stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,202800,1852089890,3210,3210,3210,3210,23970
20240828,202700,1852089890,3210,3210,3210,3210,0
20240828,202600,1852089890,3210,3210,3210,3210,0
20240828,202500,1852089890,3210,3210,3210,3210,0
20240828,202400,1852089890,3210,3210,3210,3210,0
20240828,202300,1852089890,3210,3210,3210,3210,0
20240828,202200,1852089890,3210,3210,3210,3210,0
20240828,202100,1852089890,3210,3210,3210,3210,0
20240828,202000,1852089890,3210,3210,3210,3210,0
20240828,201900,1852089890,3210,3210,3210,3210,0
20240828,201800,1852089890,3210,3210,3210,3210,0
20240828,201700,1852089890,3210,3210,3210,3210,0
20240828,201600,1852089890,3210,3210,3210,3210,0
20240828,201500,1852089890,3210,3210,3210,3210,0
20240828,201400,1852089890,3210,3210,3210,3210,0
20240828,201300,1852089890,3210,3210,3210,3210,0
20240828,201200,1852089890,3210,3210,3210,3210,0
20240828,201100,1852089890,3210,3210,3210,3210,0
20240828,201000,1852089890,3210,3210,3210,3210,0
20240828,200900,1852089890,3210,3210,3210,3210,0
20240828,200800,1852089890,3210,3210,3210,3210,0
20240828,200700,1852089890,3210,3210,3210,3210,0
20240828,200600,1852089890,3210,3210,3210,3210,0
20240828,200500,1852089890,3210,3210,3210,3210,0
20240828,200400,1852089890,3210,3210,3210,3210,0
20240828,200300,1852089890,3210,3210,3210,3210,0
20240828,200200,1852089890,3210,3210,3210,3210,0
20240828,200100,1852089890,3210,3210,3210,3210,0
20240828,200000,1852089890,3210,3210,3210,3210,0
20240828,195900,1852089890,3210,3210,3210,3210,0
20240828,195800,1852089890,3210,3210,3210,3210,23970
20240828,195700,1852089890,3210,3210,3210,3210,0
20240828,195600,1852089890,3210,3210,3210,3210,0
20240828,195500,1852089890,3210,3210,3210,3210,0
20240828,195400,1852089890,3210,3210,3210,3210,0
20240828,195300,1852089890,3210,3210,3210,3210,0
20240828,195200,1852089890,3210,3210,3210,3210,0
20240828,195100,1852089890,3210,3210,3210,3210,0
20240828,195000,1852089890,3210,3210,3210,3210,0
20240828,194900,1852089890,3210,3210,3210,3210,0
20240828,194800,1852089890,3210,3210,3210,3210,0
20240828,194700,1852089890,3210,3210,3210,3210,0
20240828,194600,1852089890,3210,3210,3210,3210,0
20240828,194500,1852089890,3210,3210,3210,3210,0
20240828,194400,1852089890,3210,3210,3210,3210,0
20240828,194300,1852089890,3210,3210,3210,3210,0
20240828,194200,1852089890,3210,3210,3210,3210,0
20240828,194100,1852089890,3210,3210,3210,3210,0
20240828,194000,1852089890,3210,3210,3210,3210,0
20240828,193900,1852089890,3210,3210,3210,3210,0
20240828,193800,1852089890,3210,3210,3210,3210,0
20240828,193700,1852089890,3210,3210,3210,3210,0
20240828,193600,1852089890,3210,3210,3210,3210,0
20240828,193500,1852089890,3210,3210,3210,3210,0
20240828,193400,1852089890,3210,3210,3210,3210,0
20240828,193300,1852089890,3210,3210,3210,3210,0
20240828,193200,1852089890,3210,3210,3210,3210,0
20240828,193100,1852089890,3210,3210,3210,3210,0
20240828,193000,1852089890,3210,3210,3210,3210,0
20240828,192900,1852089890,3210,3210,3210,3210,0
20240828,192800,1852089890,3210,3210,3210,3210,23970
20240828,192700,1852089890,3210,3210,3210,3210,0
20240828,192600,1852089890,3210,3210,3210,3210,0
20240828,192500,1852089890,3210,3210,3210,3210,0
20240828,192400,1852089890,3210,3210,3210,3210,0
20240828,192300,1852089890,3210,3210,3210,3210,0
20240828,192200,1852089890,3210,3210,3210,3210,0
20240828,192100,1852089890,3210,3210,3210,3210,0
20240828,192000,1852089890,3210,3210,3210,3210,0
20240828,191900,1852089890,3210,3210,3210,3210,0
20240828,191800,1852089890,3210,3210,3210,3210,0
20240828,191700,1852089890,3210,3210,3210,3210,0
20240828,191600,1852089890,3210,3210,3210,3210,0
20240828,191500,1852089890,3210,3210,3210,3210,0
20240828,191400,1852089890,3210,3210,3210,3210,0
20240828,191300,1852089890,3210,3210,3210,3210,0
20240828,191200,1852089890,3210,3210,3210,3210,0
20240828,191100,1852089890,3210,3210,3210,3210,0
20240828,191000,1852089890,3210,3210,3210,3210,0
20240828,190900,1852089890,3210,3210,3210,3210,0
20240828,190800,1852089890,3210,3210,3210,3210,0
20240828,190700,1852089890,3210,3210,3210,3210,0
20240828,190600,1852089890,3210,3210,3210,3210,0
20240828,190500,1852089890,3210,3210,3210,3210,0
20240828,190400,1852089890,3210,3210,3210,3210,0
20240828,190300,1852089890,3210,3210,3210,3210,0
