stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,203900,887396986,1800,1800,1800,1800,13425
20240830,203800,887396986,1800,1800,1800,1800,0
20240830,203700,887396986,1800,1800,1800,1800,0
20240830,203600,887396986,1800,1800,1800,1800,0
20240830,203500,887396986,1800,1800,1800,1800,0
20240830,203400,887396986,1800,1800,1800,1800,0
20240830,203300,887396986,1800,1800,1800,1800,0
20240830,203200,887396986,1800,1800,1800,1800,0
20240830,203100,887396986,1800,1800,1800,1800,0
20240830,203000,887396986,1800,1800,1800,1800,0
20240830,202900,887396986,1800,1800,1800,1800,0
20240830,202800,887396986,1800,1800,1800,1800,0
20240830,202700,887396986,1800,1800,1800,1800,0
20240830,202600,887396986,1800,1800,1800,1800,0
20240830,202500,887396986,1800,1800,1800,1800,0
20240830,202400,887396986,1800,1800,1800,1800,0
20240830,202300,887396986,1800,1800,1800,1800,0
20240830,202200,887396986,1800,1800,1800,1800,0
20240830,202100,887396986,1800,1800,1800,1800,0
20240830,202000,887396986,1800,1800,1800,1800,0
20240830,201900,887396986,1800,1800,1800,1800,0
20240830,201800,887396986,1800,1800,1800,1800,0
20240830,201700,887396986,1800,1800,1800,1800,0
20240830,201600,887396986,1800,1800,1800,1800,0
20240830,201500,887396986,1800,1800,1800,1800,0
20240830,201400,887396986,1800,1800,1800,1800,0
20240830,201300,887396986,1800,1800,1800,1800,0
20240830,201200,887396986,1800,1800,1800,1800,0
20240830,201100,887396986,1800,1800,1800,1800,0
20240830,201000,887396986,1800,1800,1800,1800,0
20240830,200900,887396986,1800,1800,1800,1800,13425
20240830,200800,887396986,1800,1800,1800,1800,0
20240830,200700,887396986,1800,1800,1800,1800,0
20240830,200600,887396986,1800,1800,1800,1800,0
20240830,200500,887396986,1800,1800,1800,1800,0
20240830,200400,887396986,1800,1800,1800,1800,0
20240830,200300,887396986,1800,1800,1800,1800,0
20240830,200200,887396986,1800,1800,1800,1800,0
20240830,200100,887396986,1800,1800,1800,1800,0
20240830,200000,887396986,1800,1800,1800,1800,0
20240830,195900,887396986,1800,1800,1800,1800,0
20240830,195800,887396986,1800,1800,1800,1800,0
20240830,195700,887396986,1800,1800,1800,1800,0
20240830,195600,887396986,1800,1800,1800,1800,0
20240830,195500,887396986,1800,1800,1800,1800,0
20240830,195400,887396986,1800,1800,1800,1800,0
20240830,195300,887396986,1800,1800,1800,1800,0
20240830,195200,887396986,1800,1800,1800,1800,0
20240830,195100,887396986,1800,1800,1800,1800,0
20240830,195000,887396986,1800,1800,1800,1800,0
20240830,194900,887396986,1800,1800,1800,1800,0
20240830,194800,887396986,1800,1800,1800,1800,0
20240830,194700,887396986,1800,1800,1800,1800,0
20240830,194600,887396986,1800,1800,1800,1800,0
20240830,194500,887396986,1800,1800,1800,1800,0
20240830,194400,887396986,1800,1800,1800,1800,0
20240830,194300,887396986,1800,1800,1800,1800,0
20240830,194200,887396986,1800,1800,1800,1800,0
20240830,194100,887396986,1800,1800,1800,1800,0
20240830,194000,887396986,1800,1800,1800,1800,0
20240830,193900,887396986,1800,1800,1800,1800,13425
20240830,193800,887396986,1800,1800,1800,1800,0
20240830,193700,887396986,1800,1800,1800,1800,0
20240830,193600,887396986,1800,1800,1800,1800,0
20240830,193500,887396986,1800,1800,1800,1800,0
20240830,193400,887396986,1800,1800,1800,1800,0
20240830,193300,887396986,1800,1800,1800,1800,0
20240830,193200,887396986,1800,1800,1800,1800,0
20240830,193100,887396986,1800,1800,1800,1800,0
20240830,193000,887396986,1800,1800,1800,1800,0
20240830,192900,887396986,1800,1800,1800,1800,0
20240830,192800,887396986,1800,1800,1800,1800,0
20240830,192700,887396986,1800,1800,1800,1800,0
20240830,192600,887396986,1800,1800,1800,1800,0
20240830,192500,887396986,1800,1800,1800,1800,0
20240830,192400,887396986,1800,1800,1800,1800,0
20240830,192300,887396986,1800,1800,1800,1800,0
20240830,192200,887396986,1800,1800,1800,1800,0
20240830,192100,887396986,1800,1800,1800,1800,0
20240830,192000,887396986,1800,1800,1800,1800,0
20240830,191900,887396986,1800,1800,1800,1800,0
20240830,191800,887396986,1800,1800,1800,1800,0
20240830,191700,887396986,1800,1800,1800,1800,0
20240830,191600,887396986,1800,1800,1800,1800,0
20240830,191500,887396986,1800,1800,1800,1800,0
20240830,191400,887396986,1800,1800,1800,1800,0
20240830,191300,887396986,1800,1800,1800,1800,0
20240830,191200,887396986,1800,1800,1800,1800,0
