stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,201400,2755197500,4215,4215,4215,4215,4703
20240830,201300,2755197500,4215,4215,4215,4215,0
20240830,201200,2755197500,4215,4215,4215,4215,0
20240830,201100,2755197500,4215,4215,4215,4215,0
20240830,201000,2755197500,4215,4215,4215,4215,0
20240830,200900,2755197500,4215,4215,4215,4215,0
20240830,200800,2755197500,4215,4215,4215,4215,0
20240830,200700,2755197500,4215,4215,4215,4215,0
20240830,200600,2755197500,4215,4215,4215,4215,0
20240830,200500,2755197500,4215,4215,4215,4215,0
20240830,200400,2755197500,4215,4215,4215,4215,0
20240830,200300,2755197500,4215,4215,4215,4215,0
20240830,200200,2755197500,4215,4215,4215,4215,0
20240830,200100,2755197500,4215,4215,4215,4215,0
20240830,200000,2755197500,4215,4215,4215,4215,0
20240830,195900,2755197500,4215,4215,4215,4215,0
20240830,195800,2755197500,4215,4215,4215,4215,0
20240830,195700,2755197500,4215,4215,4215,4215,0
20240830,195600,2755197500,4215,4215,4215,4215,0
20240830,195500,2755197500,4215,4215,4215,4215,0
20240830,195400,2755197500,4215,4215,4215,4215,0
20240830,195300,2755197500,4215,4215,4215,4215,0
20240830,195200,2755197500,4215,4215,4215,4215,0
20240830,195100,2755197500,4215,4215,4215,4215,0
20240830,195000,2755197500,4215,4215,4215,4215,0
20240830,194900,2755197500,4215,4215,4215,4215,0
20240830,194800,2755197500,4215,4215,4215,4215,0
20240830,194700,2755197500,4215,4215,4215,4215,0
20240830,194600,2755197500,4215,4215,4215,4215,0
20240830,194500,2755197500,4215,4215,4215,4215,0
20240830,194400,2755197500,4215,4215,4215,4215,4703
20240830,194300,2755197500,4215,4215,4215,4215,0
20240830,194200,2755197500,4215,4215,4215,4215,0
20240830,194100,2755197500,4215,4215,4215,4215,0
20240830,194000,2755197500,4215,4215,4215,4215,0
20240830,193900,2755197500,4215,4215,4215,4215,0
20240830,193800,2755197500,4215,4215,4215,4215,0
20240830,193700,2755197500,4215,4215,4215,4215,0
20240830,193600,2755197500,4215,4215,4215,4215,0
20240830,193500,2755197500,4215,4215,4215,4215,0
20240830,193400,2755197500,4215,4215,4215,4215,0
20240830,193300,2755197500,4215,4215,4215,4215,0
20240830,193200,2755197500,4215,4215,4215,4215,0
20240830,193100,2755197500,4215,4215,4215,4215,0
20240830,193000,2755197500,4215,4215,4215,4215,0
20240830,192900,2755197500,4215,4215,4215,4215,0
20240830,192800,2755197500,4215,4215,4215,4215,0
20240830,192700,2755197500,4215,4215,4215,4215,0
20240830,192600,2755197500,4215,4215,4215,4215,0
20240830,192500,2755197500,4215,4215,4215,4215,0
20240830,192400,2755197500,4215,4215,4215,4215,0
20240830,192300,2755197500,4215,4215,4215,4215,0
20240830,192200,2755197500,4215,4215,4215,4215,0
20240830,192100,2755197500,4215,4215,4215,4215,0
20240830,192000,2755197500,4215,4215,4215,4215,0
20240830,191900,2755197500,4215,4215,4215,4215,0
20240830,191800,2755197500,4215,4215,4215,4215,0
20240830,191700,2755197500,4215,4215,4215,4215,0
20240830,191600,2755197500,4215,4215,4215,4215,0
20240830,191500,2755197500,4215,4215,4215,4215,0
20240830,191400,2755197500,4215,4215,4215,4215,4703
20240830,191300,2755197500,4215,4215,4215,4215,0
20240830,191200,2755197500,4215,4215,4215,4215,0
20240830,191100,2755197500,4215,4215,4215,4215,0
20240830,191000,2755197500,4215,4215,4215,4215,0
20240830,190900,2755197500,4215,4215,4215,4215,0
20240830,190800,2755197500,4215,4215,4215,4215,0
20240830,190700,2755197500,4215,4215,4215,4215,0
20240830,190600,2755197500,4215,4215,4215,4215,0
20240830,190500,2755197500,4215,4215,4215,4215,0
20240830,190400,2755197500,4215,4215,4215,4215,0
20240830,190300,2755197500,4215,4215,4215,4215,0
20240830,190200,2755197500,4215,4215,4215,4215,0
20240830,190100,2755197500,4215,4215,4215,4215,0
20240830,190000,2755197500,4215,4215,4215,4215,0
20240830,185900,2755197500,4215,4215,4215,4215,0
20240830,185800,2755197500,4215,4215,4215,4215,0
20240830,185700,2755197500,4215,4215,4215,4215,0
20240830,185600,2755197500,4215,4215,4215,4215,0
20240830,185500,2755197500,4215,4215,4215,4215,0
20240830,185400,2755197500,4215,4215,4215,4215,0
20240830,185300,2755197500,4215,4215,4215,4215,0
20240830,185200,2755197500,4215,4215,4215,4215,0
20240830,185100,2755197500,4215,4215,4215,4215,0
20240830,185000,2755197500,4215,4215,4215,4215,0
