stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,184200,5034355315,4600,4600,4600,4600,11043
20240830,184100,5034355315,4600,4600,4600,4600,0
20240830,184000,5034355315,4600,4600,4600,4600,0
20240830,183900,5034355315,4600,4600,4600,4600,0
20240830,183800,5034355315,4600,4600,4600,4600,0
20240830,183700,5034355315,4600,4600,4600,4600,0
20240830,183600,5034355315,4600,4600,4600,4600,0
20240830,183500,5034355315,4600,4600,4600,4600,0
20240830,183400,5034355315,4600,4600,4600,4600,0
20240830,183300,5034355315,4600,4600,4600,4600,0
20240830,183200,5034355315,4600,4600,4600,4600,0
20240830,183100,5034355315,4600,4600,4600,4600,0
20240830,183000,5034355315,4600,4600,4600,4600,0
20240830,182900,5034355315,4600,4600,4600,4600,0
20240830,182800,5034355315,4600,4600,4600,4600,0
20240830,182700,5034355315,4600,4600,4600,4600,0
20240830,182600,5034355315,4600,4600,4600,4600,0
20240830,182500,5034355315,4600,4600,4600,4600,0
20240830,182400,5034355315,4600,4600,4600,4600,0
20240830,182300,5034355315,4600,4600,4600,4600,0
20240830,182200,5034355315,4600,4600,4600,4600,0
20240830,182100,5034355315,4600,4600,4600,4600,0
20240830,182000,5034355315,4600,4600,4600,4600,0
20240830,181900,5034355315,4600,4600,4600,4600,0
20240830,181800,5034355315,4600,4600,4600,4600,0
20240830,181700,5034355315,4600,4600,4600,4600,0
20240830,181600,5034355315,4600,4600,4600,4600,0
20240830,181500,5034355315,4600,4600,4600,4600,0
20240830,181400,5034355315,4600,4600,4600,4600,0
20240830,181300,5034355315,4600,4600,4600,4600,0
20240830,181200,5034355315,4600,4600,4600,4600,11043
20240830,181100,5034355315,4600,4600,4600,4600,0
20240830,181000,5034355315,4600,4600,4600,4600,0
20240830,180900,5034355315,4600,4600,4600,4600,0
20240830,180800,5034355315,4600,4600,4600,4600,0
20240830,180700,5034355315,4600,4600,4600,4600,0
20240830,180600,5034355315,4600,4600,4600,4600,0
20240830,180500,5034355315,4600,4600,4600,4600,0
20240830,180400,5034355315,4600,4600,4600,4600,0
20240830,180300,5034355315,4600,4600,4600,4600,0
20240830,180200,5034355315,4600,4600,4600,4600,0
20240830,180100,5034355315,4600,4600,4600,4600,0
20240830,180000,5034355315,4600,4600,4600,4600,0
20240830,175900,5034355315,4600,4600,4600,4600,0
20240830,175800,5034355315,4600,4600,4600,4600,0
20240830,175700,5034355315,4600,4600,4600,4600,0
20240830,175600,5034355315,4600,4600,4600,4600,0
20240830,175500,5034355315,4600,4600,4600,4600,0
20240830,175400,5034355315,4600,4600,4600,4600,0
20240830,175300,5034355315,4600,4600,4600,4600,0
20240830,175200,5034355315,4600,4600,4600,4600,0
20240830,175100,5034355315,4600,4600,4600,4600,0
20240830,175000,5034355315,4600,4600,4600,4600,0
20240830,174900,5034355315,4600,4600,4600,4600,0
20240830,174800,5034355315,4600,4600,4600,4600,0
20240830,174700,5034355315,4600,4600,4600,4600,0
20240830,174600,5034355315,4600,4600,4600,4600,0
20240830,174500,5034355315,4600,4600,4600,4600,0
20240830,174400,5034355315,4600,4600,4600,4600,0
20240830,174300,5034355315,4600,4600,4600,4600,0
20240830,174200,5034355315,4600,4600,4600,4600,11043
20240830,174100,5034355315,4600,4600,4600,4600,0
20240830,174000,5034355315,4600,4600,4600,4600,0
