stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195800,6985934440,2940,2940,2940,2940,126979
20240830,195700,6985934440,2940,2940,2940,2940,0
20240830,195600,6985934440,2940,2940,2940,2940,0
20240830,195500,6985934440,2940,2940,2940,2940,0
20240830,195400,6985934440,2940,2940,2940,2940,0
20240830,195300,6985934440,2940,2940,2940,2940,0
20240830,195200,6985934440,2940,2940,2940,2940,0
20240830,195100,6985934440,2940,2940,2940,2940,0
20240830,195000,6985934440,2940,2940,2940,2940,0
20240830,194900,6985934440,2940,2940,2940,2940,0
20240830,194800,6985934440,2940,2940,2940,2940,0
20240830,194700,6985934440,2940,2940,2940,2940,0
20240830,194600,6985934440,2940,2940,2940,2940,0
20240830,194500,6985934440,2940,2940,2940,2940,0
20240830,194400,6985934440,2940,2940,2940,2940,0
20240830,194300,6985934440,2940,2940,2940,2940,0
20240830,194200,6985934440,2940,2940,2940,2940,0
20240830,194100,6985934440,2940,2940,2940,2940,0
20240830,194000,6985934440,2940,2940,2940,2940,0
20240830,193900,6985934440,2940,2940,2940,2940,0
20240830,193800,6985934440,2940,2940,2940,2940,0
20240830,193700,6985934440,2940,2940,2940,2940,0
20240830,193600,6985934440,2940,2940,2940,2940,0
20240830,193500,6985934440,2940,2940,2940,2940,0
20240830,193400,6985934440,2940,2940,2940,2940,0
20240830,193300,6985934440,2940,2940,2940,2940,0
20240830,193200,6985934440,2940,2940,2940,2940,0
20240830,193100,6985934440,2940,2940,2940,2940,0
20240830,193000,6985934440,2940,2940,2940,2940,0
20240830,192900,6985934440,2940,2940,2940,2940,0
20240830,192800,6985934440,2940,2940,2940,2940,126979
20240830,192700,6985934440,2940,2940,2940,2940,0
20240830,192600,6985934440,2940,2940,2940,2940,0
20240830,192500,6985934440,2940,2940,2940,2940,0
20240830,192400,6985934440,2940,2940,2940,2940,0
20240830,192300,6985934440,2940,2940,2940,2940,0
20240830,192200,6985934440,2940,2940,2940,2940,0
20240830,192100,6985934440,2940,2940,2940,2940,0
20240830,192000,6985934440,2940,2940,2940,2940,0
20240830,191900,6985934440,2940,2940,2940,2940,0
20240830,191800,6985934440,2940,2940,2940,2940,0
20240830,191700,6985934440,2940,2940,2940,2940,0
20240830,191600,6985934440,2940,2940,2940,2940,0
20240830,191500,6985934440,2940,2940,2940,2940,0
20240830,191400,6985934440,2940,2940,2940,2940,0
20240830,191300,6985934440,2940,2940,2940,2940,0
20240830,191200,6985934440,2940,2940,2940,2940,0
20240830,191100,6985934440,2940,2940,2940,2940,0
20240830,191000,6985934440,2940,2940,2940,2940,0
20240830,190900,6985934440,2940,2940,2940,2940,0
20240830,190800,6985934440,2940,2940,2940,2940,0
20240830,190700,6985934440,2940,2940,2940,2940,0
20240830,190600,6985934440,2940,2940,2940,2940,0
20240830,190500,6985934440,2940,2940,2940,2940,0
20240830,190400,6985934440,2940,2940,2940,2940,0
20240830,190300,6985934440,2940,2940,2940,2940,0
20240830,190200,6985934440,2940,2940,2940,2940,0
20240830,190100,6985934440,2940,2940,2940,2940,0
20240830,190000,6985934440,2940,2940,2940,2940,0
20240830,185900,6985934440,2940,2940,2940,2940,0
20240830,185800,6985934440,2940,2940,2940,2940,126979
20240830,185700,6985934440,2940,2940,2940,2940,0
20240830,185600,6985934440,2940,2940,2940,2940,0
20240830,185500,6985934440,2940,2940,2940,2940,0
20240830,185400,6985934440,2940,2940,2940,2940,0
20240830,185300,6985934440,2940,2940,2940,2940,0
20240830,185200,6985934440,2940,2940,2940,2940,0
20240830,185100,6985934440,2940,2940,2940,2940,0
20240830,185000,6985934440,2940,2940,2940,2940,0
20240830,184900,6985934440,2940,2940,2940,2940,0
20240830,184800,6985934440,2940,2940,2940,2940,0
20240830,184700,6985934440,2940,2940,2940,2940,0
20240830,184600,6985934440,2940,2940,2940,2940,0
20240830,184500,6985934440,2940,2940,2940,2940,0
20240830,184400,6985934440,2940,2940,2940,2940,0
20240830,184300,6985934440,2940,2940,2940,2940,0
20240830,184200,6985934440,2940,2940,2940,2940,0
20240830,184100,6985934440,2940,2940,2940,2940,0
20240830,184000,6985934440,2940,2940,2940,2940,0
20240830,183900,6985934440,2940,2940,2940,2940,0
20240830,183800,6985934440,2940,2940,2940,2940,0
20240830,183700,6985934440,2940,2940,2940,2940,0
20240830,183600,6985934440,2940,2940,2940,2940,0
20240830,183500,6985934440,2940,2940,2940,2940,0