20240830,184900,2755197500,4215,4215,4215,4215,0
20240830,184800,2755197500,4215,4215,4215,4215,0
20240830,184700,2755197500,4215,4215,4215,4215,0
20240830,184600,2755197500,4215,4215,4215,4215,0
20240830,184500,2755197500,4215,4215,4215,4215,0
20240830,184400,2755197500,4215,4215,4215,4215,4703
20240830,184300,2755197500,4215,4215,4215,4215,0
20240830,184200,2755197500,4215,4215,4215,4215,0
20240830,184100,2755197500,4215,4215,4215,4215,0
20240830,184000,2755197500,4215,4215,4215,4215,0
20240830,183900,2755197500,4215,4215,4215,4215,0
20240830,183800,2755197500,4215,4215,4215,4215,0
20240830,183700,2755197500,4215,4215,4215,4215,0
20240830,183600,2755197500,4215,4215,4215,4215,0
20240830,183500,2755197500,4215,4215,4215,4215,0
20240830,183400,2755197500,4215,4215,4215,4215,0
20240830,183300,2755197500,4215,4215,4215,4215,0
20240830,183200,2755197500,4215,4215,4215,4215,0
20240830,183100,2755197500,4215,4215,4215,4215,0
20240830,183000,2755197500,4215,4215,4215,4215,0
20240830,182900,2755197500,4215,4215,4215,4215,0
20240830,182800,2755197500,4215,4215,4215,4215,0
20240830,182700,2755197500,4215,4215,4215,4215,0
20240830,182600,2755197500,4215,4215,4215,4215,0
20240830,182500,2755197500,4215,4215,4215,4215,0
20240830,182400,2755197500,4215,4215,4215,4215,0
20240830,182300,2755197500,4215,4215,4215,4215,0
20240830,182200,2755197500,4215,4215,4215,4215,0
20240830,182100,2755197500,4215,4215,4215,4215,0
20240830,182000,2755197500,4215,4215,4215,4215,0
20240830,181900,2755197500,4215,4215,4215,4215,0
20240830,181800,2755197500,4215,4215,4215,4215,0
20240830,181700,2755197500,4215,4215,4215,4215,0
20240830,181600,2755197500,4215,4215,4215,4215,0
20240830,181500,2755197500,4215,4215,4215,4215,0
20240830,181400,2755197500,4215,4215,4215,4215,4703
20240830,181300,2755197500,4215,4215,4215,4215,0
20240830,181200,2755197500,4215,4215,4215,4215,0
20240830,181100,2755197500,4215,4215,4215,4215,0
20240830,181000,2755197500,4215,4215,4215,4215,0
20240830,180900,2755197500,4215,4215,4215,4215,0
20240830,180800,2755197500,4215,4215,4215,4215,0
20240830,180700,2755197500,4215,4215,4215,4215,0
20240830,180600,2755197500,4215,4215,4215,4215,0
20240830,180500,2755197500,4215,4215,4215,4215,0
20240830,180400,2755197500,4215,4215,4215,4215,0
20240830,180300,2755197500,4215,4215,4215,4215,0
20240830,180200,2755197500,4215,4215,4215,4215,0
20240830,180100,2755197500,4215,4215,4215,4215,0
20240830,180000,2755197500,4215,4215,4215,4215,0
20240830,175900,2755197500,4215,4215,4215,4215,0
20240830,175800,2755197500,4215,4215,4215,4215,0
20240830,175700,2755197500,4215,4215,4215,4215,0
20240830,175600,2755197500,4215,4215,4215,4215,0
20240830,175500,2755197500,4215,4215,4215,4215,0
20240830,175400,2755197500,4215,4215,4215,4215,0
20240830,175300,2755197500,4215,4215,4215,4215,0
20240830,175200,2755197500,4215,4215,4215,4215,0
20240830,175100,2755197500,4215,4215,4215,4215,0
20240830,175000,2755197500,4215,4215,4215,4215,0
20240830,174900,2755197500,4215,4215,4215,4215,0
20240830,174800,2755197500,4215,4215,4215,4215,0
20240830,174700,2755197500,4215,4215,4215,4215,0
20240830,174600,2755197500,4215,4215,4215,4215,0
20240830,174500,2755197500,4215,4215,4215,4215,0
20240830,174400,2755197500,4215,4215,4215,4215,4703
20240830,174300,2755197500,4215,4215,4215,4215,0
20240830,174200,2755197500,4215,4215,4215,4215,0
20240830,174100,2755197500,4215,4215,4215,4215,0
20240830,174000,2755197500,4215,4215,4215,4215,0
20240830,173900,2755197500,4215,4215,4215,4215,0
20240830,173800,2755197500,4215,4215,4215,4215,0
20240830,173700,2755197500,4215,4215,4215,4215,0
20240830,173600,2755197500,4215,4215,4215,4215,0
20240830,173500,2755197500,4215,4215,4215,4215,0
20240830,173400,2755197500,4215,4215,4215,4215,0
20240830,173300,2755197500,4215,4215,4215,4215,0
20240830,173200,2755197500,4215,4215,4215,4215,0
20240830,173100,2755197500,4215,4215,4215,4215,0
20240830,173000,2755197500,4215,4215,4215,4215,0
20240830,172900,2755197500,4215,4215,4215,4215,0
20240830,172800,2755197500,4215,4215,4215,4215,0
20240830,172700,2755197500,4215,4215,4215,4215,0
20240830,172600,2755197500,4215,4215,4215,4215,0
20240830,172500,2755197500,4215,4215,4215,4215,0
20240830,172400,2755197500,4215,4215,4215,4215,0