20240830,173900,5034355315,4600,4600,4600,4600,0
20240830,173800,5034355315,4600,4600,4600,4600,0
20240830,173700,5034355315,4600,4600,4600,4600,0
20240830,173600,5034355315,4600,4600,4600,4600,0
20240830,173500,5034355315,4600,4600,4600,4600,0
20240830,173400,5034355315,4600,4600,4600,4600,0
20240830,173300,5034355315,4600,4600,4600,4600,0
20240830,173200,5034355315,4600,4600,4600,4600,0
20240830,173100,5034355315,4600,4600,4600,4600,0
20240830,173000,5034355315,4600,4600,4600,4600,0
20240830,172900,5034355315,4600,4600,4600,4600,0
20240830,172800,5034355315,4600,4600,4600,4600,0
20240830,172700,5034355315,4600,4600,4600,4600,0
20240830,172600,5034355315,4600,4600,4600,4600,0
20240830,172500,5034355315,4600,4600,4600,4600,0
20240830,172400,5034355315,4600,4600,4600,4600,0
20240830,172300,5034355315,4600,4600,4600,4600,0
20240830,172200,5034355315,4600,4600,4600,4600,0
20240830,172100,5034355315,4600,4600,4600,4600,0
20240830,172000,5034355315,4600,4600,4600,4600,0
20240830,171900,5034355315,4600,4600,4600,4600,0
20240830,171800,5034355315,4600,4600,4600,4600,0
20240830,171700,5034355315,4600,4600,4600,4600,0
20240830,171600,5034355315,4600,4600,4600,4600,0
20240830,171500,5034355315,4600,4600,4600,4600,0
20240830,171400,5034355315,4600,4600,4600,4600,0
20240830,171300,5034355315,4600,4600,4600,4600,0
20240830,171200,5034355315,4600,4600,4600,4600,11043
20240830,171100,5034355315,4600,4600,4600,4600,0
20240830,171000,5034355315,4600,4600,4600,4600,0
20240830,170900,5034355315,4600,4600,4600,4600,0
20240830,170800,5034355315,4600,4600,4600,4600,0
20240830,170700,5034355315,4600,4600,4600,4600,0
20240830,170600,5034355315,4600,4600,4600,4600,0
20240830,170500,5034355315,4600,4600,4600,4600,0
20240830,170400,5034355315,4600,4600,4600,4600,0
20240830,170300,5034355315,4600,4600,4600,4600,0
20240830,170200,5034355315,4600,4600,4600,4600,0
20240830,170100,5034355315,4600,4600,4600,4600,0
20240830,170000,5034355315,4600,4600,4600,4600,0
20240830,165900,5034355315,4600,4600,4600,4600,0
20240830,165800,5034355315,4600,4600,4600,4600,0
20240830,165700,5034355315,4600,4600,4600,4600,0
20240830,165600,5034355315,4600,4600,4600,4600,0
20240830,165500,5034355315,4600,4600,4600,4600,0
20240830,165400,5034355315,4600,4600,4600,4600,0
20240830,165300,5034355315,4600,4600,4600,4600,0
20240830,165200,5034355315,4600,4600,4600,4600,0
20240830,165100,5034355315,4600,4600,4600,4600,0
20240830,165000,5034355315,4600,4600,4600,4600,0
20240830,164900,5034355315,4600,4600,4600,4600,0
20240830,164800,5034355315,4600,4600,4600,4600,0
20240830,164700,5034355315,4600,4600,4600,4600,0
20240830,164600,5034355315,4600,4600,4600,4600,0
20240830,164500,5034355315,4600,4600,4600,4600,0
20240830,164400,5034355315,4600,4600,4600,4600,0
20240830,164300,5034355315,4600,4600,4600,4600,0
20240830,164200,5034355315,4600,4600,4600,4600,11043
20240830,164100,5034355315,4600,4600,4600,4600,0
20240830,164000,5034355315,4600,4600,4600,4600,0
20240830,163900,5034355315,4600,4600,4600,4600,0
20240830,163800,5034355315,4600,4600,4600,4600,0
20240830,163700,5034355315,4600,4600,4600,4600,0
20240830,163600,5034355315,4600,4600,4600,4600,0
20240830,163500,5034355315,4600,4600,4600,4600,0