20240830,183400,6985934440,2940,2940,2940,2940,0
20240830,183300,6985934440,2940,2940,2940,2940,0
20240830,183200,6985934440,2940,2940,2940,2940,0
20240830,183100,6985934440,2940,2940,2940,2940,0
20240830,183000,6985934440,2940,2940,2940,2940,0
20240830,182900,6985934440,2940,2940,2940,2940,0
20240830,182800,6985934440,2940,2940,2940,2940,126979
20240830,182700,6985934440,2940,2940,2940,2940,0
20240830,182600,6985934440,2940,2940,2940,2940,0
20240830,182500,6985934440,2940,2940,2940,2940,0
20240830,182400,6985934440,2940,2940,2940,2940,0
20240830,182300,6985934440,2940,2940,2940,2940,0
20240830,182200,6985934440,2940,2940,2940,2940,0
20240830,182100,6985934440,2940,2940,2940,2940,0
20240830,182000,6985934440,2940,2940,2940,2940,0
20240830,181900,6985934440,2940,2940,2940,2940,0
20240830,181800,6985934440,2940,2940,2940,2940,0
20240830,181700,6985934440,2940,2940,2940,2940,0
20240830,181600,6985934440,2940,2940,2940,2940,0
20240830,181500,6985934440,2940,2940,2940,2940,0
20240830,181400,6985934440,2940,2940,2940,2940,0
20240830,181300,6985934440,2940,2940,2940,2940,0
20240830,181200,6985934440,2940,2940,2940,2940,0
20240830,181100,6985934440,2940,2940,2940,2940,0
20240830,181000,6985934440,2940,2940,2940,2940,0
20240830,180900,6985934440,2940,2940,2940,2940,0
20240830,180800,6985934440,2940,2940,2940,2940,0
20240830,180700,6985934440,2940,2940,2940,2940,0
20240830,180600,6985934440,2940,2940,2940,2940,0
20240830,180500,6985934440,2940,2940,2940,2940,0
20240830,180400,6985934440,2940,2940,2940,2940,0
20240830,180300,6985934440,2940,2940,2940,2940,0
20240830,180200,6985934440,2940,2940,2940,2940,0
20240830,180100,6985934440,2940,2940,2940,2940,0
20240830,180000,6985934440,2940,2940,2940,2940,0
20240830,175900,6985934440,2940,2940,2940,2940,0
20240830,175800,6985934440,2940,2940,2940,2940,126979
20240830,175700,6985934440,2940,2940,2940,2940,0
20240830,175600,6985934440,2940,2940,2940,2940,0
20240830,175500,6985934440,2940,2940,2940,2940,0
20240830,175400,6985934440,2940,2940,2940,2940,0
20240830,175300,6985934440,2940,2940,2940,2940,0
20240830,175200,6985934440,2940,2940,2940,2940,0
20240830,175100,6985934440,2940,2940,2940,2940,0
20240830,175000,6985934440,2940,2940,2940,2940,0
20240830,174900,6985934440,2940,2940,2940,2940,0
20240830,174800,6985934440,2940,2940,2940,2940,0
20240830,174700,6985934440,2940,2940,2940,2940,0
20240830,174600,6985934440,2940,2940,2940,2940,0
20240830,174500,6985934440,2940,2940,2940,2940,0
20240830,174400,6985934440,2940,2940,2940,2940,0
20240830,174300,6985934440,2940,2940,2940,2940,0
20240830,174200,6985934440,2940,2940,2940,2940,0
20240830,174100,6985934440,2940,2940,2940,2940,0
20240830,174000,6985934440,2940,2940,2940,2940,0
20240830,173900,6985934440,2940,2940,2940,2940,0
20240830,173800,6985934440,2940,2940,2940,2940,0
20240830,173700,6985934440,2940,2940,2940,2940,0
20240830,173600,6985934440,2940,2940,2940,2940,0
20240830,173500,6985934440,2940,2940,2940,2940,0
20240830,173400,6985934440,2940,2940,2940,2940,0
20240830,173300,6985934440,2940,2940,2940,2940,0
20240830,173200,6985934440,2940,2940,2940,2940,0
20240830,173100,6985934440,2940,2940,2940,2940,0
20240830,173000,6985934440,2940,2940,2940,2940,0
20240830,172900,6985934440,2940,2940,2940,2940,0
20240830,172800,6985934440,2940,2940,2940,2940,126979
20240830,172700,6985934440,2940,2940,2940,2940,0
20240830,172600,6985934440,2940,2940,2940,2940,0
20240830,172500,6985934440,2940,2940,2940,2940,0
20240830,172400,6985934440,2940,2940,2940,2940,0
20240830,172300,6985934440,2940,2940,2940,2940,0
20240830,172200,6985934440,2940,2940,2940,2940,0
20240830,172100,6985934440,2940,2940,2940,2940,0
20240830,172000,6985934440,2940,2940,2940,2940,0
20240830,171900,6985934440,2940,2940,2940,2940,0
20240830,171800,6985934440,2940,2940,2940,2940,0
20240830,171700,6985934440,2940,2940,2940,2940,0
20240830,171600,6985934440,2940,2940,2940,2940,0
20240830,171500,6985934440,2940,2940,2940,2940,0
20240830,171400,6985934440,2940,2940,2940,2940,0
20240830,171300,6985934440,2940,2940,2940,2940,0
20240830,171200,6985934440,2940,2940,2940,2940,0
20240830,171100,6985934440,2940,2940,2940,2940,0
20240830,171000,6985934440,2940,2940,2940,2940,0