20240830,172300,2755197500,4215,4215,4215,4215,0
20240830,172200,2755197500,4215,4215,4215,4215,0
20240830,172100,2755197500,4215,4215,4215,4215,0
20240830,172000,2755197500,4215,4215,4215,4215,0
20240830,171900,2755197500,4215,4215,4215,4215,0
20240830,171800,2755197500,4215,4215,4215,4215,0
20240830,171700,2755197500,4215,4215,4215,4215,0
20240830,171600,2755197500,4215,4215,4215,4215,0
20240830,171500,2755197500,4215,4215,4215,4215,0
20240830,171400,2755197500,4215,4215,4215,4215,4703
20240830,171300,2755197500,4215,4215,4215,4215,0
20240830,171200,2755197500,4215,4215,4215,4215,0
20240830,171100,2755197500,4215,4215,4215,4215,0
20240830,171000,2755197500,4215,4215,4215,4215,0
20240830,170900,2755197500,4215,4215,4215,4215,0
20240830,170800,2755197500,4215,4215,4215,4215,0
20240830,170700,2755197500,4215,4215,4215,4215,0
20240830,170600,2755197500,4215,4215,4215,4215,0
20240830,170500,2755197500,4215,4215,4215,4215,0
20240830,170400,2755197500,4215,4215,4215,4215,0
20240830,170300,2755197500,4215,4215,4215,4215,0
20240830,170200,2755197500,4215,4215,4215,4215,0
20240830,170100,2755197500,4215,4215,4215,4215,0
20240830,170000,2755197500,4215,4215,4215,4215,0
20240830,165900,2755197500,4215,4215,4215,4215,0
20240830,165800,2755197500,4215,4215,4215,4215,0
20240830,165700,2755197500,4215,4215,4215,4215,0
20240830,165600,2755197500,4215,4215,4215,4215,0
20240830,165500,2755197500,4215,4215,4215,4215,0
20240830,165400,2755197500,4215,4215,4215,4215,0
20240830,165300,2755197500,4215,4215,4215,4215,0
20240830,165200,2755197500,4215,4215,4215,4215,0
20240830,165100,2755197500,4215,4215,4215,4215,0
20240830,165000,2755197500,4215,4215,4215,4215,0
20240830,164900,2755197500,4215,4215,4215,4215,0
20240830,164800,2755197500,4215,4215,4215,4215,0
20240830,164700,2755197500,4215,4215,4215,4215,0
20240830,164600,2755197500,4215,4215,4215,4215,0
20240830,164500,2755197500,4215,4215,4215,4215,0
20240830,164400,2755197500,4215,4215,4215,4215,4703
20240830,164300,2755197500,4215,4215,4215,4215,0
20240830,164200,2755197500,4215,4215,4215,4215,0
20240830,164100,2755197500,4215,4215,4215,4215,0
20240830,164000,2755197500,4215,4215,4215,4215,0
20240830,163900,2755197500,4215,4215,4215,4215,0
20240830,163800,2755197500,4215,4215,4215,4215,0
20240830,163700,2755197500,4215,4215,4215,4215,0
20240830,163600,2755197500,4215,4215,4215,4215,0
20240830,163500,2755197500,4215,4215,4215,4215,0
20240830,163400,2755197500,4215,4215,4215,4215,0
20240830,163300,2755197500,4215,4215,4215,4215,0
20240830,163200,2755197500,4215,4215,4215,4215,0
20240830,163100,2755197500,4215,4215,4215,4215,0
20240830,163000,2755197500,4215,4215,4215,4215,0
20240830,162900,2755197500,4215,4215,4215,4215,0
20240830,162800,2755197500,4215,4215,4215,4215,0
20240830,162700,2755197500,4215,4215,4215,4215,0
20240830,162600,2755197500,4215,4215,4215,4215,0
20240830,162500,2755197500,4215,4215,4215,4215,0
20240830,162400,2755197500,4215,4215,4215,4215,0
20240830,162300,2755197500,4215,4215,4215,4215,0
20240830,162200,2755197500,4215,4215,4215,4215,0
20240830,162100,2755197500,4215,4215,4215,4215,0
20240830,162000,2755197500,4215,4215,4215,4215,0
20240830,161900,2755197500,4215,4215,4215,4215,0
20240830,161800,2755197500,4215,4215,4215,4215,0
20240830,161700,2755197500,4215,4215,4215,4215,0
20240830,161600,2755197500,4215,4215,4215,4215,0
20240830,161500,2755197500,4215,4215,4215,4215,0
20240830,161400,2755197500,4215,4215,4215,4215,4703
20240830,161300,2755197500,4215,4215,4215,4215,0
20240830,161200,2755197500,4215,4215,4215,4215,0
20240830,161100,2755197500,4215,4215,4215,4215,0
20240830,161000,2755197500,4215,4215,4215,4215,0
20240830,160900,2755197500,4215,4215,4215,4215,0
20240830,160800,2755197500,4215,4215,4215,4215,0
20240830,160700,2755197500,4215,4215,4215,4215,0
20240830,160600,2755197500,4215,4215,4215,4215,0
20240830,160500,2755197500,4215,4215,4215,4215,0
20240830,160400,2755197500,4215,4215,4215,4215,0
20240830,160300,2755197500,4215,4215,4215,4215,0
20240830,160200,2755197500,4215,4215,4215,4215,0
20240830,160100,2755197500,4215,4215,4215,4215,0
20240830,160000,2755197500,4215,4215,4215,4215,0
20240830,155900,2755197500,4215,4215,4215,4215,0
20240830,155800,2755197500,4215,4215,4215,4215,0
20240830,155700,2755197500,4215,4215,4215,4215,0
