,5240,5240,0
20240830,175500,24851570,5240,5240,5240,5240,0
20240830,175400,24851570,5240,5240,5240,5240,0
20240830,175300,24851570,5240,5240,5240,5240,0
20240830,175200,24851570,5240,5240,5240,5240,0
20240830,175100,24851570,5240,5240,5240,5240,0
20240830,175000,24851570,5240,5240,5240,5240,81
20240830,174900,24851570,5240,5240,5240,5240,0
20240830,174800,24851570,5240,5240,5240,5240,0
20240830,174700,24851570,5240,5240,5240,5240,0
20240830,174600,24851570,5240,5240,5240,5240,0
20240830,174500,24851570,5240,5240,5240,5240,0
20240830,174400,24851570,5240,5240,5240,5240,0
20240830,174300,24851570,5240,5240,5240,5240,0
20240830,174200,24851570,5240,5240,5240,5240,0
20240830,174100,24851570,5240,5240,5240,5240,0
20240830,174000,24851570,5240,5240,5240,5240,0
20240830,173900,24851570,5240,5240,5240,5240,0
20240830,173800,24851570,5240,5240,5240,5240,0
20240830,173700,24851570,5240,5240,5240,5240,0
20240830,173600,24851570,5240,5240,5240,5240,0
20240830,173500,24851570,5240,5240,5240,5240,0
20240830,173400,24851570,5240,5240,5240,5240,0
20240830,173300,24851570,5240,5240,5240,5240,0
20240830,173200,24851570,5240,5240,5240,5240,0
20240830,173100,24851570,5240,5240,5240,5240,0
20240830,173000,24851570,5240,5240,5240,5240,0
20240830,172900,24851570,5240,5240,5240,5240,0
20240830,172800,24851570,5240,5240,5240,5240,0
20240830,172700,24851570,5240,5240,5240,5240,0
20240830,172600,24851570,5240,5240,5240,5240,0
20240830,172500,24851570,5240,5240,5240,5240,0
20240830,172400,24851570,5240,5240,5240,5240,0
20240830,172300,24851570,5240,5240,5240,5240,0
20240830,172200,24851570,5240,5240,5240,5240,0
20240830,172100,24851570,5240,5240,5240,5240,0
20240830,172000,24851570,5240,5240,5240,5240,81
20240830,171900,24851570,5240,5240,5240,5240,0
20240830,171800,24851570,5240,5240,5240,5240,0
20240830,171700,24851570,5240,5240,5240,5240,0
20240830,171600,24851570,5240,5240,5240,5240,0
20240830,171500,24851570,5240,5240,5240,5240,0
20240830,171400,24851570,5240,5240,5240,5240,0
20240830,171300,24851570,5240,5240,5240,5240,0
20240830,171200,24851570,5240,5240,5240,5240,0
20240830,171100,24851570,5240,5240,5240,5240,0
20240830,171000,24851570,5240,5240,5240,5240,0
20240830,170900,24851570,5240,5240,5240,5240,0
20240830,170800,24851570,5240,5240,5240,5240,0
20240830,170700,24851570,5240,5240,5240,5240,0
20240830,170600,24851570,5240,5240,5240,5240,0
20240830,170500,24851570,5240,5240,5240,5240,0
20240830,170400,24851570,5240,5240,5240,5240,0
20240830,170300,24851570,5240,5240,5240,5240,0
20240830,170200,24851570,5240,5240,5240,5240,0
20240830,170100,24851570,5240,5240,5240,5240,0
20240830,170000,24851570,5240,5240,5240,5240,0
20240830,165900,24851570,5240,5240,5240,5240,0
20240830,165800,24851570,5240,5240,5240,5240,0
20240830,165700,24851570,5240,5240,5240,5240,0
20240830,165600,24851570,5240,5240,5240,5240,0
20240830,165500,24851570,5240,5240,5240,5240,0
20240830,165400,24851570,5240,5240,5240,5240,0
20240830,165300,24851570,5240,5240,5240,5240,0
20240830,165200,24851570,5240,5240,5240,5240,0
20240830,165100,24851570,5240,5240,5240,5240,0
20240830,165000,24851570,5240,5240,5240,5240,81