20240830,191100,887396986,1800,1800,1800,1800,0
20240830,191000,887396986,1800,1800,1800,1800,0
20240830,190900,887396986,1800,1800,1800,1800,13425
20240830,190800,887396986,1800,1800,1800,1800,0
20240830,190700,887396986,1800,1800,1800,1800,0
20240830,190600,887396986,1800,1800,1800,1800,0
20240830,190500,887396986,1800,1800,1800,1800,0
20240830,190400,887396986,1800,1800,1800,1800,0
20240830,190300,887396986,1800,1800,1800,1800,0
20240830,190200,887396986,1800,1800,1800,1800,0
20240830,190100,887396986,1800,1800,1800,1800,0
20240830,190000,887396986,1800,1800,1800,1800,0
20240830,185900,887396986,1800,1800,1800,1800,0
20240830,185800,887396986,1800,1800,1800,1800,0
20240830,185700,887396986,1800,1800,1800,1800,0
20240830,185600,887396986,1800,1800,1800,1800,0
20240830,185500,887396986,1800,1800,1800,1800,0
20240830,185400,887396986,1800,1800,1800,1800,0
20240830,185300,887396986,1800,1800,1800,1800,0
20240830,185200,887396986,1800,1800,1800,1800,0
20240830,185100,887396986,1800,1800,1800,1800,0
20240830,185000,887396986,1800,1800,1800,1800,0
20240830,184900,887396986,1800,1800,1800,1800,0
20240830,184800,887396986,1800,1800,1800,1800,0
20240830,184700,887396986,1800,1800,1800,1800,0
20240830,184600,887396986,1800,1800,1800,1800,0
20240830,184500,887396986,1800,1800,1800,1800,0
20240830,184400,887396986,1800,1800,1800,1800,0
20240830,184300,887396986,1800,1800,1800,1800,0
20240830,184200,887396986,1800,1800,1800,1800,0
20240830,184100,887396986,1800,1800,1800,1800,0
20240830,184000,887396986,1800,1800,1800,1800,0
20240830,183900,887396986,1800,1800,1800,1800,13425
20240830,183800,887396986,1800,1800,1800,1800,0
20240830,183700,887396986,1800,1800,1800,1800,0
20240830,183600,887396986,1800,1800,1800,1800,0
20240830,183500,887396986,1800,1800,1800,1800,0
20240830,183400,887396986,1800,1800,1800,1800,0
20240830,183300,887396986,1800,1800,1800,1800,0
20240830,183200,887396986,1800,1800,1800,1800,0
20240830,183100,887396986,1800,1800,1800,1800,0
20240830,183000,887396986,1800,1800,1800,1800,0
20240830,182900,887396986,1800,1800,1800,1800,0
20240830,182800,887396986,1800,1800,1800,1800,0
20240830,182700,887396986,1800,1800,1800,1800,0
20240830,182600,887396986,1800,1800,1800,1800,0
20240830,182500,887396986,1800,1800,1800,1800,0
20240830,182400,887396986,1800,1800,1800,1800,0
20240830,182300,887396986,1800,1800,1800,1800,0
20240830,182200,887396986,1800,1800,1800,1800,0
20240830,182100,887396986,1800,1800,1800,1800,0
20240830,182000,887396986,1800,1800,1800,1800,0
20240830,181900,887396986,1800,1800,1800,1800,0
20240830,181800,887396986,1800,1800,1800,1800,0
20240830,181700,887396986,1800,1800,1800,1800,0
20240830,181600,887396986,1800,1800,1800,1800,0
20240830,181500,887396986,1800,1800,1800,1800,0
20240830,181400,887396986,1800,1800,1800,1800,0
20240830,181300,887396986,1800,1800,1800,1800,0
20240830,181200,887396986,1800,1800,1800,1800,0
20240830,181100,887396986,1800,1800,1800,1800,0
20240830,181000,887396986,1800,1800,1800,1800,0
20240830,180900,887396986,1800,1800,1800,1800,13425
20240830,180800,887396986,1800,1800,1800,1800,0
20240830,180700,887396986,1800,1800,1800,1800,0
20240830,180600,887396986,1800,1800,1800,1800,0
20240830,180500,887396986,1800,1800,1800,1800,0
20240830,180400,887396986,1800,1800,1800,1800,0
20240830,180300,887396986,1800,1800,1800,1800,0
20240830,180200,887396986,1800,1800,1800,1800,0
20240830,180100,887396986,1800,1800,1800,1800,0
20240830,180000,887396986,1800,1800,1800,1800,0
20240830,175900,887396986,1800,1800,1800,1800,0
20240830,175800,887396986,1800,1800,1800,1800,0
20240830,175700,887396986,1800,1800,1800,1800,0
20240830,175600,887396986,1800,1800,1800,1800,0
20240830,175500,887396986,1800,1800,1800,1800,0
20240830,175400,887396986,1800,1800,1800,1800,0
20240830,175300,887396986,1800,1800,1800,1800,0
20240830,175200,887396986,1800,1800,1800,1800,0
20240830,175100,887396986,1800,1800,1800,1800,0
20240830,175000,887396986,1800,1800,1800,1800,0
20240830,174900,887396986,1800,1800,1800,1800,0
20240830,174800,887396986,1800,1800,1800,1800,0
20240830,174700,887396986,1800,1800,1800,1800,0
20240830,174600,887396986,1800,1800,1800,1800,0
20240830,174500,887396986,1800,1800,1800,1800,0
20240830,174400,887396986,1800,1800,1800,1800,0
20240830,174300,887396986,1800,1800,1800,1800,0
20240830,174200,887396986,1800,1800,1800,1800,0