20240830,155600,2755197500,4215,4215,4215,4215,0
20240830,155500,2755197500,4215,4215,4215,4215,0
20240830,155400,2755197500,4215,4215,4215,4215,0
20240830,155300,2755197500,4215,4215,4215,4215,0
20240830,155200,2755197500,4215,4215,4215,4215,0
20240830,155100,2755197500,4215,4215,4215,4215,0
20240830,155000,2755197500,4215,4215,4215,4215,0
20240830,154900,2755197500,4215,4215,4215,4215,0
20240830,154800,2755197500,4215,4215,4215,4215,0
20240830,154700,2755197500,4215,4215,4215,4215,0
20240830,154600,2755197500,4215,4215,4215,4215,0
20240830,154500,2755197500,4215,4215,4215,4215,0
20240830,154400,2755197500,4215,4215,4215,4215,4703
20240830,154300,2755197500,4215,4215,4215,4215,0
20240830,154200,2755197500,4215,4215,4215,4215,0
20240830,154100,2755197500,4215,4215,4215,4215,0
20240830,154000,2755197500,4215,4215,4215,4215,0
20240830,153900,2755197500,4215,4215,4215,4215,0
20240830,153800,2755197500,4215,4215,4215,4215,0
20240830,153700,2755197500,4215,4215,4215,4215,0
20240830,153600,2755197500,4215,4215,4215,4215,0
20240830,153500,2755197500,4215,4215,4215,4215,0
20240830,153400,2755197500,4215,4215,4215,4215,0
20240830,153300,2755197500,4215,4215,4215,4215,0
20240830,153200,2755197500,4215,4215,4215,4215,0
20240830,153100,2755197500,4215,4215,4215,4215,0
20240830,153000,2755197500,4215,4215,4215,4215,4703
20240830,152900,2735374355,4220,4220,4220,4220,0
20240830,152800,2735374355,4220,4220,4220,4220,0
20240830,152700,2735374355,4220,4220,4220,4220,0
20240830,152600,2735374355,4220,4220,4220,4220,0
20240830,152500,2735374355,4220,4220,4220,4220,0
20240830,152400,2735374355,4220,4220,4220,4220,0
20240830,152300,2735374355,4220,4220,4220,4220,0
20240830,152200,2735374355,4220,4220,4220,4220,0
20240830,152100,2735374355,4220,4220,4220,4220,0
20240830,152000,2735374355,4220,4220,4220,4220,0
20240830,151900,2735374355,4220,4195,4220,4185,17942
20240830,151800,2660019395,4195,4200,4200,4195,90
20240830,151700,2659641745,4200,4205,4205,4195,1360
20240830,151600,2653929645,4195,4195,4200,4195,1707
20240830,151500,2646767775,4200,4200,4200,4200,339
20240830,151400,2645343975,4195,4210,4210,4195,3361
20240830,151300,2631230500,4205,4210,4210,4205,1003
20240830,151200,2627007875,4210,4210,4210,4210,504
20240830,151100,2624886035,4200,4200,4200,4200,501
20240830,151000,2622781835,4200,4200,4200,4200,1530
20240830,150900,2616355835,4200,4200,4215,4195,1091
20240830,150800,2611766420,4195,4210,4210,4195,674
20240830,150700,2608936425,4200,4205,4205,4200,436
20240830,150600,2607105045,4215,4205,4215,4205,764
20240830,150500,2603886690,4205,4210,4210,4205,21
20240830,150400,2603798365,4205,4205,4205,4205,9
20240830,150300,2603760520,4210,4205,4210,4205,1989
20240830,150200,2595393830,4200,4200,4200,4200,1340
20240830,150100,2589765830,4200,4200,4200,4195,3115
20240830,150000,2576684385,4200,4195,4205,4195,695
20240830,145900,2573762465,4195,4205,4205,4195,3651
20240830,145800,2558446340,4195,4195,4195,4195,27
20240830,145700,2558333075,4205,4205,4205,4200,694
20240830,145600,2555415080,4200,4200,4200,4200,113
20240830,145500,2554940480,4200,4200,4200,4200,1224
20240830,145400,2549799680,4205,4200,4210,4200,592
20240830,145300,2547310120,4195,4195,4195,4195,783
20240830,145200,2544025435,4200,4200,4200,4200,0
20240830,145100,2544025435,4200,4200,4205,4195,918
20240830,145000,2540167280,4200,4200,4200,4200,23
20240830,144900,2540070680,4205,4220,4220,4195,11113
20240830,144800,2493394145,4220,4215,4220,4215,590
20240830,144700,2490907180,4215,4215,4215,4215,1064
20240830,144600,2486422420,4215,4210,4220,4210,154
20240830,144500,2485773970,4220,4215,4220,4215,670
20240830,144400,2482946955,4210,4210,4210,4210,36
20240830,144300,2482795395,4215,4215,4215,4215,0
20240830,144200,2482795395,4215,4215,4215,4215,590
20240830,144100,2480308545,4210,4210,4210,4210,0
20240830,144000,2480308545,4210,4210,4210,4210,1
20240830,143900,2480304335,4210,4210,4215,4210,769
20240830,143800,2477064160,4210,4215,4215,4205,866
20240830,143700,2473418325,4205,4210,4210,4205,508
20240830,143600,2471279780,4215,4210,4215,4210,1214
20240830,143500,2466165875,4210,4210,4210,4210,50
20240830,143400,2465955375,4210,4210,4210,4210,50
20240830,143300,2465744875,4210,4210,4210,4210,703