20240828,190200,1852089890,3210,3210,3210,3210,0
20240828,190100,1852089890,3210,3210,3210,3210,0
20240828,190000,1852089890,3210,3210,3210,3210,0
20240828,185900,1852089890,3210,3210,3210,3210,0
20240828,185800,1852089890,3210,3210,3210,3210,23970
20240828,185700,1852089890,3210,3210,3210,3210,0
20240828,185600,1852089890,3210,3210,3210,3210,0
20240828,185500,1852089890,3210,3210,3210,3210,0
20240828,185400,1852089890,3210,3210,3210,3210,0
20240828,185300,1852089890,3210,3210,3210,3210,0
20240828,185200,1852089890,3210,3210,3210,3210,0
20240828,185100,1852089890,3210,3210,3210,3210,0
20240828,185000,1852089890,3210,3210,3210,3210,0
20240828,184900,1852089890,3210,3210,3210,3210,0
20240828,184800,1852089890,3210,3210,3210,3210,0
20240828,184700,1852089890,3210,3210,3210,3210,0
20240828,184600,1852089890,3210,3210,3210,3210,0
20240828,184500,1852089890,3210,3210,3210,3210,0
20240828,184400,1852089890,3210,3210,3210,3210,0
20240828,184300,1852089890,3210,3210,3210,3210,0
20240828,184200,1852089890,3210,3210,3210,3210,0
20240828,184100,1852089890,3210,3210,3210,3210,0
20240828,184000,1852089890,3210,3210,3210,3210,0
20240828,183900,1852089890,3210,3210,3210,3210,0
20240828,183800,1852089890,3210,3210,3210,3210,0
20240828,183700,1852089890,3210,3210,3210,3210,0
20240828,183600,1852089890,3210,3210,3210,3210,0
20240828,183500,1852089890,3210,3210,3210,3210,0
20240828,183400,1852089890,3210,3210,3210,3210,0
20240828,183300,1852089890,3210,3210,3210,3210,0
20240828,183200,1852089890,3210,3210,3210,3210,0
20240828,183100,1852089890,3210,3210,3210,3210,0
20240828,183000,1852089890,3210,3210,3210,3210,0
20240828,182900,1852089890,3210,3210,3210,3210,0
20240828,182800,1852089890,3210,3210,3210,3210,23970
20240828,182700,1852089890,3210,3210,3210,3210,0
20240828,182600,1852089890,3210,3210,3210,3210,0
20240828,182500,1852089890,3210,3210,3210,3210,0
20240828,182400,1852089890,3210,3210,3210,3210,0
20240828,182300,1852089890,3210,3210,3210,3210,0
20240828,182200,1852089890,3210,3210,3210,3210,0
20240828,182100,1852089890,3210,3210,3210,3210,0
20240828,182000,1852089890,3210,3210,3210,3210,0
20240828,181900,1852089890,3210,3210,3210,3210,0
20240828,181800,1852089890,3210,3210,3210,3210,0
20240828,181700,1852089890,3210,3210,3210,3210,0
20240828,181600,1852089890,3210,3210,3210,3210,0
20240828,181500,1852089890,3210,3210,3210,3210,0
20240828,181400,1852089890,3210,3210,3210,3210,0
20240828,181300,1852089890,3210,3210,3210,3210,0
20240828,181200,1852089890,3210,3210,3210,3210,0
20240828,181100,1852089890,3210,3210,3210,3210,0
20240828,181000,1852089890,3210,3210,3210,3210,0
20240828,180900,1852089890,3210,3210,3210,3210,0
20240828,180800,1852089890,3210,3210,3210,3210,0
20240828,180700,1852089890,3210,3210,3210,3210,0
20240828,180600,1852089890,3210,3210,3210,3210,0
20240828,180500,1852089890,3210,3210,3210,3210,0
20240828,180400,1852089890,3210,3210,3210,3210,0
20240828,180300,1852089890,3210,3210,3210,3210,0
20240828,180200,1852089890,3210,3210,3210,3210,0
20240828,180100,1852089890,3210,3210,3210,3210,0
20240828,180000,1852089890,3210,3210,3210,3210,0
20240828,175900,1852089890,3210,3210,3210,3210,0
20240828,175800,1852089890,3210,3210,3210,3210,23970
20240828,175700,1852089890,3210,3210,3210,3210,0
20240828,175600,1852089890,3210,3210,3210,3210,0
20240828,175500,1852089890,3210,3210,3210,3210,0
20240828,175400,1852089890,3210,3210,3210,3210,0
20240828,175300,1852089890,3210,3210,3210,3210,0
20240828,175200,1852089890,3210,3210,3210,3210,0
20240828,175100,1852089890,3210,3210,3210,3210,0
20240828,175000,1852089890,3210,3210,3210,3210,0
20240828,174900,1852089890,3210,3210,3210,3210,0
20240828,174800,1852089890,3210,3210,3210,3210,0
20240828,174700,1852089890,3210,3210,3210,3210,0
20240828,174600,1852089890,3210,3210,3210,3210,0
20240828,174500,1852089890,3210,3210,3210,3210,0
20240828,174400,1852089890,3210,3210,3210,3210,0
20240828,174300,1852089890,3210,3210,3210,3210,0
20240828,174200,1852089890,3210,3210,3210,3210,0
20240828,174100,1852089890,3210,3210,3210,3210,0
20240828,174000,1852089890,3210,3210,3210,3210,0
20240828,173900,1852089890,3210,3210,3210,3210,0
20240828,173800,1852089890,3210,3210,3210,3210,0
20240828,173700,1852089890,3210,3210,3210,3210,0
20240828,173600,1852089890,3210,3210,3210,3210,0
20240828,173500,1852089890,3210,3210,3210,3210,0