20240830,170900,6985934440,2940,2940,2940,2940,0
20240830,170800,6985934440,2940,2940,2940,2940,0
20240830,170700,6985934440,2940,2940,2940,2940,0
20240830,170600,6985934440,2940,2940,2940,2940,0
20240830,170500,6985934440,2940,2940,2940,2940,0
20240830,170400,6985934440,2940,2940,2940,2940,0
20240830,170300,6985934440,2940,2940,2940,2940,0
20240830,170200,6985934440,2940,2940,2940,2940,0
20240830,170100,6985934440,2940,2940,2940,2940,0
20240830,170000,6985934440,2940,2940,2940,2940,0
20240830,165900,6985934440,2940,2940,2940,2940,0
20240830,165800,6985934440,2940,2940,2940,2940,126979
20240830,165700,6985934440,2940,2940,2940,2940,0
20240830,165600,6985934440,2940,2940,2940,2940,0
20240830,165500,6985934440,2940,2940,2940,2940,0
20240830,165400,6985934440,2940,2940,2940,2940,0
20240830,165300,6985934440,2940,2940,2940,2940,0
20240830,165200,6985934440,2940,2940,2940,2940,0
20240830,165100,6985934440,2940,2940,2940,2940,0
20240830,165000,6985934440,2940,2940,2940,2940,0
20240830,164900,6985934440,2940,2940,2940,2940,0
20240830,164800,6985934440,2940,2940,2940,2940,0
20240830,164700,6985934440,2940,2940,2940,2940,0
20240830,164600,6985934440,2940,2940,2940,2940,0
20240830,164500,6985934440,2940,2940,2940,2940,0
20240830,164400,6985934440,2940,2940,2940,2940,0
20240830,164300,6985934440,2940,2940,2940,2940,0
20240830,164200,6985934440,2940,2940,2940,2940,0
20240830,164100,6985934440,2940,2940,2940,2940,0
20240830,164000,6985934440,2940,2940,2940,2940,0
20240830,163900,6985934440,2940,2940,2940,2940,0
20240830,163800,6985934440,2940,2940,2940,2940,0
20240830,163700,6985934440,2940,2940,2940,2940,0
20240830,163600,6985934440,2940,2940,2940,2940,0
20240830,163500,6985934440,2940,2940,2940,2940,0
20240830,163400,6985934440,2940,2940,2940,2940,0
20240830,163300,6985934440,2940,2940,2940,2940,0
20240830,163200,6985934440,2940,2940,2940,2940,0
20240830,163100,6985934440,2940,2940,2940,2940,0
20240830,163000,6985934440,2940,2940,2940,2940,0
20240830,162900,6985934440,2940,2940,2940,2940,0
20240830,162800,6985934440,2940,2940,2940,2940,126979
20240830,162700,6985934440,2940,2940,2940,2940,0
20240830,162600,6985934440,2940,2940,2940,2940,0
20240830,162500,6985934440,2940,2940,2940,2940,0
20240830,162400,6985934440,2940,2940,2940,2940,0
20240830,162300,6985934440,2940,2940,2940,2940,0
20240830,162200,6985934440,2940,2940,2940,2940,0
20240830,162100,6985934440,2940,2940,2940,2940,0
20240830,162000,6985934440,2940,2940,2940,2940,0
20240830,161900,6985934440,2940,2940,2940,2940,0
20240830,161800,6985934440,2940,2940,2940,2940,0
20240830,161700,6985934440,2940,2940,2940,2940,0
20240830,161600,6985934440,2940,2940,2940,2940,0
20240830,161500,6985934440,2940,2940,2940,2940,0
20240830,161400,6985934440,2940,2940,2940,2940,0
20240830,161300,6985934440,2940,2940,2940,2940,0
20240830,161200,6985934440,2940,2940,2940,2940,0
20240830,161100,6985934440,2940,2940,2940,2940,0
20240830,161000,6985934440,2940,2940,2940,2940,0
20240830,160900,6985934440,2940,2940,2940,2940,0
20240830,160800,6985934440,2940,2940,2940,2940,0
20240830,160700,6985934440,2940,2940,2940,2940,0
20240830,160600,6985934440,2940,2940,2940,2940,0
20240830,160500,6985934440,2940,2940,2940,2940,0
20240830,160400,6985934440,2940,2940,2940,2940,0
20240830,160300,6985934440,2940,2940,2940,2940,0
20240830,160200,6985934440,2940,2940,2940,2940,0
20240830,160100,6985934440,2940,2940,2940,2940,0
20240830,160000,6985934440,2940,2940,2940,2940,0
20240830,155900,6985934440,2940,2940,2940,2940,0
20240830,155800,6985934440,2940,2940,2940,2940,126979
20240830,155700,6985934440,2940,2940,2940,2940,0
20240830,155600,6985934440,2940,2940,2940,2940,0
20240830,155500,6985934440,2940,2940,2940,2940,0
20240830,155400,6985934440,2940,2940,2940,2940,0
20240830,155300,6985934440,2940,2940,2940,2940,0
20240830,155200,6985934440,2940,2940,2940,2940,0
20240830,155100,6985934440,2940,2940,2940,2940,0
20240830,155000,6985934440,2940,2940,2940,2940,0
20240830,154900,6985934440,2940,2940,2940,2940,0
20240830,154800,6985934440,2940,2940,2940,2940,0
20240830,154700,6985934440,2940,2940,2940,2940,0
20240830,154600,6985934440,2940,2940,2940,2940,0
20240830,154500,6985934440,2940,2940,2940,2940,0