20240830,174100,887396986,1800,1800,1800,1800,0
20240830,174000,887396986,1800,1800,1800,1800,0
20240830,173900,887396986,1800,1800,1800,1800,13425
20240830,173800,887396986,1800,1800,1800,1800,0
20240830,173700,887396986,1800,1800,1800,1800,0
20240830,173600,887396986,1800,1800,1800,1800,0
20240830,173500,887396986,1800,1800,1800,1800,0
20240830,173400,887396986,1800,1800,1800,1800,0
20240830,173300,887396986,1800,1800,1800,1800,0
20240830,173200,887396986,1800,1800,1800,1800,0
20240830,173100,887396986,1800,1800,1800,1800,0
20240830,173000,887396986,1800,1800,1800,1800,0
20240830,172900,887396986,1800,1800,1800,1800,0
20240830,172800,887396986,1800,1800,1800,1800,0
20240830,172700,887396986,1800,1800,1800,1800,0
20240830,172600,887396986,1800,1800,1800,1800,0
20240830,172500,887396986,1800,1800,1800,1800,0
20240830,172400,887396986,1800,1800,1800,1800,0
20240830,172300,887396986,1800,1800,1800,1800,0
20240830,172200,887396986,1800,1800,1800,1800,0
20240830,172100,887396986,1800,1800,1800,1800,0
20240830,172000,887396986,1800,1800,1800,1800,0
20240830,171900,887396986,1800,1800,1800,1800,0
20240830,171800,887396986,1800,1800,1800,1800,0
20240830,171700,887396986,1800,1800,1800,1800,0
20240830,171600,887396986,1800,1800,1800,1800,0
20240830,171500,887396986,1800,1800,1800,1800,0
20240830,171400,887396986,1800,1800,1800,1800,0
20240830,171300,887396986,1800,1800,1800,1800,0
20240830,171200,887396986,1800,1800,1800,1800,0
20240830,171100,887396986,1800,1800,1800,1800,0
20240830,171000,887396986,1800,1800,1800,1800,0
20240830,170900,887396986,1800,1800,1800,1800,13425
20240830,170800,887396986,1800,1800,1800,1800,0
20240830,170700,887396986,1800,1800,1800,1800,0
20240830,170600,887396986,1800,1800,1800,1800,0
20240830,170500,887396986,1800,1800,1800,1800,0
20240830,170400,887396986,1800,1800,1800,1800,0
20240830,170300,887396986,1800,1800,1800,1800,0
20240830,170200,887396986,1800,1800,1800,1800,0
20240830,170100,887396986,1800,1800,1800,1800,0
20240830,170000,887396986,1800,1800,1800,1800,0
20240830,165900,887396986,1800,1800,1800,1800,0
20240830,165800,887396986,1800,1800,1800,1800,0
20240830,165700,887396986,1800,1800,1800,1800,0
20240830,165600,887396986,1800,1800,1800,1800,0
20240830,165500,887396986,1800,1800,1800,1800,0
20240830,165400,887396986,1800,1800,1800,1800,0
20240830,165300,887396986,1800,1800,1800,1800,0
20240830,165200,887396986,1800,1800,1800,1800,0
20240830,165100,887396986,1800,1800,1800,1800,0
20240830,165000,887396986,1800,1800,1800,1800,0
20240830,164900,887396986,1800,1800,1800,1800,0
20240830,164800,887396986,1800,1800,1800,1800,0
20240830,164700,887396986,1800,1800,1800,1800,0
20240830,164600,887396986,1800,1800,1800,1800,0
20240830,164500,887396986,1800,1800,1800,1800,0
20240830,164400,887396986,1800,1800,1800,1800,0
20240830,164300,887396986,1800,1800,1800,1800,0
20240830,164200,887396986,1800,1800,1800,1800,0
20240830,164100,887396986,1800,1800,1800,1800,0
20240830,164000,887396986,1800,1800,1800,1800,0
20240830,163900,887396986,1800,1800,1800,1800,13425
20240830,163800,887396986,1800,1800,1800,1800,0
20240830,163700,887396986,1800,1800,1800,1800,0
20240830,163600,887396986,1800,1800,1800,1800,0
20240830,163500,887396986,1800,1800,1800,1800,0
20240830,163400,887396986,1800,1800,1800,1800,0
20240830,163300,887396986,1800,1800,1800,1800,0
20240830,163200,887396986,1800,1800,1800,1800,0
20240830,163100,887396986,1800,1800,1800,1800,0
20240830,163000,887396986,1800,1800,1800,1800,0
20240830,162900,887396986,1800,1800,1800,1800,0
20240830,162800,887396986,1800,1800,1800,1800,0
20240830,162700,887396986,1800,1800,1800,1800,0
20240830,162600,887396986,1800,1800,1800,1800,0
20240830,162500,887396986,1800,1800,1800,1800,0
20240830,162400,887396986,1800,1800,1800,1800,0
20240830,162300,887396986,1800,1800,1800,1800,0
20240830,162200,887396986,1800,1800,1800,1800,0
20240830,162100,887396986,1800,1800,1800,1800,0
20240830,162000,887396986,1800,1800,1800,1800,0
20240830,161900,887396986,1800,1800,1800,1800,0
20240830,161800,887396986,1800,1800,1800,1800,0
20240830,161700,887396986,1800,1800,1800,1800,0
20240830,161600,887396986,1800,1800,1800,1800,0
20240830,161500,887396986,1800,1800,1800,1800,0
20240830,161400,887396986,1800,1800,1800,1800,0
20240830,161300,887396986,1800,1800,1800,1800,0