20240828,173400,1852089890,3210,3210,3210,3210,0
20240828,173300,1852089890,3210,3210,3210,3210,0
20240828,173200,1852089890,3210,3210,3210,3210,0
20240828,173100,1852089890,3210,3210,3210,3210,0
20240828,173000,1852089890,3210,3210,3210,3210,0
20240828,172900,1852089890,3210,3210,3210,3210,0
20240828,172800,1852089890,3210,3210,3210,3210,23970
20240828,172700,1852089890,3210,3210,3210,3210,0
20240828,172600,1852089890,3210,3210,3210,3210,0
20240828,172500,1852089890,3210,3210,3210,3210,0
20240828,172400,1852089890,3210,3210,3210,3210,0
20240828,172300,1852089890,3210,3210,3210,3210,0
20240828,172200,1852089890,3210,3210,3210,3210,0
20240828,172100,1852089890,3210,3210,3210,3210,0
20240828,172000,1852089890,3210,3210,3210,3210,0
20240828,171900,1852089890,3210,3210,3210,3210,0
20240828,171800,1852089890,3210,3210,3210,3210,0
20240828,171700,1852089890,3210,3210,3210,3210,0
20240828,171600,1852089890,3210,3210,3210,3210,0
20240828,171500,1852089890,3210,3210,3210,3210,0
20240828,171400,1852089890,3210,3210,3210,3210,0
20240828,171300,1852089890,3210,3210,3210,3210,0
20240828,171200,1852089890,3210,3210,3210,3210,0
20240828,171100,1852089890,3210,3210,3210,3210,0
20240828,171000,1852089890,3210,3210,3210,3210,0
20240828,170900,1852089890,3210,3210,3210,3210,0
20240828,170800,1852089890,3210,3210,3210,3210,0
20240828,170700,1852089890,3210,3210,3210,3210,0
20240828,170600,1852089890,3210,3210,3210,3210,0
20240828,170500,1852089890,3210,3210,3210,3210,0
20240828,170400,1852089890,3210,3210,3210,3210,0
20240828,170300,1852089890,3210,3210,3210,3210,0
20240828,170200,1852089890,3210,3210,3210,3210,0
20240828,170100,1852089890,3210,3210,3210,3210,0
20240828,170000,1852089890,3210,3210,3210,3210,0
20240828,165900,1852089890,3210,3210,3210,3210,0
20240828,165800,1852089890,3210,3210,3210,3210,23970
20240828,165700,1852089890,3210,3210,3210,3210,0
20240828,165600,1852089890,3210,3210,3210,3210,0
20240828,165500,1852089890,3210,3210,3210,3210,0
20240828,165400,1852089890,3210,3210,3210,3210,0
20240828,165300,1852089890,3210,3210,3210,3210,0
20240828,165200,1852089890,3210,3210,3210,3210,0
20240828,165100,1852089890,3210,3210,3210,3210,0
20240828,165000,1852089890,3210,3210,3210,3210,0
20240828,164900,1852089890,3210,3210,3210,3210,0
20240828,164800,1852089890,3210,3210,3210,3210,0
20240828,164700,1852089890,3210,3210,3210,3210,0
20240828,164600,1852089890,3210,3210,3210,3210,0
20240828,164500,1852089890,3210,3210,3210,3210,0
20240828,164400,1852089890,3210,3210,3210,3210,0
20240828,164300,1852089890,3210,3210,3210,3210,0
20240828,164200,1852089890,3210,3210,3210,3210,0
20240828,164100,1852089890,3210,3210,3210,3210,0
20240828,164000,1852089890,3210,3210,3210,3210,0
20240828,163900,1852089890,3210,3210,3210,3210,0
20240828,163800,1852089890,3210,3210,3210,3210,0
20240828,163700,1852089890,3210,3210,3210,3210,0
20240828,163600,1852089890,3210,3210,3210,3210,0
20240828,163500,1852089890,3210,3210,3210,3210,0
20240828,163400,1852089890,3210,3210,3210,3210,0
20240828,163300,1852089890,3210,3210,3210,3210,0
20240828,163200,1852089890,3210,3210,3210,3210,0
20240828,163100,1852089890,3210,3210,3210,3210,0
20240828,163000,1852089890,3210,3210,3210,3210,0
20240828,162900,1852089890,3210,3210,3210,3210,0
20240828,162800,1852089890,3210,3210,3210,3210,23970
20240828,162700,1852089890,3210,3210,3210,3210,0
20240828,162600,1852089890,3210,3210,3210,3210,0
20240828,162500,1852089890,3210,3210,3210,3210,0
20240828,162400,1852089890,3210,3210,3210,3210,0
20240828,162300,1852089890,3210,3210,3210,3210,0
20240828,162200,1852089890,3210,3210,3210,3210,0
20240828,162100,1852089890,3210,3210,3210,3210,0
20240828,162000,1852089890,3210,3210,3210,3210,0
20240828,161900,1852089890,3210,3210,3210,3210,0
20240828,161800,1852089890,3210,3210,3210,3210,0
20240828,161700,1852089890,3210,3210,3210,3210,0
20240828,161600,1852089890,3210,3210,3210,3210,0
20240828,161500,1852089890,3210,3210,3210,3210,0
20240828,161400,1852089890,3210,3210,3210,3210,0
20240828,161300,1852089890,3210,3210,3210,3210,0
20240828,161200,1852089890,3210,3210,3210,3210,0
20240828,161100,1852089890,3210,3210,3210,3210,0
20240828,161000,1852089890,3210,3210,3210,3210,0
20240828,160900,1852089890,3210,3210,3210,3210,0
20240828,160800,1852089890,3210,3210,3210,3210,0