20240830,164900,24851570,5240,5240,5240,5240,0
20240830,164800,24851570,5240,5240,5240,5240,0
20240830,164700,24851570,5240,5240,5240,5240,0
20240830,164600,24851570,5240,5240,5240,5240,0
20240830,164500,24851570,5240,5240,5240,5240,0
20240830,164400,24851570,5240,5240,5240,5240,0
20240830,164300,24851570,5240,5240,5240,5240,0
20240830,164200,24851570,5240,5240,5240,5240,0
20240830,164100,24851570,5240,5240,5240,5240,0
20240830,164000,24851570,5240,5240,5240,5240,0
20240830,163900,24851570,5240,5240,5240,5240,0
20240830,163800,24851570,5240,5240,5240,5240,0
20240830,163700,24851570,5240,5240,5240,5240,0
20240830,163600,24851570,5240,5240,5240,5240,0
20240830,163500,24851570,5240,5240,5240,5240,0
20240830,163400,24851570,5240,5240,5240,5240,0
20240830,163300,24851570,5240,5240,5240,5240,0
20240830,163200,24851570,5240,5240,5240,5240,0
20240830,163100,24851570,5240,5240,5240,5240,0
20240830,163000,24851570,5240,5240,5240,5240,0
20240830,162900,24851570,5240,5240,5240,5240,0
20240830,162800,24851570,5240,5240,5240,5240,0
20240830,162700,24851570,5240,5240,5240,5240,0
20240830,162600,24851570,5240,5240,5240,5240,0
20240830,162500,24851570,5240,5240,5240,5240,0
20240830,162400,24851570,5240,5240,5240,5240,0
20240830,162300,24851570,5240,5240,5240,5240,0
20240830,162200,24851570,5240,5240,5240,5240,0
20240830,162100,24851570,5240,5240,5240,5240,0
20240830,162000,24851570,5240,5240,5240,5240,81
20240830,161900,24851570,5240,5240,5240,5240,0
20240830,161800,24851570,5240,5240,5240,5240,0
20240830,161700,24851570,5240,5240,5240,5240,0
20240830,161600,24851570,5240,5240,5240,5240,0
20240830,161500,24851570,5240,5240,5240,5240,0
20240830,161400,24851570,5240,5240,5240,5240,0
20240830,161300,24851570,5240,5240,5240,5240,0
20240830,161200,24851570,5240,5240,5240,5240,0
20240830,161100,24851570,5240,5240,5240,5240,0
20240830,161000,24851570,5240,5240,5240,5240,0
20240830,160900,24851570,5240,5240,5240,5240,0
20240830,160800,24851570,5240,5240,5240,5240,0
20240830,160700,24851570,5240,5240,5240,5240,0
20240830,160600,24851570,5240,5240,5240,5240,0
20240830,160500,24851570,5240,5240,5240,5240,0
20240830,160400,24851570,5240,5240,5240,5240,0
20240830,160300,24851570,5240,5240,5240,5240,0
20240830,160200,24851570,5240,5240,5240,5240,0
20240830,160100,24851570,5240,5240,5240,5240,0
20240830,160000,24851570,5240,5240,5240,5240,0
20240830,155900,24851570,5240,5240,5240,5240,0
20240830,155800,24851570,5240,5240,5240,5240,0
20240830,155700,24851570,5240,5240,5240,5240,0
20240830,155600,24851570,5240,5240,5240,5240,0
20240830,155500,24851570,5240,5240,5240,5240,0
20240830,155400,24851570,5240,5240,5240,5240,0
20240830,155300,24851570,5240,5240,5240,5240,0
20240830,155200,24851570,5240,5240,5240,5240,0
20240830,155100,24851570,5240,5240,5240,5240,0
20240830,155000,24851570,5240,5240,5240,5240,81
20240830,154900,24851570,5240,5240,5240,5240,0
20240830,154800,24851570,5240,5240,5240,5240,0
20240830,154700,24851570,5240,5240,5240,5240,0
20240830,154600,24851570,5240,5240,5240,5240,0
20240830,154500,24851570,5240,5240,5240,5240,0
20240830,154400,24851570,5240,5240,5240,5240,0