20240830,154400,6985934440,2940,2940,2940,2940,0
20240830,154300,6985934440,2940,2940,2940,2940,0
20240830,154200,6985934440,2940,2940,2940,2940,0
20240830,154100,6985934440,2940,2940,2940,2940,0
20240830,154000,6985934440,2940,2940,2940,2940,0
20240830,153900,6985934440,2940,2940,2940,2940,0
20240830,153800,6985934440,2940,2940,2940,2940,0
20240830,153700,6985934440,2940,2940,2940,2940,0
20240830,153600,6985934440,2940,2940,2940,2940,0
20240830,153500,6985934440,2940,2940,2940,2940,0
20240830,153400,6985934440,2940,2940,2940,2940,0
20240830,153300,6985934440,2940,2940,2940,2940,0
20240830,153200,6985934440,2940,2940,2940,2940,0
20240830,153100,6985934440,2940,2940,2940,2940,0
20240830,153000,6985934440,2940,2940,2940,2940,126979
20240830,152900,6612616180,2920,2920,2920,2920,0
20240830,152800,6612616180,2920,2920,2920,2920,0
20240830,152700,6612616180,2920,2920,2920,2920,0
20240830,152600,6612616180,2920,2920,2920,2920,0
20240830,152500,6612616180,2920,2920,2920,2920,0
20240830,152400,6612616180,2920,2920,2920,2920,0
20240830,152300,6612616180,2920,2920,2920,2920,0
20240830,152200,6612616180,2920,2920,2920,2920,0
20240830,152100,6612616180,2920,2920,2920,2920,0
20240830,152000,6612616180,2920,2920,2920,2920,0
20240830,151900,6612616180,2920,2930,2930,2920,34706
20240830,151800,6511176170,2925,2920,2935,2920,25117
20240830,151700,6437556550,2920,2925,2930,2920,13641
20240830,151600,6397661145,2930,2930,2930,2925,45879
20240830,151500,6263321095,2925,2930,2930,2925,9063
20240830,151400,6236771710,2925,2930,2930,2925,11623
20240830,151300,6202720275,2925,2930,2930,2925,2418
20240830,151200,6195647140,2930,2915,2930,2915,48537
20240830,151100,6053548735,2915,2920,2925,2915,6219
20240830,151000,6035386945,2920,2925,2925,2920,4136
20240830,150900,6023309695,2925,2915,2930,2915,21354
20240830,150800,5960798660,2920,2920,2925,2915,13482
20240830,150700,5921438045,2920,2920,2925,2915,4514
20240830,150600,5908256230,2920,2925,2925,2920,2275
20240830,150500,5901605590,2920,2915,2930,2915,21414
20240830,150400,5839011115,2915,2915,2920,2915,114
20240830,150300,5838678800,2920,2920,2920,2915,971
20240830,150200,5835846205,2920,2920,2925,2915,7617
20240830,150100,5813578850,2915,2925,2925,2915,4045
20240830,150000,5801768745,2920,2925,2925,2915,26054
20240830,145900,5725653810,2925,2925,2925,2920,6613
20240830,145800,5706319710,2925,2930,2930,2915,20187
20240830,145700,5647364870,2925,2925,2930,2925,14771
20240830,145600,5604108730,2920,2925,2930,2920,3838
20240830,145500,5592884095,2925,2930,2935,2925,9170
20240830,145400,5565997105,2935,2925,2935,2920,23976
20240830,145300,5495745610,2925,2925,2930,2915,11780
20240830,145200,5461276625,2925,2930,2930,2925,5578
20240830,145100,5444943520,2920,2925,2930,2920,27050
20240830,145000,5365828150,2925,2930,2930,2915,16457
20240830,144900,5317774620,2930,2920,2930,2915,18653
20240830,144800,5263241945,2920,2920,2920,2915,10502
20240830,144700,5232576195,2920,2925,2925,2915,23296
20240830,144600,5164457265,2925,2920,2925,2915,6067
20240830,144500,5146731215,2920,2920,2925,2920,6811
20240830,144400,5126822815,2925,2920,2925,2915,21385
20240830,144300,5064354565,2920,2920,2920,2915,18214
20240830,144200,5011169970,2920,2920,2920,2910,4077
20240830,144100,4999273865,2920,2915,2920,2915,8041
20240830,144000,4975817915,2915,2915,2915,2910,17437
20240830,143900,4925004610,2915,2910,2915,2910,12199
20240830,143800,4889461775,2915,2900,2915,2900,99433
20240830,143700,4600604450,2900,2900,2900,2895,9461
20240830,143600,4573169830,2895,2895,2900,2895,3505
20240830,143500,4563006445,2900,2895,2900,2895,12088
20240830,143400,4528004565,2890,2895,2895,2890,3400
20240830,143300,4518162005,2895,2895,2895,2890,3334
20240830,143200,4508510115,2890,2895,2895,2890,445
20240830,143100,4507222045,2895,2895,2895,2890,1972
20240830,143000,4501513660,2895,2890,2895,2890,10303
20240830,142900,4471687865,2890,2885,2890,2885,9746
20240830,142800,4443524180,2890,2890,2890,2885,435
20240830,142700,4442267430,2890,2885,2890,2885,1996
20240830,142600,4436500895,2890,2890,2890,2885,1033
20240830,142500,4433515635,2890,2885,2890,2880,1673
20240830,142400,4428687640,2885,2885,2885,2885,720