20240830,161200,887396986,1800,1800,1800,1800,0
20240830,161100,887396986,1800,1800,1800,1800,0
20240830,161000,887396986,1800,1800,1800,1800,0
20240830,160900,887396986,1800,1800,1800,1800,13425
20240830,160800,887396986,1800,1800,1800,1800,0
20240830,160700,887396986,1800,1800,1800,1800,0
20240830,160600,887396986,1800,1800,1800,1800,0
20240830,160500,887396986,1800,1800,1800,1800,0
20240830,160400,887396986,1800,1800,1800,1800,0
20240830,160300,887396986,1800,1800,1800,1800,0
20240830,160200,887396986,1800,1800,1800,1800,0
20240830,160100,887396986,1800,1800,1800,1800,0
20240830,160000,887396986,1800,1800,1800,1800,0
20240830,155900,887396986,1800,1800,1800,1800,0
20240830,155800,887396986,1800,1800,1800,1800,0
20240830,155700,887396986,1800,1800,1800,1800,0
20240830,155600,887396986,1800,1800,1800,1800,0
20240830,155500,887396986,1800,1800,1800,1800,0
20240830,155400,887396986,1800,1800,1800,1800,0
20240830,155300,887396986,1800,1800,1800,1800,0
20240830,155200,887396986,1800,1800,1800,1800,0
20240830,155100,887396986,1800,1800,1800,1800,0
20240830,155000,887396986,1800,1800,1800,1800,0
20240830,154900,887396986,1800,1800,1800,1800,0
20240830,154800,887396986,1800,1800,1800,1800,0
20240830,154700,887396986,1800,1800,1800,1800,0
20240830,154600,887396986,1800,1800,1800,1800,0
20240830,154500,887396986,1800,1800,1800,1800,0
20240830,154400,887396986,1800,1800,1800,1800,0
20240830,154300,887396986,1800,1800,1800,1800,0
20240830,154200,887396986,1800,1800,1800,1800,0
20240830,154100,887396986,1800,1800,1800,1800,0
20240830,154000,887396986,1800,1800,1800,1800,0
20240830,153900,887396986,1800,1800,1800,1800,13425
20240830,153800,887396986,1800,1800,1800,1800,0
20240830,153700,887396986,1800,1800,1800,1800,0
20240830,153600,887396986,1800,1800,1800,1800,0
20240830,153500,887396986,1800,1800,1800,1800,0
20240830,153400,887396986,1800,1800,1800,1800,0
20240830,153300,887396986,1800,1800,1800,1800,0
20240830,153200,887396986,1800,1800,1800,1800,0
20240830,153100,887396986,1800,1800,1800,1800,0
20240830,153000,887396986,1800,1800,1800,1800,13425
20240830,152900,863231986,1804,1804,1804,1804,0
20240830,152800,863231986,1804,1804,1804,1804,0
20240830,152700,863231986,1804,1804,1804,1804,0
20240830,152600,863231986,1804,1804,1804,1804,0
20240830,152500,863231986,1804,1804,1804,1804,0
20240830,152400,863231986,1804,1804,1804,1804,0
20240830,152300,863231986,1804,1804,1804,1804,0
20240830,152200,863231986,1804,1804,1804,1804,0
20240830,152100,863231986,1804,1804,1804,1804,0
20240830,152000,863231986,1804,1804,1804,1804,0
20240830,151900,863231986,1804,1804,1805,1803,790
20240830,151800,861806982,1805,1804,1805,1804,1056
20240830,151700,859901648,1803,1801,1803,1801,790
20240830,151600,858477280,1803,1801,1803,1801,361
20240830,151500,857827116,1800,1800,1800,1800,0
20240830,151400,857827116,1800,1800,1803,1800,1064
20240830,151300,855911733,1802,1802,1802,1802,65
20240830,151200,855794603,1800,1802,1802,1800,1810
20240830,151100,852534893,1802,1802,1802,1801,730
20240830,151000,851219443,1802,1803,1803,1802,1470
20240830,150900,848569434,1802,1805,1805,1802,8760
20240830,150800,832779838,1805,1805,1805,1804,769
20240830,150700,831392051,1803,1803,1803,1803,500
20240830,150600,830490551,1803,1803,1803,1803,0
20240830,150500,830490551,1803,1804,1804,1803,316
20240830,150400,829920735,1803,1804,1804,1803,668
20240830,150300,828716329,1804,1804,1804,1804,869
20240830,150200,827148653,1803,1803,1803,1803,0
20240830,150100,827148653,1803,1803,1803,1803,984
20240830,150000,825374501,1803,1803,1803,1803,917
20240830,145900,823721150,1803,1805,1805,1803,2448
20240830,145800,819303276,1805,1803,1805,1803,190
20240830,145700,818960426,1802,1805,1805,1802,2608
20240830,145600,814260705,1803,1805,1805,1803,664
20240830,145500,813063322,1805,1806,1806,1804,5312
20240830,145400,803473272,1807,1807,1807,1807,0
20240830,145300,803473272,1807,1807,1807,1807,200
20240830,145200,803111872,1807,1807,1807,1807,130
20240830,145100,802876962,1806,1806,1806,1806,6
20240830,145000,802866126,1806,1806,1806,1806,446
20240830,144900,802060650,1805,1805,1805,1805,120
20240830,144800,801844050,1805,1805,1805,1805,0
20240830,144700,801844050,1805,1805,1805,1805,0
20240830,144600,801844050,1805,1806,1806,1805,410
20240830,144500,801103920,1806,1807,1807,1806,1427