20240830,154300,24851570,5240,5240,5240,5240,0
20240830,154200,24851570,5240,5240,5240,5240,0
20240830,154100,24851570,5240,5240,5240,5240,0
20240830,154000,24851570,5240,5240,5240,5240,0
20240830,153900,24851570,5240,5240,5240,5240,0
20240830,153800,24851570,5240,5240,5240,5240,0
20240830,153700,24851570,5240,5240,5240,5240,0
20240830,153600,24851570,5240,5240,5240,5240,0
20240830,153500,24851570,5240,5240,5240,5240,0
20240830,153400,24851570,5240,5240,5240,5240,0
20240830,153300,24851570,5240,5240,5240,5240,0
20240830,153200,24851570,5240,5240,5240,5240,0
20240830,153100,24851570,5240,5240,5240,5240,0
20240830,153000,24851570,5240,5240,5240,5240,81
20240830,152900,24427130,5240,5240,5240,5240,0
20240830,152800,24427130,5240,5240,5240,5240,0
20240830,152700,24427130,5240,5240,5240,5240,0
20240830,152600,24427130,5240,5240,5240,5240,0
20240830,152500,24427130,5240,5240,5240,5240,0
20240830,152400,24427130,5240,5240,5240,5240,0
20240830,152300,24427130,5240,5240,5240,5240,0
20240830,152200,24427130,5240,5240,5240,5240,0
20240830,152100,24427130,5240,5240,5240,5240,0
20240830,152000,24427130,5240,5240,5240,5240,0
20240830,151900,24427130,5240,5240,5240,5240,0
20240830,151800,24427130,5240,5240,5240,5240,0
20240830,151700,24427130,5240,5240,5240,5240,0
20240830,151600,24427130,5240,5240,5240,5240,0
20240830,151500,24427130,5240,5240,5240,5240,0
20240830,151400,24427130,5240,5240,5240,5240,0
20240830,151300,24427130,5240,5240,5240,5240,0
20240830,151200,24427130,5240,5240,5240,5240,0
20240830,151100,24427130,5240,5240,5240,5240,0
20240830,151000,24427130,5240,5240,5240,5240,0
20240830,150900,24427130,5240,5240,5240,5240,0
20240830,150800,24427130,5240,5230,5240,5230,10
20240830,150700,24374800,5200,5200,5200,5200,0
20240830,150600,24374800,5200,5200,5200,5200,0
20240830,150500,24374800,5200,5200,5200,5200,0
20240830,150400,24374800,5200,5200,5200,5200,0
20240830,150300,24374800,5200,5200,5200,5200,0
20240830,150200,24374800,5200,5200,5200,5200,0
20240830,150100,24374800,5200,5200,5200,5200,0
20240830,150000,24374800,5200,5200,5200,5200,0
20240830,145900,24374800,5200,5200,5200,5200,0
20240830,145800,24374800,5200,5200,5200,5200,0
20240830,145700,24374800,5200,5200,5200,5200,0
20240830,145600,24374800,5200,5200,5200,5200,0
20240830,145500,24374800,5200,5220,5220,5200,273
20240830,145400,22953210,5230,5230,5230,5230,303
20240830,145300,21368520,5220,5220,5220,5220,0
20240830,145200,21368520,5220,5220,5220,5220,0
20240830,145100,21368520,5220,5220,5220,5220,0
20240830,145000,21368520,5220,5220,5220,5220,1
20240830,144900,21363300,5230,5230,5230,5230,0
20240830,144800,21363300,5230,5230,5230,5230,0
20240830,144700,21363300,5230,5230,5230,5230,40
20240830,144600,21154100,5230,5230,5230,5230,0
20240830,144500,21154100,5230,5230,5230,5230,0
20240830,144400,21154100,5230,5230,5230,5230,40
20240830,144300,20944900,5230,5230,5230,5230,0
20240830,144200,20944900,5230,5230,5230,5230,0
20240830,144100,20944900,5230,5230,5230,5230,0
20240830,144000,20944900,5230,5220,5230,5220,2
20240830,143900,20934450,5230,5230,5230,5230,0
20240830,143800,20934450,5230,5230,5230,5230,0
20240830,143700,20934450,5230,5230,5230,5230,0