20240830,142300,4426610440,2885,2885,2890,2880,37487
20240830,142200,4318299865,2885,2880,2885,2880,694
20240830,142100,4316300515,2880,2880,2885,2880,743
20240830,142000,4314158325,2880,2885,2885,2880,129
20240830,141900,4313786175,2885,2875,2885,2875,7222
20240830,141800,4292961815,2880,2875,2880,2875,4415
20240830,141700,4280265265,2875,2885,2885,2875,3323
20240830,141600,4270693650,2885,2885,2885,2880,3179
20240830,141500,4261524845,2885,2880,2885,2880,286
20240830,141400,4260700485,2885,2885,2885,2885,804
20240830,141300,4258380945,2885,2880,2885,2880,1270
20240830,141200,4254717370,2885,2880,2885,2880,923
20240830,141100,4252054625,2885,2890,2890,2880,314
20240830,141000,4251148735,2885,2885,2890,2880,24314
20240830,140900,4180966515,2880,2875,2880,2875,2158
20240830,140800,4174751590,2880,2880,2885,2880,3190
20240830,140700,4165563515,2880,2880,2880,2875,17453
20240830,140600,4115306465,2885,2880,2885,2880,6997
20240830,140500,4095120435,2885,2880,2885,2880,2434
20240830,140400,4088098350,2880,2880,2885,2880,1381
20240830,140300,4084116070,2885,2875,2885,2875,592
20240830,140200,4082410350,2875,2875,2880,2875,3052
20240830,140100,4073621375,2880,2875,2880,2875,1109
20240830,140000,4070427460,2875,2875,2880,2875,172
20240830,135900,4069932340,2880,2875,2880,2875,3130
20240830,135800,4060918050,2875,2875,2880,2875,449
20240830,135700,4059626545,2880,2875,2880,2875,1999
20240830,135600,4053876830,2875,2875,2880,2875,1558
20240830,135500,4049396305,2875,2880,2880,2875,2347
20240830,135400,4042641995,2875,2880,2880,2875,1454
20240830,135300,4038454535,2880,2880,2880,2880,126
20240830,135200,4038091655,2880,2880,2880,2875,317
20240830,135100,4037178750,2880,2880,2880,2880,1045
20240830,135000,4034169150,2880,2875,2880,2875,332
20240830,134900,4033213045,2875,2880,2880,2875,2631
20240830,134800,4025635790,2875,2880,2880,2875,461
20240830,134700,4024308185,2875,2875,2880,2875,8455
20240830,134600,3999999975,2875,2875,2880,2875,9170
20240830,134500,3973633720,2880,2875,2880,2875,293
20240830,134400,3972790050,2880,2875,2880,2875,884
20240830,134300,3970244755,2875,2875,2880,2875,307
20240830,134200,3969361500,2880,2880,2880,2875,1412
20240830,134100,3965298530,2880,2875,2880,2875,720
20240830,134000,3963224980,2880,2880,2880,2875,1121
20240830,133900,3959996505,2880,2880,2880,2880,802
20240830,133800,3957686745,2880,2880,2880,2875,493
20240830,133700,3956267060,2880,2885,2885,2875,1452
20240830,133600,3952088690,2880,2880,2885,2880,1830
20240830,133500,3946818285,2885,2885,2885,2885,2048
20240830,133400,3940909805,2885,2875,2885,2875,5823
20240830,133300,3924138240,2880,2875,2880,2875,2632
20240830,133200,3916558085,2875,2875,2880,2875,5480
20240830,133100,3900790530,2875,2870,2875,2870,7406
20240830,133000,3879533890,2875,2870,2880,2870,7585
20240830,132900,3857727185,2875,2875,2875,2875,666
20240830,132800,3855812435,2875,2875,2880,2875,2557
20240830,132700,3848459300,2880,2875,2880,2875,1676
20240830,132600,3843637670,2880,2885,2885,2875,5926
20240830,132500,3826588950,2875,2880,2885,2875,6390
20240830,132400,3808187565,2875,2880,2880,2875,657
20240830,132300,3806295430,2880,2880,2885,2880,5786
20240830,132200,3789619770,2880,2880,2880,2875,7865
20240830,132100,3766968575,2875,2880,2885,2875,3015
20240830,132000,3758283505,2880,2880,2885,2875,2559
20240830,131900,3750910095,2880,2880,2885,2875,4883
20240830,131800,3736831705,2885,2875,2885,2870,29683
20240830,131700,3651291315,2870,2870,2875,2870,7780
20240830,131600,3628927175,2870,2865,2870,2860,12980
20240830,131500,3591690470,2865,2860,2865,2860,3470
20240830,131400,3581748960,2860,2860,2870,2860,1787
20240830,131300,3576629085,2865,2865,2865,2865,1663
20240830,131200,3571864590,2865,2860,2865,2860,7247
20240830,131100,3551101940,2865,2865,2865,2860,291
20240830,131000,3550268475,2860,2860,2860,2860,9244
20240830,130900,3523830635,2860,2860,2860,2860,399
20240830,130800,3522689495,2850,2850,2860,2850,343
20240830,130700,3521708745,2855,2855,2855,2855,1948
20240830,130600,3516147205,2855,2850,2855,2850,370
20240830,130500,3515090860,2855,2850,2855,2850,2301
20240830,130400,3508531025,2850,2850,2855,2850,688
20240830,130300,3506569295,2855,2850,2855,2845,15960