20240830,143200,2462785245,4210,4210,4210,4210,300
20240830,143100,2461522245,4210,4210,4210,4210,300
20240830,143000,2460259245,4205,4210,4210,4205,1419
20240830,142900,2454285385,4210,4210,4210,4210,103
20240830,142800,2453851755,4210,4210,4210,4210,286
20240830,142700,2452647695,4210,4210,4210,4210,594
20240830,142600,2450146955,4210,4210,4210,4210,0
20240830,142500,2450146955,4210,4210,4210,4210,0
20240830,142400,2450146955,4210,4210,4210,4195,1656
20240830,142300,2443187690,4210,4210,4210,4210,0
20240830,142200,2443187690,4210,4210,4210,4210,1
20240830,142100,2443183480,4210,4205,4210,4205,594
20240830,142000,2440683635,4205,4205,4205,4205,4
20240830,141900,2440666815,4200,4200,4200,4200,2
20240830,141800,2440658415,4205,4195,4205,4195,634
20240830,141700,2437995185,4195,4200,4200,4195,86
20240830,141600,2437634120,4200,4200,4200,4200,0
20240830,141500,2437634120,4200,4205,4210,4200,1214
20240830,141400,2432531385,4195,4200,4200,4195,1000
20240830,141300,2428333745,4205,4205,4205,4205,0
20240830,141200,2428333745,4205,4200,4205,4200,595
20240830,141100,2425833620,4195,4195,4195,4195,0
20240830,141000,2425833620,4195,4195,4195,4195,364
20240830,140900,2424306640,4195,4200,4205,4195,7763
20240830,140800,2391703115,4205,4205,4205,4205,301
20240830,140700,2390437410,4205,4205,4205,4205,101
20240830,140600,2390012705,4210,4210,4210,4210,596
20240830,140500,2387503545,4205,4205,4205,4205,101
20240830,140400,2387078840,4210,4205,4210,4205,405
20240830,140300,2385374795,4200,4205,4210,4200,623
20240830,140200,2382753965,4205,4205,4205,4205,106
20240830,140100,2382308235,4205,4205,4205,4205,1
20240830,140000,2382304030,4205,4205,4205,4205,1
20240830,135900,2382299825,4200,4200,4200,4200,0
20240830,135800,2382299825,4200,4200,4200,4200,0
20240830,135700,2382299825,4200,4200,4200,4200,46
20240830,135600,2382106625,4205,4205,4205,4205,0
20240830,135500,2382106625,4205,4205,4205,4205,100
20240830,135400,2381686125,4205,4205,4205,4205,0
20240830,135300,2381686125,4205,4205,4205,4205,0
20240830,135200,2381686125,4205,4205,4205,4205,18
20240830,135100,2381610435,4205,4205,4210,4205,224
20240830,135000,2380668495,4205,4205,4205,4205,376
20240830,134900,2379087415,4205,4210,4210,4205,100
20240830,134800,2378666910,4210,4215,4215,4210,5066
20240830,134700,2357337965,4215,4215,4215,4215,0
20240830,134600,2357337965,4215,4210,4215,4210,12
20240830,134500,2357287425,4210,4215,4215,4210,1031
20240830,134400,2352946060,4215,4220,4220,4215,106
20240830,134300,2352499240,4215,4215,4215,4215,26
20240830,134200,2352389650,4220,4220,4220,4220,30
20240830,134100,2352263050,4220,4220,4220,4220,296
20240830,134000,2351013930,4220,4220,4220,4220,224
20240830,133900,2350068650,4220,4220,4220,4220,50
20240830,133800,2349857650,4220,4215,4220,4215,111
20240830,133700,2349389330,4210,4210,4210,4210,0
20240830,133600,2349389330,4210,4210,4210,4210,27
20240830,133500,2349275660,4210,4210,4210,4210,461
20240830,133400,2347334850,4205,4205,4205,4205,251
20240830,133300,2346279395,4205,4205,4205,4205,120
20240830,133200,2345774795,4205,4205,4205,4205,709
20240830,133100,2342793450,4205,4210,4210,4205,232
20240830,133000,2341816880,4210,4205,4210,4205,227
20240830,132900,2340861345,4210,4210,4220,4210,770
20240830,132800,2337616645,4210,4215,4215,4210,386
20240830,132700,2335989805,4210,4215,4215,4210,129
20240830,132600,2335446120,4210,4210,4210,4205,195
20240830,132500,2334625420,4205,4205,4205,4205,62
20240830,132400,2334364710,4205,4205,4205,4205,0
20240830,132300,2334364710,4205,4205,4205,4205,26
20240830,132200,2334255380,4210,4210,4210,4210,860
20240830,132100,2330634780,4205,4205,4205,4205,35
20240830,132000,2330487605,4200,4200,4200,4200,0
20240830,131900,2330487605,4200,4200,4200,4200,0
20240830,131800,2330487605,4200,4200,4200,4200,0
20240830,131700,2330487605,4200,4200,4200,4200,0
20240830,131600,2330487605,4200,4200,4200,4200,27
20240830,131500,2330374205,4195,4200,4200,4195,730
20240830,131400,2327309980,4210,4210,4210,4210,0
20240830,131300,2327309980,4210,4205,4210,4205,641
20240830,131200,2324614570,4195,4195,4195,4195,0
20240830,131100,2324614570,4195,4195,4195,4195,20
20240830,131000,2324530670,4195,4195,4195,4195,0
20240830,130900,2324530670,4195,4200,4200,4195,693