20240830,143600,20934450,5230,5230,5230,5230,0
20240830,143500,20934450,5230,5230,5230,5230,19
20240830,143400,20835080,5220,5220,5220,5220,0
20240830,143300,20835080,5220,5220,5220,5220,0
20240830,143200,20835080,5220,5220,5220,5220,0
20240830,143100,20835080,5220,5220,5220,5220,0
20240830,143000,20835080,5220,5220,5220,5220,0
20240830,142900,20835080,5220,5220,5220,5220,0
20240830,142800,20835080,5220,5220,5220,5220,0
20240830,142700,20835080,5220,5220,5220,5220,0
20240830,142600,20835080,5220,5220,5220,5220,0
20240830,142500,20835080,5220,5220,5220,5220,0
20240830,142400,20835080,5220,5220,5220,5220,0
20240830,142300,20835080,5220,5220,5220,5220,0
20240830,142200,20835080,5220,5220,5220,5220,0
20240830,142100,20835080,5220,5220,5220,5220,0
20240830,142000,20835080,5220,5220,5220,5220,0
20240830,141900,20835080,5220,5220,5220,5220,0
20240830,141800,20835080,5220,5220,5220,5220,0
20240830,141700,20835080,5220,5220,5220,5220,0
20240830,141600,20835080,5220,5230,5230,5220,1836
20240830,141500,11233070,5240,5240,5240,5240,0
20240830,141400,11233070,5240,5240,5240,5240,0
20240830,141300,11233070,5240,5240,5240,5240,0
20240830,141200,11233070,5240,5240,5240,5240,0
20240830,141100,11233070,5240,5240,5240,5240,0
20240830,141000,11233070,5240,5240,5240,5240,0
20240830,140900,11233070,5240,5240,5240,5240,0
20240830,140800,11233070,5240,5240,5240,5240,0
20240830,140700,11233070,5240,5240,5240,5240,0
20240830,140600,11233070,5240,5240,5240,5240,0
20240830,140500,11233070,5240,5240,5240,5240,0
20240830,140400,11233070,5240,5240,5240,5240,0
20240830,140300,11233070,5240,5240,5240,5240,0
20240830,140200,11233070,5240,5240,5240,5240,0
20240830,140100,11233070,5240,5240,5240,5240,0
20240830,140000,11233070,5240,5240,5240,5240,0
20240830,135900,11233070,5240,5240,5240,5240,0
20240830,135800,11233070,5240,5240,5240,5240,0
20240830,135700,11233070,5240,5240,5240,5240,0
20240830,135600,11233070,5240,5240,5240,5240,0
20240830,135500,11233070,5240,5240,5240,5240,0
20240830,135400,11233070,5240,5240,5240,5240,0
20240830,135300,11233070,5240,5240,5240,5240,0
20240830,135200,11233070,5240,5240,5240,5240,0
20240830,135100,11233070,5240,5240,5240,5240,0
20240830,135000,11233070,5240,5240,5240,5240,0
20240830,134900,11233070,5240,5240,5240,5240,0
20240830,134800,11233070,5240,5240,5240,5240,0
20240830,134700,11233070,5240,5240,5240,5240,0
20240830,134600,11233070,5240,5240,5240,5240,0
20240830,134500,11233070,5240,5240,5240,5240,80
20240830,134400,10813870,5240,5240,5240,5240,0
20240830,134300,10813870,5240,5230,5240,5230,268
20240830,134200,9411960,5220,5220,5220,5220,0
20240830,134100,9411960,5220,5220,5220,5220,0
20240830,134000,9411960,5220,5220,5220,5220,0
20240830,133900,9411960,5220,5220,5220,5220,0
20240830,133800,9411960,5220,5220,5220,5220,0
20240830,133700,9411960,5220,5220,5220,5220,0
20240830,133600,9411960,5220,5220,5220,5220,0
20240830,133500,9411960,5220,5220,5220,5220,0
20240830,133400,9411960,5220,5220,5220,5220,0
20240830,133300,9411960,5220,5220,5220,5220,0
20240830,133200,9411960,5220,5220,5220,5220,0
20240830,133100,9411960,5220,5220,5220,5220,0