20240830,144400,798526676,1806,1806,1806,1806,1817
20240830,144300,795245174,1807,1807,1807,1807,101
20240830,144200,795062667,1807,1807,1807,1807,20
20240830,144100,795026527,1807,1807,1807,1807,59
20240830,144000,794919914,1807,1806,1807,1806,35
20240830,143900,794856687,1806,1807,1807,1806,110
20240830,143800,794657953,1806,1806,1806,1806,1010
20240830,143700,792833893,1807,1808,1808,1807,56
20240830,143600,792732646,1808,1808,1808,1808,154
20240830,143500,792454214,1808,1808,1808,1808,1055
20240830,143400,790546774,1807,1806,1807,1806,78
20240830,143300,790405847,1805,1803,1805,1803,1286
20240830,143200,788084621,1803,1802,1803,1802,1094
20240830,143100,786112140,1803,1803,1803,1802,1274
20240830,143000,783815654,1803,1803,1805,1803,539
20240830,142900,782843831,1803,1803,1803,1803,479
20240830,142800,781980194,1804,1804,1804,1804,1983
20240830,142700,778402862,1805,1805,1805,1805,20
20240830,142600,778366762,1805,1805,1805,1805,759
20240830,142500,776996767,1805,1805,1805,1805,77
20240830,142400,776857782,1804,1804,1804,1804,149
20240830,142300,776588986,1804,1804,1804,1804,0
20240830,142200,776588986,1804,1804,1804,1804,2
20240830,142100,776585378,1805,1804,1805,1802,754
20240830,142000,775226511,1804,1804,1804,1804,124
20240830,141900,775002815,1804,1803,1804,1803,10
20240830,141800,774984780,1803,1803,1804,1803,1011
20240830,141700,773160947,1803,1803,1803,1803,15
20240830,141600,773133902,1802,1803,1803,1802,32
20240830,141500,773076235,1802,1803,1803,1802,21
20240830,141400,773038389,1803,1803,1803,1803,2
20240830,141300,773034783,1802,1804,1804,1802,237
20240830,141200,772607635,1803,1803,1803,1803,0
20240830,141100,772607635,1803,1803,1804,1803,302
20240830,141000,772062831,1802,1803,1803,1802,51
20240830,140900,771970928,1801,1801,1801,1801,0
20240830,140800,771970928,1801,1801,1801,1801,4
20240830,140700,771963724,1801,1801,1801,1801,0
20240830,140600,771963724,1801,1801,1801,1801,5
20240830,140500,771954719,1800,1801,1801,1800,3398
20240830,140400,765835221,1801,1804,1804,1801,1410
20240830,140300,763293974,1804,1803,1804,1803,176
20240830,140200,762976544,1804,1804,1804,1803,787
20240830,140100,761557570,1804,1803,1804,1803,974
20240830,140000,759801441,1806,1806,1806,1806,0
20240830,135900,759801441,1806,1807,1807,1804,3074
20240830,135800,754253227,1808,1808,1808,1808,30
20240830,135700,754198987,1809,1809,1809,1809,0
20240830,135600,754198987,1809,1809,1809,1809,30
20240830,135500,754144717,1809,1809,1809,1809,320
20240830,135400,753565837,1808,1808,1808,1807,267
20240830,135300,753083229,1808,1809,1809,1808,111
20240830,135200,752882482,1809,1809,1809,1809,2069
20240830,135100,749139661,1809,1810,1810,1809,4803
20240830,135000,740449431,1810,1810,1810,1810,2131
20240830,134900,736592321,1810,1810,1810,1810,20
20240830,134800,736556121,1810,1811,1811,1810,146
20240830,134700,736291766,1810,1810,1810,1810,101
20240830,134600,736108956,1810,1810,1810,1810,0
20240830,134500,736108956,1810,1810,1810,1810,100
20240830,134400,735927956,1815,1815,1815,1815,0
20240830,134300,735927956,1815,1813,1815,1813,1500
20240830,134200,733206631,1814,1814,1814,1814,30
20240830,134100,733152211,1810,1810,1810,1810,1001
20240830,134000,731340401,1809,1809,1809,1809,1
20240830,133900,731338592,1809,1809,1809,1809,0
20240830,133800,731338592,1809,1809,1809,1809,23
20240830,133700,731296985,1808,1808,1808,1808,78
20240830,133600,731155961,1807,1807,1807,1806,104
20240830,133500,730968034,1806,1806,1806,1806,43
20240830,133400,730890376,1807,1807,1807,1807,1
20240830,133300,730888569,1806,1806,1806,1806,1
20240830,133200,730886763,1807,1807,1807,1807,504
20240830,133100,729976035,1807,1807,1807,1807,0
20240830,133000,729976035,1807,1807,1807,1807,22
20240830,132900,729936281,1807,1807,1807,1806,1175
20240830,132800,727813378,1806,1806,1806,1806,103
20240830,132700,727627360,1802,1802,1806,1802,53
20240830,132600,727531826,1802,1801,1802,1801,61
20240830,132500,727421954,1806,1806,1806,1806,0
20240830,132400,727421954,1806,1807,1807,1806,2
20240830,132300,727418341,1807,1807,1807,1807,0
20240830,132200,727418341,1807,1807,1807,1807,8
20240830,132100,727403885,1808,1806,1808,1800,2236
20240830,132000,723379057,1800,1807,1808,1799,2116
20240830,131900,719567795,1808,1803,1809,1803,17
20240830,131800,719537058,1809,1809,1809,1809,180