20240830,130200,3461026505,2845,2845,2845,2845,11
20240830,130100,3460995210,2845,2855,2855,2845,652
20240830,130000,3459135625,2845,2845,2855,2845,248
20240830,125900,3458428520,2845,2850,2850,2845,297
20240830,125800,3457582075,2850,2850,2850,2850,174
20240830,125700,3457086175,2845,2845,2850,2845,720
20240830,125600,3455035995,2845,2855,2855,2845,1189
20240830,125500,3451652005,2845,2855,2855,2845,288
20240830,125400,3450830420,2850,2850,2855,2850,8462
20240830,125300,3426713715,2845,2850,2850,2845,219
20240830,125200,3426089570,2850,2850,2855,2845,1557
20240830,125100,3421651355,2850,2845,2850,2845,275
20240830,125000,3420868290,2845,2845,2850,2845,4850
20240830,124900,3407069375,2850,2845,2850,2845,160
20240830,124800,3406613410,2850,2850,2850,2850,1348
20240830,124700,3402771610,2850,2850,2850,2850,453
20240830,124600,3401480560,2850,2850,2850,2850,202
20240830,124500,3400904860,2850,2850,2850,2845,472
20240830,124400,3399560360,2850,2850,2855,2850,398
20240830,124300,3398425130,2850,2850,2850,2850,807
20240830,124200,3396125180,2850,2850,2850,2850,1238
20240830,124100,3392596880,2850,2845,2850,2845,200
20240830,124000,3392027130,2850,2845,2850,2845,20
20240830,123900,3391970220,2845,2850,2850,2845,328
20240830,123800,3391036420,2845,2850,2855,2845,15437
20240830,123700,3347115030,2855,2855,2855,2855,0
20240830,123600,3347115030,2855,2855,2855,2850,1585
20240830,123500,3342594235,2855,2855,2855,2855,333
20240830,123400,3341643520,2855,2855,2855,2855,130
20240830,123300,3341272370,2850,2850,2850,2850,485
20240830,123200,3339890120,2850,2845,2850,2845,1165
20240830,123100,3336569875,2845,2850,2850,2845,886
20240830,123000,3334044875,2850,2840,2850,2840,705
20240830,122900,3332035805,2845,2845,2845,2840,9050
20240830,122800,3306288705,2840,2845,2845,2840,2657
20240830,122700,3298742130,2840,2840,2840,2840,50
20240830,122600,3298600130,2845,2840,2845,2840,176
20240830,122500,3298100140,2840,2840,2840,2840,1782
20240830,122400,3293039260,2840,2835,2840,2835,5454
20240830,122300,3277552170,2835,2835,2835,2835,166
20240830,122200,3277081560,2835,2835,2840,2835,957
20240830,122100,3274368415,2840,2840,2840,2835,643
20240830,122000,3272544960,2840,2835,2840,2835,2205
20240830,121900,3266292690,2840,2840,2840,2840,528
20240830,121800,3264793170,2840,2835,2840,2835,457
20240830,121700,3263495750,2840,2840,2840,2840,659
20240830,121600,3261624190,2840,2840,2840,2835,3636
20240830,121500,3251298000,2840,2840,2840,2840,30198
20240830,121400,3165535680,2845,2835,2845,2830,3404
20240830,121300,3155869735,2830,2830,2830,2830,163
20240830,121200,3155408445,2830,2840,2840,2830,19736
20240830,121100,3099535910,2840,2845,2845,2840,2190
20240830,121000,3093314575,2845,2845,2845,2845,171
20240830,120900,3092828080,2845,2845,2845,2845,134
20240830,120800,3092446850,2845,2845,2845,2840,573
20240830,120700,3090816675,2845,2845,2850,2840,780
20240830,120600,3088598930,2840,2845,2845,2840,1761
20240830,120500,3083589235,2845,2840,2845,2840,279
20240830,120400,3082795740,2845,2845,2850,2845,13073
20240830,120300,3045590805,2850,2840,2850,2840,3521
20240830,120200,3035573150,2840,2840,2840,2840,501
20240830,120100,3034150310,2840,2840,2840,2840,2916
20240830,120000,3025868870,2835,2835,2845,2835,281
20240830,115900,3025070320,2835,2840,2840,2835,2269
20240830,115800,3018632610,2840,2840,2840,2835,704
20240830,115700,3016635030,2830,2835,2835,2830,468
20240830,115600,3015308255,2835,2835,2835,2835,145
20240830,115500,3014897180,2830,2830,2830,2830,1612
20240830,115400,3010335220,2830,2825,2830,2825,1077
20240830,115300,3007287455,2830,2830,2830,2830,144
20240830,115200,3006879935,2830,2830,2830,2830,731
20240830,115100,3004811205,2830,2830,2830,2825,602
20240830,115000,3003107550,2830,2830,2830,2830,1768
20240830,114900,2998104110,2830,2830,2830,2825,775
20240830,114800,2995911740,2835,2830,2835,2830,605
20240830,114700,2994198335,2830,2840,2840,2830,184
20240830,114600,2993676505,2840,2830,2840,2825,369
20240830,114500,2992629510,2830,2825,2830,2825,116
20240830,114400,2992301270,2830,2830,2830,2825,1219
20240830,114300,2988856270,2830,2830,2830,2830,266
20240830,114200,2988103490,2830,2825,2830,2820,6353