20240830,133000,9411960,5220,5220,5220,5220,0
20240830,132900,9411960,5220,5220,5220,5220,0
20240830,132800,9411960,5220,5220,5220,5220,0
20240830,132700,9411960,5220,5220,5220,5220,0
20240830,132600,9411960,5220,5220,5220,5220,0
20240830,132500,9411960,5220,5220,5220,5220,0
20240830,132400,9411960,5220,5220,5220,5220,0
20240830,132300,9411960,5220,5220,5220,5220,0
20240830,132200,9411960,5220,5220,5220,5220,0
20240830,132100,9411960,5220,5220,5220,5220,0
20240830,132000,9411960,5220,5220,5220,5220,0
20240830,131900,9411960,5220,5220,5220,5220,0
20240830,131800,9411960,5220,5220,5220,5220,0
20240830,131700,9411960,5220,5220,5220,5220,0
20240830,131600,9411960,5220,5220,5220,5220,0
20240830,131500,9411960,5220,5220,5220,5220,0
20240830,131400,9411960,5220,5220,5220,5220,47
20240830,131300,9166620,5240,5240,5240,5240,0
20240830,131200,9166620,5240,5240,5240,5240,0
20240830,131100,9166620,5240,5240,5240,5240,0
20240830,131000,9166620,5240,5240,5240,5240,0
20240830,130900,9166620,5240,5240,5240,5240,0
20240830,130800,9166620,5240,5240,5240,5240,0
20240830,130700,9166620,5240,5240,5240,5240,0
20240830,130600,9166620,5240,5240,5240,5240,0
20240830,130500,9166620,5240,5240,5240,5240,0
20240830,130400,9166620,5240,5240,5240,5240,0
20240830,130300,9166620,5240,5240,5240,5240,0
20240830,130200,9166620,5240,5240,5240,5240,0
20240830,130100,9166620,5240,5240,5240,5240,0
20240830,130000,9166620,5240,5240,5240,5240,1
20240830,125900,9161380,5240,5240,5240,5240,0
20240830,125800,9161380,5240,5240,5240,5240,0
20240830,125700,9161380,5240,5240,5240,5240,0
20240830,125600,9161380,5240,5240,5240,5240,4
20240830,125500,9140420,5230,5230,5230,5230,0
20240830,125400,9140420,5230,5230,5230,5230,0
20240830,125300,9140420,5230,5230,5230,5230,0
20240830,125200,9140420,5230,5230,5230,5230,0
20240830,125100,9140420,5230,5230,5230,5230,0
20240830,125000,9140420,5230,5230,5230,5230,0
20240830,124900,9140420,5230,5230,5230,5230,0
20240830,124800,9140420,5230,5230,5230,5230,0
20240830,124700,9140420,5230,5230,5230,5230,0
20240830,124600,9140420,5230,5230,5230,5230,0
20240830,124500,9140420,5230,5230,5230,5230,0
20240830,124400,9140420,5230,5230,5230,5230,0
20240830,124300,9140420,5230,5230,5230,5230,0
20240830,124200,9140420,5230,5230,5230,5230,0
20240830,124100,9140420,5230,5230,5230,5230,0
20240830,124000,9140420,5230,5230,5230,5230,0
20240830,123900,9140420,5230,5230,5230,5230,1
20240830,123800,9135190,5230,5230,5230,5230,0
20240830,123700,9135190,5230,5230,5230,5230,0
20240830,123600,9135190,5230,5230,5230,5230,0
20240830,123500,9135190,5230,5230,5230,5230,0
20240830,123400,9135190,5230,5230,5230,5230,0
20240830,123300,9135190,5230,5230,5230,5230,0
20240830,123200,9135190,5230,5230,5230,5230,0
20240830,123100,9135190,5230,5230,5230,5230,0
20240830,123000,9135190,5230,5230,5230,5230,0
20240830,122900,9135190,5230,5230,5230,5230,0
20240830,122800,9135190,5230,5230,5230,5230,0
20240830,122700,9135190,5230,5230,5230,5230,0
20240830,122600,9135190,5230,5230,5230,5230,0
20240830,122500,9135190,5230,5230,5230,5230,0
20240830,122400,9135190,5230,5230,5230,5230,1
20240830,122300,9129960,5230,5230,5230,5230,0