20240830,131700,719211438,1801,1806,1806,1801,82
20240830,131600,719063731,1801,1801,1806,1801,1736
20240830,131500,715931536,1801,1800,1801,1800,1556
20240830,131400,713130180,1801,1800,1801,1800,33
20240830,131300,713070748,1800,1800,1800,1800,3
20240830,131200,713065348,1802,1804,1805,1799,7064
20240830,131100,700343281,1804,1804,1804,1804,0
20240830,131000,700343281,1804,1804,1804,1804,0
20240830,130900,700343281,1804,1804,1804,1804,0
20240830,130800,700343281,1804,1804,1804,1804,2
20240830,130700,700339673,1809,1804,1809,1804,238
20240830,130600,699909146,1808,1802,1809,1802,1336
20240830,130500,697493680,1803,1806,1806,1803,3
20240830,130400,697488265,1802,1801,1807,1801,17
20240830,130300,697457598,1805,1800,1805,1800,1327
20240830,130200,695063719,1803,1797,1803,1797,4
20240830,130100,695056519,1799,1801,1802,1798,4490
20240830,130000,686973362,1804,1804,1804,1804,1
20240830,125900,686971558,1801,1802,1802,1801,2000
20240830,125800,683369137,1803,1804,1804,1803,100
20240830,125700,683188835,1803,1803,1803,1803,0
20240830,125600,683188835,1803,1804,1804,1803,252
20240830,125500,682734464,1805,1805,1805,1805,512
20240830,125400,681810304,1805,1805,1805,1805,211
20240830,125300,681429449,1810,1810,1810,1810,0
20240830,125200,681429449,1810,1812,1812,1810,678
20240830,125100,680200935,1812,1812,1812,1812,1634
20240830,125000,677240127,1812,1813,1813,1812,171
20240830,124900,676930273,1813,1815,1815,1812,1727
20240830,124800,673799229,1815,1806,1817,1806,6395
20240830,124700,662203609,1806,1805,1806,1805,102
20240830,124600,662019437,1805,1805,1805,1805,1353
20240830,124500,659577272,1803,1803,1803,1803,1
20240830,124400,659575469,1805,1806,1806,1805,430
20240830,124300,658799309,1806,1806,1806,1806,54
20240830,124200,658701785,1806,1806,1806,1806,129
20240830,124100,658468811,1806,1806,1806,1806,20
20240830,124000,658432691,1812,1811,1812,1811,426
20240830,123900,657660922,1813,1813,1813,1813,0
20240830,123800,657660922,1813,1813,1813,1813,0
20240830,123700,657660922,1813,1812,1815,1805,3782
20240830,123600,650802161,1809,1814,1814,1809,4718
20240830,123500,642254521,1814,1808,1814,1808,4610
20240830,123400,633903745,1808,1803,1808,1803,400
20240830,123300,633181966,1804,1805,1805,1804,3
20240830,123200,633176553,1804,1804,1804,1804,0
20240830,123100,633176553,1804,1804,1804,1804,0
20240830,123000,633176553,1804,1803,1804,1803,1448
20240830,122900,630564978,1799,1797,1799,1797,1155
20240830,122800,628487328,1796,1796,1796,1796,100
20240830,122700,628307728,1796,1796,1796,1796,172
20240830,122600,627998816,1796,1792,1797,1792,1846
20240830,122500,624684540,1793,1793,1796,1793,75
20240830,122400,624549894,1796,1796,1796,1793,170
20240830,122300,624244607,1792,1792,1792,1792,17
20240830,122200,624214143,1792,1791,1792,1791,371
20240830,122100,623549435,1791,1791,1791,1791,0
20240830,122000,623549435,1791,1791,1791,1791,0
20240830,121900,623549435,1791,1791,1792,1791,404
20240830,121800,622825803,1791,1791,1791,1791,200
20240830,121700,622467603,1791,1791,1792,1791,616
20240830,121600,621364346,1792,1792,1792,1792,479
20240830,121500,620505978,1792,1793,1793,1791,685
20240830,121400,619278480,1793,1792,1793,1792,30
20240830,121300,619224705,1793,1791,1793,1791,2868
20240830,121200,614085251,1790,1792,1792,1790,851
20240830,121100,612561152,1791,1792,1792,1791,544
20240830,121000,611586503,1793,1793,1793,1793,1209
20240830,120900,609418766,1794,1795,1795,1794,2127
20240830,120800,605601705,1796,1796,1796,1796,30
20240830,120700,605547825,1797,1794,1797,1794,4507
20240830,120600,597459371,1795,1795,1795,1795,2023
20240830,120500,593828086,1796,1798,1798,1796,237
20240830,120400,593402355,1798,1801,1802,1798,3696
20240830,120300,586753373,1800,1800,1800,1800,89
20240830,120200,586593173,1800,1801,1801,1800,1890
20240830,120100,583189767,1802,1804,1804,1801,3039
20240830,120000,577712771,1805,1804,1805,1804,5
20240830,115900,577703747,1805,1807,1808,1805,3886
20240830,115800,570685029,1807,1807,1807,1807,422
20240830,115700,569922475,1805,1805,1805,1805,170
20240830,115600,569615625,1807,1807,1807,1807,0
20240830,115500,569615625,1807,1807,1807,1807,30
20240830,115400,569561415,1807,1808,1808,1807,166
20240830,115300,569261401,1809,1808,1809,1808,1982
20240830,115200,565676691,1802,1802,1806,1802,1128