20240828,160700,1852089890,3210,3210,3210,3210,0
20240828,160600,1852089890,3210,3210,3210,3210,0
20240828,160500,1852089890,3210,3210,3210,3210,0
20240828,160400,1852089890,3210,3210,3210,3210,0
20240828,160300,1852089890,3210,3210,3210,3210,0
20240828,160200,1852089890,3210,3210,3210,3210,0
20240828,160100,1852089890,3210,3210,3210,3210,0
20240828,160000,1852089890,3210,3210,3210,3210,0
20240828,155900,1852089890,3210,3210,3210,3210,0
20240828,155800,1852089890,3210,3210,3210,3210,23970
20240828,155700,1852089890,3210,3210,3210,3210,0
20240828,155600,1852089890,3210,3210,3210,3210,0
20240828,155500,1852089890,3210,3210,3210,3210,0
20240828,155400,1852089890,3210,3210,3210,3210,0
20240828,155300,1852089890,3210,3210,3210,3210,0
20240828,155200,1852089890,3210,3210,3210,3210,0
20240828,155100,1852089890,3210,3210,3210,3210,0
20240828,155000,1852089890,3210,3210,3210,3210,0
20240828,154900,1852089890,3210,3210,3210,3210,0
20240828,154800,1852089890,3210,3210,3210,3210,0
20240828,154700,1852089890,3210,3210,3210,3210,0
20240828,154600,1852089890,3210,3210,3210,3210,0
20240828,154500,1852089890,3210,3210,3210,3210,0
20240828,154400,1852089890,3210,3210,3210,3210,0
20240828,154300,1852089890,3210,3210,3210,3210,0
20240828,154200,1852089890,3210,3210,3210,3210,0
20240828,154100,1852089890,3210,3210,3210,3210,0
20240828,154000,1852089890,3210,3210,3210,3210,0
20240828,153900,1852089890,3210,3210,3210,3210,0
20240828,153800,1852089890,3210,3210,3210,3210,0
20240828,153700,1852089890,3210,3210,3210,3210,0
20240828,153600,1852089890,3210,3210,3210,3210,0
20240828,153500,1852089890,3210,3210,3210,3210,0
20240828,153400,1852089890,3210,3210,3210,3210,0
20240828,153300,1852089890,3210,3210,3210,3210,0
20240828,153200,1852089890,3210,3210,3210,3210,0
20240828,153100,1852089890,3210,3210,3210,3210,0
20240828,153000,1852089890,3210,3210,3210,3210,23970
20240828,152900,1775146190,3200,3200,3200,3200,0
20240828,152800,1775146190,3200,3200,3200,3200,0
20240828,152700,1775146190,3200,3200,3200,3200,0
20240828,152600,1775146190,3200,3200,3200,3200,0
20240828,152500,1775146190,3200,3200,3200,3200,0
20240828,152400,1775146190,3200,3200,3200,3200,0
20240828,152300,1775146190,3200,3200,3200,3200,0
20240828,152200,1775146190,3200,3200,3200,3200,0
20240828,152100,1775146190,3200,3200,3200,3200,0
20240828,152000,1775146190,3200,3200,3200,3200,0
20240828,151900,1775146190,3200,3205,3210,3170,6785
20240828,151800,1753456320,3210,3225,3230,3200,5500
20240828,151700,1735789830,3225,3225,3240,3200,12981
20240828,151600,1694073645,3240,3235,3265,3205,5290
20240828,151500,1676970755,3225,3185,3280,3185,25308
20240828,151400,1595757880,3185,3165,3185,3165,3275
20240828,151300,1585364795,3160,3155,3165,3155,2317
20240828,151200,1578037810,3150,3150,3150,3150,134
20240828,151100,1577615710,3150,3165,3165,3150,408
20240828,151000,1576328905,3170,3170,3170,3165,1212
20240828,150900,1572487115,3165,3175,3180,3165,1177
20240828,150800,1568754490,3170,3170,3180,3170,413
20240828,150700,1567443430,3170,3165,3170,3160,3195
20240828,150600,1557330725,3165,3145,3165,3145,2905
20240828,150500,1548163010,3145,3150,3150,3145,138
20240828,150400,1547728995,3145,3145,3145,3145,330
20240828,150300,1546691145,3145,3150,3150,3145,532
20240828,150200,1545017995,3155,3155,3155,3155,4
20240828,150100,1545005375,3145,3150,3150,3145,53
20240828,150000,1544838590,3145,3155,3155,3145,127
20240828,145900,1544438750,3155,3155,3160,3155,370
20240828,145800,1543269705,3160,3160,3160,3160,0
20240828,145700,1543269705,3160,3160,3160,3160,0
20240828,145600,1543269705,3160,3160,3160,3160,80
20240828,145500,1543016905,3160,3160,3160,3160,100
20240828,145400,1542700905,3160,3145,3160,3145,353
20240828,145300,1541590245,3145,3145,3145,3145,1
20240828,145200,1541587100,3145,3145,3145,3145,0
20240828,145100,1541587100,3145,3145,3145,3145,0
20240828,145000,1541587100,3145,3145,3145,3145,1
20240828,144900,1541583955,3125,3140,3140,3125,611
20240828,144800,1539665430,3125,3140,3140,3125,2238
20240828,144700,1532644940,3140,3140,3140,3140,25
20240828,144600,1532566440,3140,3140,3140,3140,2101
20240828,144500,1525969300,3145,3140,3145,3140,606
20240828,144400,1524066450,3145,3150,3150,3140,1843
20240828,144300,1518269180,3160,3145,3160,3145,282
20240828,144200,1517380550,3145,3145,3145,3145,411