20240830,122200,9129960,5230,5230,5230,5230,0
20240830,122100,9129960,5230,5230,5230,5230,0
20240830,122000,9129960,5230,5230,5230,5230,0
20240830,121900,9129960,5230,5230,5230,5230,0
20240830,121800,9129960,5230,5230,5230,5230,0
20240830,121700,9129960,5230,5230,5230,5230,0
20240830,121600,9129960,5230,5230,5230,5230,0
20240830,121500,9129960,5230,5230,5230,5230,0
20240830,121400,9129960,5230,5230,5230,5230,0
20240830,121300,9129960,5230,5230,5230,5230,0
20240830,121200,9129960,5230,5230,5230,5230,0
20240830,121100,9129960,5230,5230,5230,5230,0
20240830,121000,9129960,5230,5230,5230,5230,0
20240830,120900,9129960,5230,5230,5230,5230,0
20240830,120800,9129960,5230,5230,5230,5230,0
20240830,120700,9129960,5230,5230,5230,5230,0
20240830,120600,9129960,5230,5230,5230,5230,0
20240830,120500,9129960,5230,5230,5230,5230,0
20240830,120400,9129960,5230,5230,5230,5230,0
20240830,120300,9129960,5230,5230,5230,5230,0
20240830,120200,9129960,5230,5230,5230,5230,0
20240830,120100,9129960,5230,5230,5230,5230,0
20240830,120000,9129960,5230,5230,5230,5230,1
20240830,115900,9124730,5250,5250,5250,5250,0
20240830,115800,9124730,5250,5250,5250,5250,0
20240830,115700,9124730,5250,5250,5250,5250,0
20240830,115600,9124730,5250,5250,5250,5250,0
20240830,115500,9124730,5250,5250,5250,5250,0
20240830,115400,9124730,5250,5250,5250,5250,0
20240830,115300,9124730,5250,5250,5250,5250,0
20240830,115200,9124730,5250,5250,5250,5250,0
20240830,115100,9124730,5250,5250,5250,5250,0
20240830,115000,9124730,5250,5250,5250,5250,0
20240830,114900,9124730,5250,5250,5250,5250,0
20240830,114800,9124730,5250,5250,5250,5250,0
20240830,114700,9124730,5250,5250,5250,5250,0
20240830,114600,9124730,5250,5250,5250,5250,0
20240830,114500,9124730,5250,5250,5250,5250,0
20240830,114400,9124730,5250,5250,5250,5250,0
20240830,114300,9124730,5250,5250,5250,5250,0
20240830,114200,9124730,5250,5250,5250,5250,0
20240830,114100,9124730,5250,5250,5250,5250,0
20240830,114000,9124730,5250,5250,5250,5250,0
20240830,113900,9124730,5250,5250,5250,5250,0
20240830,113800,9124730,5250,5250,5250,5250,0
20240830,113700,9124730,5250,5250,5250,5250,0
20240830,113600,9124730,5250,5250,5250,5250,0
20240830,113500,9124730,5250,5250,5250,5250,10
20240830,113400,9072230,5230,5230,5230,5230,0
20240830,113300,9072230,5230,5230,5230,5230,0
20240830,113200,9072230,5230,5230,5230,5230,0
20240830,113100,9072230,5230,5230,5230,5230,9
20240830,113000,9025160,5250,5250,5250,5250,0
20240830,112900,9025160,5250,5250,5250,5250,0
20240830,112800,9025160,5250,5250,5250,5250,9
20240830,112700,8977910,5220,5220,5220,5220,0
20240830,112600,8977910,5220,5220,5220,5220,0
20240830,112500,8977910,5220,5220,5220,5220,0
20240830,112400,8977910,5220,5220,5220,5220,0
20240830,112300,8977910,5220,5220,5220,5220,0
20240830,112200,8977910,5220,5220,5220,5220,1
20240830,112100,8972690,5220,5220,5220,5220,0
20240830,112000,8972690,5220,5220,5220,5220,0
20240830,111900,8972690,5220,5220,5220,5220,0
20240830,111800,8972690,5220,5220,5220,5220,0
20240830,111700,8972690,5220,5220,5220,5220,0
20240830,111600,8972690,5220,5220,5220,5220,0
20240830,111500,8972690,5220,5220,5220,5220,0