20240830,115100,563639531,1806,1798,1806,1798,3427
20240830,115000,557461515,1798,1795,1798,1795,607
20240830,114900,556371329,1795,1797,1797,1795,160
20240830,114800,556084106,1795,1797,1797,1795,2012
20240830,114700,552470094,1797,1797,1797,1797,29
20240830,114600,552417981,1797,1798,1798,1797,730
20240830,114500,551106062,1799,1799,1800,1799,290
20240830,114400,550584346,1799,1799,1801,1799,135
20240830,114300,550341365,1798,1798,1798,1798,0
20240830,114200,550341365,1798,1797,1798,1796,4491
20240830,114100,542267478,1797,1797,1797,1797,0
20240830,114000,542267478,1797,1798,1798,1797,115
20240830,113900,542060773,1798,1798,1798,1798,0
20240830,113800,542060773,1798,1798,1798,1798,624
20240830,113700,540938821,1798,1797,1798,1797,191
20240830,113600,540595411,1797,1797,1797,1796,1996
20240830,113500,537008874,1797,1796,1797,1796,108
20240830,113400,536814848,1797,1796,1797,1796,45
20240830,113300,536734023,1796,1796,1796,1796,223
20240830,113200,536333515,1797,1797,1797,1797,193
20240830,113100,535986694,1797,1797,1798,1797,188
20240830,113000,535648674,1796,1796,1796,1796,523
20240830,112900,534709366,1796,1798,1798,1795,4988
20240830,112800,525749042,1798,1798,1798,1798,276
20240830,112700,525252794,1797,1797,1797,1797,0
20240830,112600,525252794,1797,1797,1797,1797,746
20240830,112500,523912232,1797,1795,1798,1795,396
20240830,112400,523200620,1797,1796,1798,1795,931
20240830,112300,521528943,1796,1796,1796,1795,814
20240830,112200,520067796,1798,1794,1798,1793,2266
20240830,112100,515997929,1792,1789,1792,1789,2003
20240830,112000,512408669,1792,1792,1792,1792,0
20240830,111900,512408669,1792,1790,1792,1789,1456
20240830,111800,509802424,1794,1791,1794,1791,1051
20240830,111700,507917881,1790,1790,1790,1790,3
20240830,111600,507912511,1790,1790,1790,1790,44
20240830,111500,507833751,1790,1788,1790,1788,5
20240830,111400,507824805,1791,1791,1791,1787,14
20240830,111300,507799751,1786,1785,1790,1785,536
20240830,111200,506842979,1785,1786,1786,1785,72
20240830,111100,506714456,1791,1784,1791,1784,381
20240830,111000,506034731,1784,1783,1786,1783,1103
20240830,110900,504067893,1783,1784,1788,1783,373
20240830,110800,503402545,1788,1784,1789,1784,22
20240830,110700,503363235,1789,1784,1789,1784,41
20240830,110600,503289896,1789,1790,1790,1782,14087
20240830,110500,478145144,1793,1794,1794,1789,5665
20240830,110400,467986930,1794,1795,1795,1794,1405
20240830,110300,465466355,1795,1795,1795,1795,2393
20240830,110200,461170920,1795,1797,1797,1795,2929
20240830,110100,455913331,1798,1798,1798,1798,0
20240830,110000,455913331,1798,1799,1799,1798,7
20240830,105900,455900742,1798,1796,1800,1796,11
20240830,105800,455880961,1796,1796,1796,1795,149
20240830,105700,455613365,1796,1797,1797,1796,1044
20240830,105600,453737520,1797,1797,1797,1797,1375
20240830,105500,451266645,1797,1799,1804,1797,2329
20240830,105400,447080289,1798,1798,1798,1798,30
20240830,105300,447026349,1798,1799,1799,1798,52
20240830,105200,446932852,1798,1798,1798,1798,0
20240830,105100,446932852,1798,1798,1798,1798,440
20240830,105000,446141732,1799,1799,1799,1799,1
20240830,104900,446139933,1798,1799,1799,1798,1407
20240830,104800,443609420,1800,1803,1804,1800,7998
20240830,104700,429207781,1803,1803,1803,1803,3
20240830,104600,429202372,1804,1801,1804,1801,923
20240830,104500,427539194,1801,1801,1805,1801,338
20240830,104400,426930336,1802,1802,1802,1802,1
20240830,104300,426928534,1802,1803,1803,1802,1083
20240830,104200,424976745,1803,1803,1803,1803,2
20240830,104100,424973139,1803,1804,1804,1803,5169
20240830,104000,415651592,1805,1804,1805,1804,726
20240830,103900,414341886,1805,1806,1806,1805,1779
20240830,103800,411130691,1806,1806,1808,1806,1278
20240830,103700,408822616,1808,1807,1809,1806,806
20240830,103600,407366908,1809,1808,1809,1808,363
20240830,103500,406710544,1808,1808,1808,1808,539
20240830,103400,405736032,1808,1808,1808,1807,2155
20240830,103300,401841247,1808,1807,1810,1807,503
20240830,103200,400931871,1811,1806,1811,1806,329
20240830,103100,400337567,1806,1806,1806,1806,863
20240830,103000,398778989,1806,1805,1807,1805,33
20240830,102900,398719400,1806,1807,1807,1804,15
20240830,102800,398692318,1804,1803,1807,1803,244
20240830,102700,398252138,1804,1806,1806,1803,1660
20240830,102600,395256247,1806,1810,1810,1806,1771
20240830,102500,392053197,1810,1810,1810,1810,18