20240830,130800,2321623030,4195,4195,4195,4195,0
20240830,130700,2321623030,4195,4195,4195,4195,0
20240830,130600,2321623030,4195,4195,4200,4195,3195
20240830,130500,2308204795,4190,4190,4190,4190,321
20240830,130400,2306859805,4190,4190,4190,4190,1
20240830,130300,2306855615,4185,4185,4185,4185,213
20240830,130200,2305964210,4185,4190,4190,4185,15
20240830,130100,2305901430,4190,4190,4190,4190,323
20240830,130000,2304548060,4180,4180,4180,4180,4
20240830,125900,2304531340,4180,4180,4180,4180,0
20240830,125800,2304531340,4180,4185,4185,4180,110
20240830,125700,2304071490,4185,4185,4185,4185,0
20240830,125600,2304071490,4185,4185,4185,4185,26
20240830,125500,2303962680,4185,4185,4185,4185,0
20240830,125400,2303962680,4185,4185,4185,4185,70
20240830,125300,2303669730,4185,4185,4185,4185,505
20240830,125200,2301556305,4185,4175,4185,4175,2
20240830,125100,2301547945,4175,4175,4175,4175,880
20240830,125000,2297873945,4185,4180,4185,4180,3
20240830,124900,2297861395,4180,4185,4185,4180,2467
20240830,124800,2287543920,4195,4195,4195,4195,0
20240830,124700,2287543920,4195,4195,4195,4195,1937
20240830,124600,2279418205,4200,4195,4200,4195,12
20240830,124500,2279367860,4200,4200,4200,4200,2
20240830,124400,2279359460,4195,4195,4195,4195,431
20240830,124300,2277551415,4195,4190,4195,4190,1102
20240830,124200,2272933930,4190,4190,4195,4190,1302
20240830,124100,2267473550,4185,4190,4190,4185,2919
20240830,124000,2255253510,4190,4190,4190,4190,0
20240830,123900,2255253510,4190,4185,4190,4180,879
20240830,123800,2251574070,4200,4200,4200,4200,0
20240830,123700,2251574070,4200,4200,4210,4195,11692
20240830,123600,2202465905,4200,4200,4200,4200,730
20240830,123500,2199399905,4190,4190,4190,4190,693
20240830,123400,2196496235,4185,4185,4185,4185,0
20240830,123300,2196496235,4185,4190,4190,4185,11
20240830,123200,2196450195,4185,4185,4185,4185,0
20240830,123100,2196450195,4185,4190,4190,4185,20
20240830,123000,2196366445,4190,4190,4190,4190,6
20240830,122900,2196341305,4190,4190,4190,4190,27
20240830,122800,2196228175,4195,4195,4195,4195,250
20240830,122700,2195179425,4195,4195,4195,4195,0
20240830,122600,2195179425,4195,4195,4195,4195,1349
20240830,122500,2189520370,4195,4185,4195,4185,281
20240830,122400,2188341585,4180,4185,4185,4180,555
20240830,122300,2186019460,4180,4185,4185,4180,1056
20240830,122200,2181600750,4185,4180,4185,4180,1025
20240830,122100,2177311255,4185,4185,4185,4185,1082
20240830,122000,2172783085,4185,4180,4185,4180,221
20240830,121900,2171859005,4175,4180,4180,4175,66
20240830,121800,2171583200,4180,4185,4185,4175,3699
20240830,121700,2156125225,4185,4180,4185,4180,1499
20240830,121600,2149854410,4185,4190,4190,4185,5452
20240830,121500,2127035945,4190,4190,4190,4190,171
20240830,121400,2126319455,4190,4190,4195,4190,106
20240830,121300,2125874990,4195,4195,4195,4195,1
20240830,121200,2125870795,4190,4190,4190,4190,1182
20240830,121100,2120918215,4195,4200,4200,4195,39
20240830,121000,2120754605,4195,4195,4200,4195,1569
20240830,120900,2114167655,4195,4195,4195,4195,0
20240830,120800,2114167655,4195,4200,4200,4195,46
20240830,120700,2113974585,4200,4195,4200,4195,679
20240830,120600,2111124680,4190,4195,4195,4190,250
20240830,120500,2110076680,4200,4200,4200,4200,100
20240830,120400,2109656680,4200,4200,4200,4200,0
20240830,120300,2109656680,4200,4200,4200,4200,0
20240830,120200,2109656680,4200,4195,4200,4195,118
20240830,120100,2109161585,4200,4200,4200,4200,100
20240830,120000,2108741585,4200,4190,4200,4190,620
20240830,115900,2106138940,4185,4185,4185,4185,5
20240830,115800,2106118015,4195,4200,4200,4185,6064
20240830,115700,2080676605,4200,4205,4205,4200,150
20240830,115600,2080045860,4210,4205,4210,4205,7
20240830,115500,2080016400,4210,4200,4210,4200,149
20240830,115400,2079389985,4205,4200,4205,4200,890
20240830,115300,2075649215,4205,4205,4205,4205,2
20240830,115200,2075640805,4200,4205,4205,4200,16
20240830,115100,2075573530,4200,4205,4205,4200,11
20240830,115000,2075527280,4205,4205,4205,4200,477
20240830,114900,2073521500,4205,4215,4220,4200,802
20240830,114800,2070152700,4210,4190,4225,4190,2891
20240830,114700,2057996995,4200,4190,4200,4190,21
20240830,114600,2057908955,4200,4195,4240,4190,1414
20240830,114500,2051968745,4185,4190,4190,4185,1232