20240828,144100,1516087955,3165,3160,3165,3145,688
20240828,144000,1513923020,3160,3145,3160,3145,4230
20240828,143900,1500593450,3140,3140,3140,3140,0
20240828,143800,1500593450,3140,3135,3140,3135,1377
20240828,143700,1496269955,3135,3135,3135,3135,4
20240828,143600,1496257415,3120,3135,3135,3120,2
20240828,143500,1496251160,3140,3130,3140,3130,5031
20240828,143400,1480456420,3130,3130,3130,3130,120
20240828,143300,1480080820,3120,3120,3120,3120,3
20240828,143200,1480071460,3140,3140,3140,3140,4
20240828,143100,1480058900,3120,3140,3140,3120,7
20240828,143000,1480036940,3140,3140,3140,3135,507
20240828,142900,1478444965,3140,3115,3140,3115,3438
20240828,142800,1467709875,3110,3095,3110,3090,7346
20240828,142700,1444933750,3095,3095,3095,3095,208
20240828,142600,1444289990,3095,3085,3095,3085,238
20240828,142500,1443553760,3085,3090,3095,3080,212
20240828,142400,1442899230,3080,3090,3090,3080,214
20240828,142300,1442238040,3090,3090,3090,3090,7
20240828,142200,1442216410,3100,3105,3105,3090,509
20240828,142100,1440638515,3105,3110,3110,3105,103
20240828,142000,1440318665,3110,3105,3110,3105,194
20240828,141900,1439715470,3075,3100,3100,3070,459
20240828,141800,1438301340,3100,3105,3105,3100,592
20240828,141700,1436463205,3105,3105,3105,3105,8
20240828,141600,1436438365,3105,3105,3105,3105,76
20240828,141500,1436202385,3105,3120,3150,3070,6313
20240828,141400,1416689910,3120,3125,3125,3120,2378
20240828,141300,1409266405,3125,3125,3125,3125,482
20240828,141200,1407760155,3125,3120,3125,3120,1953
20240828,141100,1401657110,3120,3120,3120,3120,417
20240828,141000,1400356070,3120,3125,3125,3120,189
20240828,140900,1399766345,3125,3135,3135,3125,2847
20240828,140800,1390869265,3135,3145,3145,3135,38
20240828,140700,1390750065,3145,3145,3145,3145,7
20240828,140600,1390728050,3145,3145,3145,3145,1
20240828,140500,1390724905,3125,3140,3140,3125,4610
20240828,140400,1376296250,3140,3135,3150,3135,1091
20240828,140300,1372875680,3135,3150,3150,3135,778
20240828,140200,1370435550,3150,3150,3150,3150,386
20240828,140100,1369219650,3150,3150,3150,3150,1191
20240828,140000,1365468000,3150,3140,3150,3140,6
20240828,135900,1365449130,3150,3150,3150,3150,1
20240828,135800,1365445980,3140,3135,3140,3135,573
20240828,135700,1363649620,3135,3135,3135,3135,0
20240828,135600,1363649620,3135,3135,3135,3135,4
20240828,135500,1363637080,3135,3135,3135,3135,43
20240828,135400,1363502275,3135,3135,3135,3135,9
20240828,135300,1363474060,3135,3135,3135,3135,0
20240828,135200,1363474060,3135,3135,3135,3135,0
20240828,135100,1363474060,3135,3140,3140,3135,68
20240828,135000,1363260545,3140,3140,3140,3140,488
20240828,134900,1361728225,3140,3140,3140,3140,500
20240828,134800,1360158225,3135,3130,3140,3130,159
20240828,134700,1359659735,3130,3140,3140,3130,515
20240828,134600,1358046035,3150,3150,3150,3150,0
20240828,134500,1358046035,3150,3150,3150,3150,27
20240828,134400,1357960985,3150,3150,3150,3150,220
20240828,134300,1357267985,3135,3140,3140,3135,45
20240828,134200,1357126700,3150,3150,3150,3150,9
20240828,134100,1357098350,3140,3130,3140,3130,481
20240828,134000,1355588795,3135,3140,3140,3135,293
20240828,133900,1354670140,3140,3145,3145,3140,20
20240828,133800,1354607245,3150,3135,3150,3130,310
20240828,133700,1353635865,3130,3135,3135,3130,231
20240828,133600,1352912680,3135,3135,3135,3135,469
20240828,133500,1351442365,3135,3135,3135,3135,0
20240828,133400,1351442365,3135,3160,3160,3135,380
20240828,133300,1350247090,3160,3135,3160,3130,878
20240828,133200,1347496900,3130,3170,3170,3130,1007
20240828,133100,1344329345,3170,3175,3175,3160,88
20240828,133000,1344050790,3170,3165,3170,3165,435
20240828,132900,1342672000,3170,3170,3170,3170,0
20240828,132800,1342672000,3170,3170,3175,3170,149
20240828,132700,1342199665,3170,3165,3170,3165,10
20240828,132600,1342168010,3165,3160,3165,3160,80
20240828,132500,1341915205,3160,3160,3160,3160,0
20240828,132400,1341915205,3160,3160,3160,3160,57
20240828,132300,1341735085,3160,3160,3160,3160,8
20240828,132200,1341709805,3145,3155,3160,3145,64
20240828,132100,1341507900,3135,3155,3155,3135,279
20240828,132000,1340630315,3160,3185,3185,3160,1028
20240828,131900,1337375140,3185,3150,3190,3150,823
20240828,131800,1334754970,3185,3175,3185,3175,4586
20240828,131700,1320152760,3175,3160,3180,3155,416