20240830,102400,392020617,1810,1810,1812,1809,240
20240830,102300,391586381,1812,1811,1812,1810,359
20240830,102200,390936481,1811,1811,1811,1810,47
20240830,102100,390851403,1812,1812,1812,1812,0
20240830,102000,390851403,1812,1811,1812,1811,106
20240830,101900,390659382,1811,1811,1811,1811,329
20240830,101800,390063563,1811,1810,1811,1810,296
20240830,101700,389527527,1812,1811,1812,1811,22
20240830,101600,389487682,1811,1811,1811,1811,0
20240830,101500,389487682,1811,1810,1811,1810,4
20240830,101400,389480440,1812,1812,1812,1812,49
20240830,101300,389391652,1809,1811,1812,1809,2214
20240830,101200,385383337,1811,1812,1812,1810,1039
20240830,101100,383502732,1813,1813,1813,1813,2680
20240830,101000,378643892,1814,1814,1814,1813,4945
20240830,100900,369673783,1814,1814,1814,1814,17
20240830,100800,369642945,1813,1813,1813,1810,3014
20240830,100700,364178896,1810,1810,1810,1810,0
20240830,100600,364178896,1810,1810,1815,1810,1350
20240830,100500,361734088,1810,1809,1810,1809,1046
20240830,100400,359841014,1811,1815,1815,1808,2859
20240830,100300,354659833,1816,1815,1816,1815,1297
20240830,100200,352305417,1814,1813,1814,1813,4384
20240830,100100,344353953,1812,1808,1812,1808,4202
20240830,100000,336750222,1808,1808,1808,1808,1370
20240830,095900,334273262,1807,1808,1808,1807,600
20240830,095800,333189051,1809,1808,1809,1808,1627
20240830,095700,330247110,1805,1805,1809,1805,254
20240830,095600,329787648,1805,1809,1809,1805,1780
20240830,095500,326573987,1807,1810,1810,1806,883
20240830,095400,324979050,1807,1805,1810,1805,510
20240830,095300,324058305,1805,1805,1805,1805,0
20240830,095200,324058305,1805,1805,1805,1805,0
20240830,095100,324058305,1805,1802,1805,1802,571
20240830,095000,323028784,1801,1801,1805,1801,632
20240830,094900,321890107,1805,1804,1805,1800,2407
20240830,094800,317550582,1804,1804,1804,1803,2390
20240830,094700,313240685,1803,1804,1804,1803,2
20240830,094600,313237078,1804,1803,1805,1803,1271
20240830,094500,310945340,1803,1801,1804,1801,786
20240830,094400,309528903,1800,1803,1803,1800,2410
20240830,094300,305187936,1803,1805,1805,1803,1295
20240830,094200,302851169,1805,1807,1807,1805,1653
20240830,094100,299866601,1807,1808,1808,1807,756
20240830,094000,298500421,1808,1810,1810,1807,192
20240830,093900,298153244,1808,1810,1810,1807,181
20240830,093800,297825658,1807,1809,1812,1807,1620
20240830,093700,294896057,1809,1812,1812,1809,8401
20240830,093600,279683573,1811,1812,1813,1811,680
20240830,093500,278451435,1812,1812,1812,1812,336
20240830,093400,277842603,1813,1809,1814,1809,2499
20240830,093300,273318622,1810,1810,1810,1809,1341
20240830,093200,270892489,1810,1808,1810,1807,2276
20240830,093100,266775040,1807,1809,1809,1807,623
20240830,093000,265648049,1810,1810,1810,1808,47
20240830,092900,265563021,1808,1807,1814,1806,7179
20240830,092800,252569153,1806,1807,1809,1806,34
20240830,092700,252507741,1806,1809,1810,1806,1443
20240830,092600,249899120,1809,1813,1813,1809,1460
20240830,092500,247252402,1810,1811,1811,1806,1346
20240830,092400,244818515,1808,1806,1811,1805,2196
20240830,092300,240849952,1805,1807,1814,1804,7643
20240830,092200,227011670,1804,1809,1809,1804,41
20240830,092100,226937627,1804,1803,1810,1802,524
20240830,092000,225990425,1803,1803,1807,1802,3316
20240830,091900,220005700,1803,1809,1809,1802,4475
20240830,091800,211923898,1808,1809,1809,1808,1322
20240830,091700,209532521,1810,1812,1812,1807,4058
20240830,091600,202185819,1812,1806,1814,1802,16512
20240830,091500,172318917,1802,1792,1808,1792,6878
20240830,091400,159923523,1792,1789,1798,1787,2438
20240830,091300,155562559,1796,1786,1796,1786,370
20240830,091200,154900039,1785,1793,1793,1785,1329
20240830,091100,152519110,1793,1791,1799,1791,3283
20240830,091000,146633725,1789,1788,1791,1786,2578
20240830,090900,142023924,1785,1784,1785,1784,103
20240830,090800,141840133,1783,1785,1792,1783,3698
20240830,090700,135238821,1788,1789,1789,1783,3524
20240830,090600,128944486,1792,1791,1794,1789,602
20240830,090500,127867057,1791,1798,1798,1791,1578
20240830,090400,125034433,1799,1799,1800,1799,642
20240830,090300,123878960,1799,1802,1805,1799,11851
20240830,090200,102513872,1803,1789,1805,1789,4318
20240830,090100,94743941,1789,1801,1801,1788,2418
20240830,090000,90406995,1805,1783,1809,1783,49584