20240830,114400,2046806685,4190,4190,4190,4190,4
20240830,114300,2046789925,4190,4190,4190,4190,3
20240830,114200,2046777355,4190,4200,4200,4190,187
20240830,114100,2045993800,4190,4190,4200,4190,429
20240830,114000,2044196280,4200,4195,4200,4195,243
20240830,113900,2043175890,4195,4195,4195,4195,100
20240830,113800,2042756390,4195,4195,4195,4190,53
20240830,113700,2042534205,4195,4195,4195,4195,27
20240830,113600,2042420940,4195,4195,4195,4190,342
20240830,113500,2040986255,4195,4195,4195,4195,464
20240830,113400,2039039775,4200,4200,4200,4200,500
20240830,113300,2036939775,4200,4200,4200,4200,601
20240830,113200,2034415575,4200,4200,4205,4200,2190
20240830,113100,2025217570,4205,4200,4205,4200,3
20240830,113000,2025204960,4205,4205,4205,4195,592
20240830,112900,2022716485,4200,4195,4200,4195,733
20240830,112800,2019638635,4205,4205,4205,4195,391
20240830,112700,2017994750,4205,4200,4205,4200,8
20240830,112600,2017961135,4205,4200,4205,4200,422
20240830,112500,2016188665,4195,4200,4200,4195,80
20240830,112400,2015853015,4200,4200,4200,4200,131
20240830,112300,2015302815,4200,4205,4205,4190,5867
20240830,112200,1990637690,4205,4205,4205,4195,48
20240830,112100,1990436150,4205,4195,4205,4195,222
20240830,112000,1989503840,4205,4205,4205,4205,43
20240830,111900,1989323025,4205,4195,4205,4195,1822
20240830,111800,1981678835,4195,4195,4195,4195,60
20240830,111700,1981427135,4195,4195,4195,4195,888
20240830,111600,1977701975,4195,4200,4200,4190,782
20240830,111500,1974423950,4205,4200,4205,4190,519
20240830,111400,1972245275,4200,4200,4225,4200,3214
20240830,111300,1958741060,4200,4200,4200,4200,289
20240830,111200,1957527260,4200,4195,4200,4190,704
20240830,111100,1954575115,4190,4175,4225,4175,5944
20240830,111000,1929696720,4170,4170,4170,4165,2074
20240830,110900,1921052275,4165,4195,4195,4165,2448
20240830,110800,1910818590,4190,4220,4220,4190,21966
20240830,110700,1818542445,4210,4210,4210,4210,26
20240830,110600,1818432985,4215,4225,4225,4215,1187
20240830,110500,1813425090,4220,4220,4220,4220,0
20240830,110400,1813425090,4220,4220,4220,4215,826
20240830,110300,1809939375,4220,4220,4220,4220,314
20240830,110200,1808614295,4215,4220,4220,4215,1113
20240830,110100,1803917845,4220,4225,4250,4220,1174
20240830,110000,1798952835,4225,4225,4225,4225,56
20240830,105900,1798716235,4225,4225,4225,4225,250
20240830,105800,1797659985,4225,4225,4225,4215,2400
20240830,105700,1787542165,4225,4225,4225,4225,750
20240830,105600,1784373415,4225,4225,4225,4220,715
20240830,105500,1781356050,4225,4225,4225,4225,0
20240830,105400,1781356050,4225,4215,4225,4215,27
20240830,105300,1781242235,4225,4215,4225,4215,12
20240830,105200,1781191645,4215,4220,4220,4215,476
20240830,105100,1779185060,4230,4215,4240,4215,999
20240830,105000,1774971155,4220,4205,4220,4200,4148
20240830,104900,1757509355,4200,4210,4210,4200,6305
20240830,104800,1730983135,4210,4230,4240,4210,15454
20240830,104700,1665830700,4225,4250,4250,4225,4090
20240830,104600,1648513275,4250,4250,4250,4250,3
20240830,104500,1648500525,4260,4245,4260,4245,535
20240830,104400,1646228955,4245,4245,4245,4245,682
20240830,104300,1643333865,4250,4245,4265,4245,3346
20240830,104200,1629112690,4245,4245,4245,4245,150
20240830,104100,1628475940,4240,4240,4240,4240,7
20240830,104000,1628446260,4240,4245,4245,4240,598
20240830,103900,1625907895,4245,4255,4255,4245,815
20240830,103800,1622448160,4255,4255,4255,4255,2023
20240830,103700,1613840295,4265,4265,4265,4265,0
20240830,103600,1613840295,4265,4255,4265,4255,1135
20240830,103500,1609001450,4255,4250,4255,4250,236
20240830,103400,1607998445,4250,4245,4250,4245,326
20240830,103300,1606613075,4245,4255,4255,4245,10425
20240830,103200,1562302570,4255,4265,4265,4255,1694
20240830,103100,1555085385,4265,4265,4265,4265,0
20240830,103000,1555085385,4265,4265,4280,4265,992
20240830,102900,1550853960,4265,4265,4265,4265,15
20240830,102800,1550789985,4265,4270,4270,4265,1502
20240830,102700,1544376680,4275,4275,4280,4270,1139
20240830,102600,1539508150,4285,4275,4305,4275,2223
20240830,102500,1529992250,4270,4270,4275,4270,1527
20240830,102400,1523469275,4265,4265,4265,4265,5
20240830,102300,1523447950,4265,4270,4275,4265,2014
20240830,102200,1514850675,4275,4275,4290,4275,3912