20240830,163400,5034355315,4600,4600,4600,4600,0
20240830,163300,5034355315,4600,4600,4600,4600,0
20240830,163200,5034355315,4600,4600,4600,4600,0
20240830,163100,5034355315,4600,4600,4600,4600,0
20240830,163000,5034355315,4600,4600,4600,4600,0
20240830,162900,5034355315,4600,4600,4600,4600,0
20240830,162800,5034355315,4600,4600,4600,4600,0
20240830,162700,5034355315,4600,4600,4600,4600,0
20240830,162600,5034355315,4600,4600,4600,4600,0
20240830,162500,5034355315,4600,4600,4600,4600,0
20240830,162400,5034355315,4600,4600,4600,4600,0
20240830,162300,5034355315,4600,4600,4600,4600,0
20240830,162200,5034355315,4600,4600,4600,4600,0
20240830,162100,5034355315,4600,4600,4600,4600,0
20240830,162000,5034355315,4600,4600,4600,4600,0
20240830,161900,5034355315,4600,4600,4600,4600,0
20240830,161800,5034355315,4600,4600,4600,4600,0
20240830,161700,5034355315,4600,4600,4600,4600,0
20240830,161600,5034355315,4600,4600,4600,4600,0
20240830,161500,5034355315,4600,4600,4600,4600,0
20240830,161400,5034355315,4600,4600,4600,4600,0
20240830,161300,5034355315,4600,4600,4600,4600,0
20240830,161200,5034355315,4600,4600,4600,4600,11043
20240830,161100,5034355315,4600,4600,4600,4600,0
20240830,161000,5034355315,4600,4600,4600,4600,0
20240830,160900,5034355315,4600,4600,4600,4600,0
20240830,160800,5034355315,4600,4600,4600,4600,0
20240830,160700,5034355315,4600,4600,4600,4600,0
20240830,160600,5034355315,4600,4600,4600,4600,0
20240830,160500,5034355315,4600,4600,4600,4600,0
20240830,160400,5034355315,4600,4600,4600,4600,0
20240830,160300,5034355315,4600,4600,4600,4600,0
20240830,160200,5034355315,4600,4600,4600,4600,0
20240830,160100,5034355315,4600,4600,4600,4600,0
20240830,160000,5034355315,4600,4600,4600,4600,0
20240830,155900,5034355315,4600,4600,4600,4600,0
20240830,155800,5034355315,4600,4600,4600,4600,0
20240830,155700,5034355315,4600,4600,4600,4600,0
20240830,155600,5034355315,4600,4600,4600,4600,0
20240830,155500,5034355315,4600,4600,4600,4600,0
20240830,155400,5034355315,4600,4600,4600,4600,0
20240830,155300,5034355315,4600,4600,4600,4600,0
20240830,155200,5034355315,4600,4600,4600,4600,0
20240830,155100,5034355315,4600,4600,4600,4600,0
20240830,155000,5034355315,4600,4600,4600,4600,0
20240830,154900,5034355315,4600,4600,4600,4600,0
20240830,154800,5034355315,4600,4600,4600,4600,0
20240830,154700,5034355315,4600,4600,4600,4600,0
20240830,154600,5034355315,4600,4600,4600,4600,0
20240830,154500,5034355315,4600,4600,4600,4600,0
20240830,154400,5034355315,4600,4600,4600,4600,0
20240830,154300,5034355315,4600,4600,4600,4600,0
20240830,154200,5034355315,4600,4600,4600,4600,11043
20240830,154100,5034355315,4600,4600,4600,4600,0
20240830,154000,5034355315,4600,4600,4600,4600,0
20240830,153900,5034355315,4600,4600,4600,4600,0
20240830,153800,5034355315,4600,4600,4600,4600,0
20240830,153700,5034355315,4600,4600,4600,4600,0
20240830,153600,5034355315,4600,4600,4600,4600,0
20240830,153500,5034355315,4600,4600,4600,4600,0
20240830,153400,5034355315,4600,4600,4600,4600,0
20240830,153300,5034355315,4600,4600,4600,4600,0
20240830,153200,5034355315,4600,4600,4600,4600,0
20240830,153100,5034355315,4600,4600,4600,4600,0