20240830,114100,2970125025,2830,2825,2830,2825,406
20240830,114000,2968976220,2825,2825,2825,2820,535
20240830,113900,2967465045,2825,2820,2825,2820,4287
20240830,113800,2955355125,2825,2820,2830,2820,911
20240830,113700,2952784875,2825,2830,2830,2825,1620
20240830,113600,2948208020,2825,2830,2830,2825,1094
20240830,113500,2945112475,2835,2835,2835,2835,2852
20240830,113400,2937027055,2835,2830,2835,2830,956
20240830,113300,2934316800,2830,2830,2830,2830,2721
20240830,113200,2926616370,2830,2830,2830,2830,1020
20240830,113100,2923729770,2830,2825,2830,2825,105
20240830,113000,2923432635,2825,2825,2835,2825,934
20240830,112900,2920789360,2830,2830,2830,2830,269
20240830,112800,2920028090,2830,2820,2830,2815,5208
20240830,112700,2905306295,2820,2820,2820,2815,1045
20240830,112600,2902359405,2820,2820,2820,2820,558
20240830,112500,2900785845,2820,2820,2820,2820,1865
20240830,112400,2895526545,2820,2815,2820,2815,1804
20240830,112300,2890442300,2815,2815,2820,2815,10364
20240830,112200,2861266840,2815,2820,2820,2810,18721
20240830,112100,2808554270,2825,2825,2825,2820,4051
20240830,112000,2797124725,2825,2825,2825,2825,2022
20240830,111900,2791412575,2830,2825,2830,2825,1001
20240830,111800,2788579750,2825,2820,2825,2820,221
20240830,111700,2787955625,2830,2830,2830,2820,48
20240830,111600,2787820090,2830,2830,2830,2820,2034
20240830,111500,2782082785,2830,2820,2830,2820,1137
20240830,111400,2778875935,2830,2820,2830,2820,6049
20240830,111300,2761817485,2820,2830,2830,2820,230
20240830,111200,2761167350,2830,2825,2830,2820,15144
20240830,111100,2718439105,2830,2825,2835,2825,2701
20240830,111000,2710807445,2825,2835,2835,2825,4479
20240830,110900,2698139015,2835,2830,2835,2830,991
20240830,110800,2695333845,2830,2835,2835,2830,103
20240830,110700,2695041855,2830,2840,2840,2830,4916
20240830,110600,2681103740,2835,2840,2845,2835,1232
20240830,110500,2677608605,2845,2845,2845,2835,312
20240830,110400,2676721410,2840,2845,2845,2835,565
20240830,110300,2675115835,2845,2845,2845,2840,242
20240830,110200,2674427595,2845,2840,2845,2840,2637
20240830,110100,2666937910,2840,2840,2840,2835,383
20240830,110000,2665850210,2840,2835,2840,2835,254
20240830,105900,2665128890,2840,2840,2840,2840,1137
20240830,105800,2661899810,2840,2840,2840,2840,935
20240830,105700,2659244410,2840,2840,2840,2835,393
20240830,105600,2658128310,2840,2840,2845,2835,359
20240830,105500,2657108005,2845,2845,2845,2835,6251
20240830,105400,2639365830,2840,2845,2845,2840,1663
20240830,105300,2634638675,2845,2845,2845,2845,344
20240830,105200,2633659995,2845,2845,2845,2845,267
20240830,105100,2632900380,2845,2845,2845,2840,1593
20240830,105000,2628374185,2840,2845,2845,2840,777
20240830,104900,2626166120,2845,2840,2845,2840,411
20240830,104800,2624998115,2845,2840,2850,2840,399
20240830,104700,2623862690,2850,2850,2850,2845,172
20240830,104600,2623372505,2845,2845,2845,2840,3173
20240830,104500,2614345325,2845,2840,2845,2840,853
20240830,104400,2611919585,2840,2845,2845,2840,1222
20240830,104300,2608447830,2850,2845,2850,2840,1583
20240830,104200,2603940870,2845,2835,2845,2835,3076
20240830,104100,2595205935,2835,2840,2840,2835,3489
20240830,104000,2585300150,2840,2835,2840,2835,1304
20240830,103900,2581603250,2835,2830,2835,2830,637
20240830,103800,2579800530,2825,2830,2830,2825,3630
20240830,103700,2569530345,2835,2835,2835,2835,485
20240830,103600,2568155370,2835,2835,2835,2835,742
20240830,103500,2566051800,2835,2845,2845,2835,6102
20240830,103400,2548735830,2845,2850,2850,2845,617
20240830,103300,2546979755,2845,2855,2855,2845,6014
20240830,103200,2529868765,2845,2855,2855,2845,53
20240830,103100,2529717760,2855,2850,2855,2840,2351
20240830,103000,2523026010,2855,2845,2855,2845,4298
20240830,102900,2510757970,2855,2850,2855,2850,1188
20240830,102800,2507371855,2850,2850,2850,2850,1020
20240830,102700,2504464855,2850,2850,2850,2835,3079
20240830,102600,2495707695,2850,2845,2850,2840,12952
20240830,102500,2458808425,2845,2835,2845,2835,2070
20240830,102400,2452923405,2835,2830,2835,2830,6859
20240830,102300,2433507410,2825,2820,2825,2820,8204
20240830,102200,2410337010,2820,2820,2820,2815,529
20240830,102100,2408845610,2815,2820,2820,2815,3875