20240830,102100,1498119995,4275,4280,4295,4275,852
20240830,102000,1494477145,4295,4290,4305,4270,6844
20240830,101900,1465119295,4300,4270,4300,4270,1846
20240830,101800,1457204875,4270,4270,4270,4260,1414
20240830,101700,1451168100,4290,4270,4290,4265,2539
20240830,101600,1440327495,4270,4270,4270,4270,2214
20240830,101500,1430873715,4270,4275,4285,4270,353
20240830,101400,1429361145,4275,4265,4275,4265,993
20240830,101300,1425118460,4255,4255,4275,4255,1084
20240830,101200,1420500610,4265,4265,4265,4260,267
20240830,101100,1419362370,4265,4260,4270,4250,1122
20240830,101000,1414586340,4270,4295,4295,4270,2298
20240830,100900,1404766725,4300,4255,4300,4255,1550
20240830,100800,1398121410,4265,4260,4265,4260,4
20240830,100700,1398104355,4265,4255,4265,4250,574
20240830,100600,1395660010,4250,4255,4255,4250,731
20240830,100500,1392552985,4255,4255,4255,4255,564
20240830,100400,1390153165,4250,4250,4250,4250,6
20240830,100300,1390127665,4250,4250,4255,4250,1007
20240830,100200,1385847910,4250,4250,4250,4250,355
20240830,100100,1384339160,4245,4235,4245,4235,285
20240830,100000,1383130910,4230,4230,4230,4225,1313
20240830,095900,1377580040,4230,4240,4240,4230,1252
20240830,095800,1372280115,4235,4240,4240,4235,1633
20240830,095700,1365356275,4240,4250,4250,4240,2421
20240830,095600,1355077860,4260,4260,4260,4260,182
20240830,095500,1354302540,4255,4250,4255,4250,712
20240830,095400,1351276515,4250,4255,4260,4250,1241
20240830,095300,1345996310,4255,4275,4290,4255,6194
20240830,095200,1319563735,4290,4260,4290,4255,1772
20240830,095100,1312004940,4255,4250,4285,4250,1048
20240830,095000,1307532165,4240,4245,4245,4235,3832
20240830,094900,1291282485,4250,4260,4270,4250,2843
20240830,094800,1279178030,4270,4250,4270,4250,770
20240830,094700,1275900360,4250,4255,4255,4250,1123
20240830,094600,1271127205,4255,4245,4270,4245,4211
20240830,094500,1253218020,4240,4240,4240,4240,174
20240830,094400,1252480260,4235,4235,4235,4235,521
20240830,094300,1250273825,4230,4220,4230,4220,560
20240830,094200,1247906025,4220,4235,4235,4220,3864
20240830,094100,1231563670,4245,4240,4245,4230,4261
20240830,094000,1213518420,4245,4245,4255,4245,723
20240830,093900,1210448785,4245,4250,4260,4240,397
20240830,093800,1208760835,4245,4270,4270,4245,4155
20240830,093700,1191086250,4265,4260,4280,4255,3609
20240830,093600,1175675865,4255,4245,4255,4240,1133
20240830,093500,1170862480,4240,4235,4240,4235,198
20240830,093400,1170023510,4235,4240,4240,4235,257
20240830,093300,1168933860,4240,4240,4245,4240,659
20240830,093200,1166139670,4225,4220,4265,4220,1863
20240830,093100,1158265555,4220,4210,4220,4200,8646
20240830,093000,1121869780,4210,4260,4265,4210,26256
20240830,092900,1010807640,4270,4265,4270,4255,2751
20240830,092800,999093790,4265,4280,4280,4255,2435
20240830,092700,988712465,4285,4265,4285,4265,2441
20240830,092600,978276195,4270,4265,4280,4260,833
20240830,092500,974720695,4260,4285,4285,4260,3895
20240830,092400,958075900,4270,4270,4285,4265,5259
20240830,092300,935585670,4260,4265,4285,4245,12372
20240830,092200,882892875,4260,4300,4300,4260,11147
20240830,092100,835156160,4300,4260,4300,4260,9497
20240830,092000,794540790,4260,4240,4260,4235,4870
20240830,091900,773870925,4235,4265,4265,4235,17247
20240830,091800,700747680,4265,4275,4275,4265,2455
20240830,091700,690271455,4275,4260,4275,4260,4845
20240830,091600,669607260,4260,4280,4280,4245,21943
20240830,091500,576017585,4280,4320,4320,4275,12411
20240830,091400,522724415,4305,4325,4325,4305,12953
20240830,091300,466875755,4325,4340,4340,4325,5185
20240830,091200,444388600,4340,4345,4360,4340,5645
20240830,091100,419851370,4345,4370,4370,4345,8228
20240830,091000,384042020,4365,4410,4425,4360,18281
20240830,090900,303910635,4410,4410,4410,4405,5735
20240830,090800,278632900,4410,4410,4420,4400,3517
20240830,090700,263133705,4410,4390,4415,4390,1434
20240830,090600,256825245,4390,4435,4435,4390,8081
20240830,090500,221214905,4455,4430,4455,4420,2742
20240830,090400,209060045,4435,4470,4470,4435,914
20240830,090300,205002220,4440,4410,4475,4410,3947
20240830,090200,187468700,4410,4455,4455,4405,8344
20240830,090100,150477070,4455,4465,4490,4455,6145
20240830,090000,122954565,4465,4495,4500,4425,27378