20240828,131600,1318836125,3155,3150,3155,3150,2612
20240828,131500,1310596830,3150,3145,3155,3145,881
20240828,131400,1307822845,3150,3145,3150,3145,735
20240828,131300,1305509565,3145,3145,3145,3145,492
20240828,131200,1303962225,3145,3145,3145,3145,2
20240828,131100,1303955935,3145,3135,3145,3135,235
20240828,131000,1303218210,3135,3130,3135,3130,47
20240828,130900,1303070870,3115,3115,3115,3115,0
20240828,130800,1303070870,3115,3115,3115,3115,0
20240828,130700,1303070870,3115,3115,3115,3115,0
20240828,130600,1303070870,3115,3115,3115,3115,288
20240828,130500,1302173750,3115,3115,3115,3115,859
20240828,130400,1299497965,3115,3115,3115,3115,0
20240828,130300,1299497965,3115,3120,3120,3110,810
20240828,130200,1296975005,3135,3135,3135,3135,0
20240828,130100,1296975005,3135,3125,3140,3115,509
20240828,130000,1295385620,3130,3130,3130,3130,0
20240828,125900,1295385620,3130,3130,3130,3130,5
20240828,125800,1295369970,3130,3135,3135,3130,803
20240828,125700,1292855985,3140,3145,3145,3140,236
20240828,125600,1292114940,3145,3145,3145,3140,383
20240828,125500,1290910690,3150,3150,3150,3150,32
20240828,125400,1290809890,3155,3150,3155,3150,52
20240828,125300,1290645980,3155,3140,3155,3140,1843
20240828,125200,1284833700,3155,3150,3155,3140,106
20240828,125100,1284500545,3160,3155,3160,3155,20
20240828,125000,1284437430,3155,3135,3155,3135,96
20240828,124900,1284136335,3135,3130,3135,3130,1017
20240828,124800,1280949125,3130,3155,3155,3130,211
20240828,124700,1280283995,3135,3140,3160,3135,959
20240828,124600,1277276125,3140,3135,3140,3135,679
20240828,124500,1275145565,3135,3135,3135,3135,118
20240828,124400,1274775635,3135,3130,3135,3130,837
20240828,124300,1272153415,3125,3130,3130,3125,166
20240828,124200,1271634660,3125,3125,3125,3125,78
20240828,124100,1271390910,3125,3125,3125,3125,0
20240828,124000,1271390910,3125,3125,3125,3125,362
20240828,123900,1270259660,3130,3130,3130,3130,51
20240828,123800,1270100030,3125,3125,3125,3125,0
20240828,123700,1270100030,3125,3125,3125,3125,50
20240828,123600,1269943780,3135,3130,3135,3130,3
20240828,123500,1269934385,3130,3110,3130,3110,117
20240828,123400,1269568950,3090,3090,3090,3090,0
20240828,123300,1269568950,3090,3120,3125,3090,2002
20240828,123200,1263381290,3105,3100,3105,3090,1118
20240828,123100,1259924100,3105,3105,3105,3105,146
20240828,123000,1259470770,3105,3105,3105,3105,13
20240828,122900,1259430405,3130,3130,3130,3130,141
20240828,122800,1258989075,3135,3100,3135,3100,3
20240828,122700,1258979710,3100,3100,3100,3100,554
20240828,122600,1257262310,3100,3120,3120,3100,5276
20240828,122500,1240896470,3125,3125,3125,3125,35
20240828,122400,1240787095,3125,3125,3125,3125,395
20240828,122300,1239552720,3130,3130,3130,3130,1
20240828,122200,1239549590,3125,3130,3130,3125,42
20240828,122100,1239418140,3135,3155,3155,3135,61
20240828,122000,1239226545,3140,3145,3145,3140,52
20240828,121900,1239063255,3140,3145,3145,3140,1083
20240828,121800,1235657470,3140,3140,3140,3140,40
20240828,121700,1235531870,3145,3150,3185,3145,1293
20240828,121600,1231442335,3150,3145,3185,3140,483
20240828,121500,1229918200,3145,3145,3145,3145,2
20240828,121400,1229911910,3145,3145,3145,3145,94
20240828,121300,1229616280,3145,3125,3180,3125,2427
20240828,121200,1221914575,3110,3110,3110,3110,0
20240828,121100,1221914575,3110,3110,3110,3110,224
20240828,121000,1221217935,3115,3120,3120,3115,79
20240828,120900,1220971620,3120,3140,3140,3120,12
20240828,120800,1220933980,3120,3140,3145,3120,130
20240828,120700,1220527440,3145,3145,3145,3145,0
20240828,120600,1220527440,3145,3125,3150,3125,604
20240828,120500,1218637615,3120,3130,3130,3120,248
20240828,120400,1217862345,3135,3145,3165,3130,133
20240828,120300,1217445750,3130,3130,3130,3130,157
20240828,120200,1216954340,3120,3155,3155,3120,554
20240828,120100,1215207230,3155,3110,3185,3110,1951
20240828,120000,1209070590,3110,3105,3110,3105,113
20240828,115900,1208719235,3090,3105,3105,3090,51
20240828,115800,1208561630,3105,3100,3105,3100,2100
20240828,115700,1202050275,3100,3100,3100,3100,0
20240828,115600,1202050275,3100,3100,3100,3100,20
20240828,115500,1201988275,3090,3090,3090,3090,5
20240828,115400,1201972825,3100,3100,3100,3100,1
20240828,115300,1201969725,3100,3100,3100,3100,1
20240828,115200,1201966625,3100,3100,3100,3100,2
20240828,115100,1201960425,3100,3095,3100,3095,1164