20240830,111400,8972690,5220,5220,5220,5220,0
20240830,111300,8972690,5220,5220,5220,5220,0
20240830,111200,8972690,5220,5220,5220,5220,0
20240830,111100,8972690,5220,5220,5220,5220,0
20240830,111000,8972690,5220,5220,5220,5220,0
20240830,110900,8972690,5220,5220,5220,5220,0
20240830,110800,8972690,5220,5220,5220,5220,0
20240830,110700,8972690,5220,5220,5220,5220,0
20240830,110600,8972690,5220,5220,5220,5220,0
20240830,110500,8972690,5220,5220,5220,5220,0
20240830,110400,8972690,5220,5220,5220,5220,0
20240830,110300,8972690,5220,5220,5220,5220,0
20240830,110200,8972690,5220,5220,5220,5220,0
20240830,110100,8972690,5220,5220,5220,5220,0
20240830,110000,8972690,5220,5220,5220,5220,0
20240830,105900,8972690,5220,5220,5220,5220,0
20240830,105800,8972690,5220,5220,5220,5220,0
20240830,105700,8972690,5220,5220,5220,5220,0
20240830,105600,8972690,5220,5220,5220,5220,0
20240830,105500,8972690,5220,5220,5220,5220,0
20240830,105400,8972690,5220,5220,5220,5220,0
20240830,105300,8972690,5220,5220,5220,5220,0
20240830,105200,8972690,5220,5220,5220,5220,0
20240830,105100,8972690,5220,5220,5220,5220,0
20240830,105000,8972690,5220,5220,5220,5220,0
20240830,104900,8972690,5220,5220,5220,5220,0
20240830,104800,8972690,5220,5220,5220,5220,0
20240830,104700,8972690,5220,5220,5220,5220,0
20240830,104600,8972690,5220,5220,5220,5220,0
20240830,104500,8972690,5220,5220,5220,5220,0
20240830,104400,8972690,5220,5220,5220,5220,0
20240830,104300,8972690,5220,5220,5220,5220,0
20240830,104200,8972690,5220,5220,5220,5220,0
20240830,104100,8972690,5220,5220,5220,5220,0
20240830,104000,8972690,5220,5220,5220,5220,1
20240830,103900,8967470,5210,5210,5210,5210,0
20240830,103800,8967470,5210,5210,5210,5210,0
20240830,103700,8967470,5210,5210,5210,5210,0
20240830,103600,8967470,5210,5210,5210,5210,0
20240830,103500,8967470,5210,5210,5210,5210,0
20240830,103400,8967470,5210,5210,5210,5210,0
20240830,103300,8967470,5210,5210,5210,5210,0
20240830,103200,8967470,5210,5210,5210,5210,0
20240830,103100,8967470,5210,5210,5210,5210,0
20240830,103000,8967470,5210,5210,5210,5210,0
20240830,102900,8967470,5210,5250,5260,5210,57
20240830,102800,8668780,5240,5240,5240,5240,0
20240830,102700,8668780,5240,5240,5240,5240,0
20240830,102600,8668780,5240,5240,5240,5240,0
20240830,102500,8668780,5240,5240,5240,5240,0
20240830,102400,8668780,5240,5240,5240,5240,0
20240830,102300,8668780,5240,5240,5240,5240,0
20240830,102200,8668780,5240,5250,5250,5240,2
20240830,102100,8658290,5260,5260,5260,5260,0
20240830,102000,8658290,5260,5260,5260,5260,0
20240830,101900,8658290,5260,5260,5260,5260,0
20240830,101800,8658290,5260,5260,5260,5260,0
20240830,101700,8658290,5260,5260,5260,5260,0
20240830,101600,8658290,5260,5260,5260,5260,0
20240830,101500,8658290,5260,5260,5260,5260,0
20240830,101400,8658290,5260,5260,5260,5260,0
20240830,101300,8658290,5260,5260,5260,5260,0
20240830,101200,8658290,5260,5260,5260,5260,0
20240830,101100,8658290,5260,5260,5260,5260,0
20240830,101000,8658290,5260,5260,5260,5260,0
20240830,100900,8658290,5260,5260,5260,5260,0
20240830,100800,8658290,5260,5260,5260,5260,0
20240830,100700,8658290,5260,5260,5260,5260,0