20240830,102000,2397936070,2820,2815,2820,2815,3216
20240830,101900,2388872050,2815,2820,2820,2815,1472
20240830,101800,2384721195,2825,2815,2825,2815,1211
20240830,101700,2381307140,2815,2810,2820,2810,1686
20240830,101600,2376562465,2810,2815,2815,2810,1908
20240830,101500,2371197585,2810,2815,2815,2810,2381
20240830,101400,2364500600,2810,2815,2815,2810,5469
20240830,101300,2349117410,2810,2820,2820,2810,7482
20240830,101200,2328035030,2825,2825,2830,2825,3604
20240830,101100,2317844575,2825,2820,2830,2820,820
20240830,101000,2315528330,2820,2815,2825,2815,9236
20240830,100900,2289494840,2815,2815,2820,2815,7206
20240830,100800,2269181370,2815,2810,2820,2810,3874
20240830,100700,2258276290,2810,2810,2815,2805,9726
20240830,100600,2230941125,2810,2830,2830,2805,54766
20240830,100500,2076903290,2825,2835,2835,2825,2364
20240830,100400,2070218905,2835,2835,2840,2830,1763
20240830,100300,2065221365,2835,2830,2840,2825,21439
20240830,100200,2004644435,2835,2830,2840,2830,564
20240830,100100,2003046615,2830,2830,2830,2825,1607
20240830,100000,1998500115,2825,2825,2830,2825,3858
20240830,095900,1987600355,2825,2835,2835,2820,19790
20240830,095800,1931673695,2830,2840,2840,2830,14668
20240830,095700,1890130290,2840,2840,2845,2840,8784
20240830,095600,1865180730,2840,2850,2850,2840,10020
20240830,095500,1836669610,2850,2845,2855,2845,6566
20240830,095400,1817955970,2845,2845,2850,2845,605
20240830,095300,1816234740,2845,2845,2845,2840,3988
20240830,095200,1804892110,2845,2850,2850,2845,292
20240830,095100,1804060690,2850,2840,2850,2840,9863
20240830,095000,1776007805,2840,2845,2845,2835,7503
20240830,094900,1754728540,2845,2850,2850,2840,1062
20240830,094800,1751706900,2850,2840,2850,2835,2026
20240830,094700,1745943170,2850,2840,2850,2825,42771
20240830,094600,1624775835,2840,2840,2845,2840,4334
20240830,094500,1612466220,2840,2850,2850,2835,23695
20240830,094400,1545105030,2855,2845,2855,2845,3347
20240830,094300,1535575485,2845,2860,2860,2845,66354
20240830,094200,1346203175,2860,2865,2865,2860,2191
20240830,094100,1339933835,2865,2860,2865,2860,3070
20240830,094000,1331152975,2860,2865,2865,2860,25388
20240830,093900,1258477020,2865,2875,2875,2865,4864
20240830,093800,1244527725,2875,2880,2880,2870,5440
20240830,093700,1228912790,2880,2870,2880,2865,10076
20240830,093600,1199990895,2865,2870,2870,2865,6575
20240830,093500,1181139045,2870,2870,2875,2870,1644
20240830,093400,1176417700,2870,2875,2880,2870,1558
20240830,093300,1171944335,2880,2880,2880,2870,749
20240830,093200,1169793565,2870,2870,2870,2865,3260
20240830,093100,1160437965,2870,2865,2880,2865,583
20240830,093000,1158765395,2865,2870,2880,2865,5785
20240830,092900,1142176355,2875,2885,2885,2875,675
20240830,092800,1140231470,2870,2870,2885,2865,5801
20240830,092700,1123577785,2870,2865,2870,2860,29061
20240830,092600,1040351735,2865,2865,2870,2865,4087
20240830,092500,1028629400,2865,2865,2870,2865,4215
20240830,092400,1016551485,2865,2880,2880,2865,16160
20240830,092300,970144350,2880,2880,2890,2875,6026
20240830,092200,952816810,2875,2880,2890,2875,4033
20240830,092100,941207325,2890,2895,2895,2880,30112
20240830,092000,854481500,2885,2885,2895,2880,393
20240830,091900,853348200,2890,2890,2900,2885,30074
20240830,091800,766396005,2900,2885,2900,2885,1487
20240830,091700,762104945,2895,2900,2900,2885,8608
20240830,091600,737248725,2900,2905,2905,2895,1766
20240830,091500,732128365,2900,2890,2900,2890,34422
20240830,091400,632467070,2895,2890,2895,2885,14007
20240830,091300,591985235,2890,2880,2890,2880,13392
20240830,091200,553349105,2880,2880,2885,2875,5044
20240830,091100,538819360,2880,2880,2880,2875,4326
20240830,091000,526366925,2875,2870,2880,2870,2596
20240830,090900,518905280,2870,2870,2875,2865,14975
20240830,090800,475950780,2875,2880,2880,2870,2909
20240830,090700,467597345,2880,2875,2880,2870,14273
20240830,090600,426572920,2875,2870,2875,2870,11481
20240830,090500,393580635,2870,2865,2870,2865,4608
20240830,090400,380363495,2865,2870,2870,2865,14304
20240830,090300,339329025,2865,2870,2875,2865,20850
20240830,090200,279498305,2865,2880,2885,2865,26386
20240830,090100,203537565,2885,2885,2890,2875,8347
20240830,090000,179479930,2880,2900,2900,2875,58336