20240828,115000,1198353345,3095,3085,3095,3085,3418
20240828,114900,1187775615,3095,3095,3095,3085,95
20240828,114800,1187482260,3100,3085,3100,3085,64
20240828,114700,1187284760,3085,3100,3100,3085,40
20240828,114600,1187161210,3100,3100,3100,3080,424
20240828,114500,1185853485,3100,3100,3100,3100,0
20240828,114400,1185853485,3100,3100,3100,3100,20
20240828,114300,1185791485,3105,3105,3105,3105,10
20240828,114200,1185760435,3105,3105,3105,3105,0
20240828,114100,1185760435,3105,3105,3105,3070,7307
20240828,114000,1163211785,3125,3125,3125,3125,4
20240828,113900,1163199285,3095,3120,3120,3095,795
20240828,113800,1160722975,3120,3130,3130,3120,1103
20240828,113700,1157280695,3120,3120,3120,3120,0
20240828,113600,1157280695,3120,3130,3130,3120,1027
20240828,113500,1154072110,3130,3130,3130,3130,0
20240828,113400,1154072110,3130,3130,3130,3130,1
20240828,113300,1154068980,3130,3125,3130,3125,509
20240828,113200,1152477810,3125,3125,3125,3125,1
20240828,113100,1152474685,3125,3145,3145,3120,2074
20240828,113000,1145995880,3150,3150,3150,3150,0
20240828,112900,1145995880,3150,3130,3150,3130,849
20240828,112800,1143323675,3130,3145,3145,3130,120
20240828,112700,1142947595,3120,3175,3190,3085,16237
20240828,112600,1091572175,3175,3155,3175,3145,7728
20240828,112500,1067181505,3150,3145,3150,3145,288
20240828,112400,1066274770,3125,3125,3125,3125,0
20240828,112300,1066274770,3125,3125,3125,3125,100
20240828,112200,1065962270,3150,3130,3150,3130,627
20240828,112100,1063998195,3120,3120,3120,3120,0
20240828,112000,1063998195,3120,3120,3120,3120,0
20240828,111900,1063998195,3120,3120,3120,3120,0
20240828,111800,1063998195,3120,3120,3120,3120,0
20240828,111700,1063998195,3120,3120,3120,3120,2
20240828,111600,1063991955,3125,3125,3125,3125,3
20240828,111500,1063982580,3125,3125,3125,3125,78
20240828,111400,1063738830,3120,3120,3120,3120,0
20240828,111300,1063738830,3120,3120,3120,3120,40
20240828,111200,1063614030,3120,3135,3135,3120,222
20240828,111100,1062921270,3135,3120,3135,3120,167
20240828,111000,1062398720,3115,3140,3140,3085,1009
20240828,110900,1059256180,3140,3140,3140,3140,0
20240828,110800,1059256180,3140,3140,3140,3140,0
20240828,110700,1059256180,3140,3135,3140,3135,107
20240828,110600,1058920250,3140,3135,3140,3135,2
20240828,110500,1058913975,3105,3110,3130,3105,288
20240828,110400,1058014630,3105,3110,3110,3105,200
20240828,110300,1057393430,3130,3130,3130,3105,434
20240828,110200,1056044930,3140,3150,3150,3140,102
20240828,110100,1055724640,3150,3120,3150,3105,616
20240828,110000,1053796005,3120,3105,3120,3105,1519
20240828,105900,1049075475,3100,3100,3100,3100,0
20240828,105800,1049075475,3100,3100,3105,3100,1076
20240828,105700,1045739715,3105,3110,3110,3105,248
20240828,105600,1044968490,3115,3115,3115,3115,416
20240828,105500,1043672650,3130,3115,3135,3115,1787
20240828,105400,1038081125,3115,3115,3115,3115,9
20240828,105300,1038053090,3145,3120,3145,3120,263
20240828,105200,1037232505,3120,3125,3125,3120,137
20240828,105100,1036804535,3155,3145,3155,3110,20
20240828,105000,1036741640,3140,3115,3145,3110,636
20240828,104900,1034760305,3140,3130,3155,3080,4487
20240828,104800,1020826260,3155,3150,3155,3150,2
20240828,104700,1020819955,3150,3155,3160,3120,5054
20240828,104600,1004973080,3155,3135,3155,3120,3888
20240828,104500,992826945,3165,3160,3165,3130,3594
20240828,104400,981523675,3145,3145,3145,3145,4
20240828,104300,981511095,3165,3160,3165,3160,768
20240828,104200,979084200,3150,3150,3150,3150,744
20240828,104100,976740600,3150,3130,3150,3130,467
20240828,104000,975278410,3150,3160,3160,3120,3067
20240828,103900,965652590,3160,3165,3165,3160,284
20240828,103800,964753755,3165,3165,3165,3165,169
20240828,103700,964218870,3170,3170,3190,3170,1280
20240828,103600,960161050,3190,3195,3195,3190,1295
20240828,103500,956023545,3195,3145,3195,3145,10962
20240828,103400,921180620,3150,3150,3150,3150,1235
20240828,103300,917290370,3150,3150,3150,3145,1798
20240828,103200,911627135,3150,3150,3150,3150,2
20240828,103100,911620835,3160,3160,3160,3160,101
20240828,103000,911301675,3150,3155,3155,3150,284
20240828,102900,910406540,3160,3150,3160,3150,186
20240828,102800,909820400,3160,3155,3160,3155,2515
20240828,102700,901873700,3155,3160,3160,3155,1736
20240828,102600,896393550,3175,3160,3175,3160,584