20240830,100600,8658290,5260,5260,5260,5260,0
20240830,100500,8658290,5260,5260,5260,5260,5
20240830,100400,8631990,5210,5210,5210,5210,0
20240830,100300,8631990,5210,5210,5210,5210,0
20240830,100200,8631990,5210,5210,5210,5210,0
20240830,100100,8631990,5210,5210,5210,5210,0
20240830,100000,8631990,5210,5210,5210,5210,0
20240830,095900,8631990,5210,5210,5210,5210,0
20240830,095800,8631990,5210,5210,5210,5210,0
20240830,095700,8631990,5210,5210,5210,5210,0
20240830,095600,8631990,5210,5210,5210,5210,0
20240830,095500,8631990,5210,5210,5210,5210,0
20240830,095400,8631990,5210,5210,5210,5210,0
20240830,095300,8631990,5210,5210,5210,5210,0
20240830,095200,8631990,5210,5210,5210,5210,0
20240830,095100,8631990,5210,5220,5220,5210,464
20240830,095000,6214110,5220,5220,5220,5220,0
20240830,094900,6214110,5220,5230,5230,5220,365
20240830,094800,4308790,5240,5240,5240,5240,0
20240830,094700,4308790,5240,5240,5240,5240,0
20240830,094600,4308790,5240,5240,5240,5240,0
20240830,094500,4308790,5240,5240,5240,5240,0
20240830,094400,4308790,5240,5240,5240,5240,0
20240830,094300,4308790,5240,5240,5240,5240,0
20240830,094200,4308790,5240,5240,5240,5240,0
20240830,094100,4308790,5240,5240,5240,5240,4
20240830,094000,4287830,5240,5240,5240,5240,1
20240830,093900,4282590,5240,5240,5240,5240,7
20240830,093800,4245910,5220,5220,5220,5220,0
20240830,093700,4245910,5220,5220,5220,5220,0
20240830,093600,4245910,5220,5220,5220,5220,0
20240830,093500,4245910,5220,5220,5220,5220,0
20240830,093400,4245910,5220,5220,5220,5220,1
20240830,093300,4240690,5220,5220,5220,5220,0
20240830,093200,4240690,5220,5220,5220,5220,0
20240830,093100,4240690,5220,5220,5220,5220,1
20240830,093000,4235470,5220,5220,5220,5220,6
20240830,092900,4204150,5220,5220,5220,5220,6
20240830,092800,4172830,5220,5220,5220,5220,179
20240830,092700,3238450,5220,5220,5220,5220,6
20240830,092600,3207130,5220,5220,5220,5220,6
20240830,092500,3175810,5220,5220,5220,5220,6
20240830,092400,3144490,5220,5220,5220,5220,180
20240830,092300,2204890,5220,5220,5220,5220,6
20240830,092200,2173570,5220,5220,5220,5220,6
20240830,092100,2142250,5220,5220,5220,5220,6
20240830,092000,2110930,5220,5220,5220,5220,6
20240830,091900,2079610,5220,5220,5220,5220,6
20240830,091800,2048290,5220,5220,5260,5220,22
20240830,091700,1932810,5220,5220,5220,5220,6
20240830,091600,1901490,5220,5210,5220,5210,6
20240830,091500,1870200,5210,5210,5210,5210,6
20240830,091400,1838940,5210,5210,5210,5210,10
20240830,091300,1786840,5210,5210,5210,5210,12
20240830,091200,1724320,5210,5210,5210,5210,12
20240830,091100,1661800,5210,5210,5210,5210,12
20240830,091000,1599280,5210,5220,5220,5210,12
20240830,090900,1536650,5220,5210,5270,5210,33
20240830,090800,1363360,5210,5210,5210,5210,12
20240830,090700,1300840,5210,5210,5210,5210,10
20240830,090600,1248740,5210,5210,5210,5210,13
20240830,090500,1181010,5210,5220,5220,5210,18
20240830,090400,1087180,5220,5220,5220,5220,18
20240830,090300,993220,5220,5220,5220,5220,18
20240830,090200,899260,5220,5220,5220,5220,18
20240830,090100,805300,5220,5220,5220,5220,12
20240830,090000,742660,5230,5230,5230,5230,142