20240828,102500,894541780,3160,3170,3170,3160,2157
20240828,102400,887710580,3185,3175,3185,3175,1807
20240828,102300,881958270,3175,3160,3175,3160,2953
20240828,102200,872592095,3160,3155,3160,3155,630
20240828,102100,870603955,3155,3160,3170,3155,67
20240828,102000,870392225,3160,3160,3160,3155,2501
20240828,101900,862493945,3160,3185,3190,3160,2860
20240828,101800,853388655,3175,3185,3190,3155,1587
20240828,101700,848356410,3185,3135,3190,3135,15551
20240828,101600,799111010,3115,3110,3130,3110,3514
20240828,101500,788123755,3115,3110,3115,3110,4040
20240828,101400,775559350,3110,3090,3110,3090,158
20240828,101300,775071110,3090,3090,3095,3085,1820
20240828,101200,769441895,3090,3105,3105,3085,1969
20240828,101100,763340050,3105,3105,3130,3100,1068
20240828,101000,760018640,3105,3115,3115,3105,1338
20240828,100900,755860185,3115,3150,3150,3115,7374
20240828,100800,732846595,3150,3140,3155,3130,1540
20240828,100700,728010580,3140,3155,3155,3140,312
20240828,100600,727027005,3155,3135,3155,3135,296
20240828,100500,726096175,3155,3125,3180,3120,3599
20240828,100400,714726475,3115,3135,3145,3115,6423
20240828,100300,694668650,3130,3140,3165,3130,2377
20240828,100200,687195575,3145,3160,3160,3145,3444
20240828,100100,676342510,3160,3170,3210,3155,8504
20240828,100000,649314650,3170,3135,3210,3115,26305
20240828,095900,565949130,3120,3130,3175,3105,19760
20240828,095800,504051075,3105,3105,3105,3105,0
20240828,095700,504051075,3105,3105,3105,3105,0
20240828,095600,504051075,3105,3085,3105,3085,60106
20240828,095500,317809135,3085,3075,3085,3070,6241
20240828,095400,298587550,3060,3085,3095,3060,5702
20240828,095300,281010640,3080,3075,3080,3075,3672
20240828,095200,269702235,3075,3100,3100,3050,4333
20240828,095100,256467255,3100,3045,3100,3045,8089
20240828,095000,231611445,3045,3050,3055,3035,1284
20240828,094900,227705650,3045,2995,3045,2995,3065
20240828,094800,218443795,3000,3025,3040,3000,6144
20240828,094700,199999985,3025,3050,3050,2995,2724
20240828,094600,191787370,3065,3015,3065,3015,5745
20240828,094500,174374540,3015,3000,3015,3000,4460
20240828,094400,160989545,3030,2995,3035,2995,4644
20240828,094300,146933850,3020,3020,3020,3020,10
20240828,094200,146903650,3005,3005,3035,3000,1844
20240828,094100,141347240,3000,2995,3000,2995,1116
20240828,094000,138001740,2995,3000,3000,2995,222
20240828,093900,137336740,3000,2970,3000,2970,6006
20240828,093800,119370695,2970,2965,2970,2965,500
20240828,093700,117886050,2955,2950,2965,2950,630
20240828,093600,116022300,2950,2945,2950,2945,120
20240828,093500,115668335,2945,2950,2965,2915,2489
20240828,093400,108329550,2950,2950,2950,2945,641
20240828,093300,106438875,2950,2945,2950,2945,10
20240828,093200,106409405,2945,2940,2945,2930,1531
20240828,093100,101900770,2920,2920,2940,2920,128
20240828,093000,101524925,2920,2920,2920,2920,33
20240828,092900,101428565,2940,2935,2940,2935,1058
20240828,092800,98318545,2935,2925,2950,2925,8347
20240828,092700,73775195,2920,2905,2920,2905,2100
20240828,092600,67662270,2895,2890,2895,2890,2314
20240828,092500,60972320,2890,2890,2890,2890,34
20240828,092400,60874060,2890,2890,2890,2890,96
20240828,092300,60596620,2890,2890,2890,2890,0
20240828,092200,60596620,2890,2890,2890,2890,25
20240828,092100,60524370,2875,2875,2875,2875,0
20240828,092000,60524370,2875,2875,2875,2875,330
20240828,091900,59575620,2875,2875,2875,2875,0
20240828,091800,59575620,2875,2875,2875,2875,0
20240828,091700,59575620,2875,2880,2880,2875,451
20240828,091600,58277265,2885,2910,2915,2885,2305
20240828,091500,51568535,2890,2900,2905,2890,3061
20240828,091400,42689645,2915,2900,2915,2900,2772
20240828,091300,34646720,2900,2875,2905,2875,3770
20240828,091200,23733925,2875,2865,2875,2865,1015
20240828,091100,20823910,2840,2840,2840,2840,420
20240828,091000,19631110,2835,2835,2835,2835,0
20240828,090900,19631110,2835,2840,2840,2835,4031
20240828,090800,8198060,2840,2845,2845,2840,1079
20240828,090700,5132610,2845,2845,2845,2845,150
20240828,090600,4705860,2860,2860,2860,2860,0
20240828,090500,4705860,2860,2860,2860,2860,674
20240828,090400,2778220,2860,2860,2860,2860,88
20240828,090300,2526540,2850,2850,2850,2850,400
20240828,090200,1386540,2850,2850,2850,2850,53
20240828,090100,1235490,2845,2830,2845,2830,65
20240828,090000,1050900,2825,2825,2825,2825,372