20240830,153000,5034355315,4600,4600,4600,4600,11043
20240830,152900,4983557515,4590,4590,4590,4590,0
20240830,152800,4983557515,4590,4590,4590,4590,0
20240830,152700,4983557515,4590,4590,4590,4590,0
20240830,152600,4983557515,4590,4590,4590,4590,0
20240830,152500,4983557515,4590,4590,4590,4590,0
20240830,152400,4983557515,4590,4590,4590,4590,0
20240830,152300,4983557515,4590,4590,4590,4590,0
20240830,152200,4983557515,4590,4590,4590,4590,0
20240830,152100,4983557515,4590,4590,4590,4590,0
20240830,152000,4983557515,4590,4590,4590,4590,0
20240830,151900,4983557515,4590,4595,4600,4585,6904
20240830,151800,4951844545,4600,4595,4600,4595,7325
20240830,151700,4918168365,4595,4590,4595,4585,2929
20240830,151600,4904719515,4595,4595,4595,4590,679
20240830,151500,4901602845,4595,4590,4595,4580,1716
20240830,151400,4893733550,4585,4580,4595,4580,2145
20240830,151300,4883903195,4590,4585,4590,4580,1615
20240830,151200,4876498370,4590,4590,4595,4580,1353
20240830,151100,4870294870,4580,4595,4595,4575,4762
20240830,151000,4848460905,4595,4590,4595,4590,2736
20240830,150900,4835897105,4590,4590,4590,4585,1461
20240830,150800,4829191165,4590,4580,4595,4580,310
20240830,150700,4827769190,4590,4590,4600,4580,6020
20240830,150600,4800121110,4590,4570,4590,4570,4204
20240830,150500,4780833670,4570,4575,4580,4570,1060
20240830,150400,4775987410,4575,4570,4575,4570,1793
20240830,150300,4767789445,4575,4575,4575,4565,506
20240830,150200,4765477210,4575,4570,4575,4570,400
20240830,150100,4763649205,4570,4570,4575,4565,5294
20240830,150000,4739460795,4565,4570,4570,4565,241
20240830,145900,4738359470,4580,4580,4580,4580,5101
20240830,145800,4714996890,4580,4580,4580,4580,660
20240830,145700,4711974090,4580,4580,4580,4575,1375
20240830,145600,4705677635,4565,4580,4580,4565,2516
20240830,145500,4694176210,4580,4565,4580,4565,1790
20240830,145400,4685998190,4580,4565,4580,4565,2087
20240830,145300,4676465715,4570,4570,4570,4570,17
20240830,145200,4676388025,4565,4570,4570,4560,1007
20240830,145100,4671794340,4565,4575,4580,4565,5234
20240830,145000,4647871265,4580,4570,4580,4565,1111
20240830,144900,4642789095,4565,4575,4580,4565,612
20240830,144800,4639989105,4575,4570,4575,4550,6080
20240830,144700,4612261650,4565,4580,4580,4565,1645
20240830,144600,4604738840,4575,4585,4585,4575,168
20240830,144500,4603970060,4590,4575,4590,4570,2301
20240830,144400,4593425630,4565,4580,4580,4565,609
20240830,144300,4590642655,4570,4580,4580,4570,52
20240830,144200,4590404740,4580,4570,4580,4570,1755
20240830,144100,4582381730,4575,4570,4575,4570,272
20240830,144000,4581137835,4575,4575,4575,4570,1425
20240830,143900,4574624975,4570,4570,4575,4565,1571
20240830,143800,4567445230,4570,4565,4570,4560,425
20240830,143700,4565504775,4565,4570,4570,4565,1475
20240830,143600,4558770965,4570,4570,4570,4555,3972
20240830,143500,4540653040,4570,4570,4570,4555,203
20240830,143400,4539725360,4560,4565,4570,4560,1887
20240830,143300,4531115495,4570,4570,4570,4570,55
20240830,143200,4530864145,4570,4570,4570,4570,84
20240830,143100,4530480265,4570,4565,4570,4560,978
20240830,143000,4526015370,4570,4565,4570,4555,4102
20240830,142900,4507317400,4565,4570,4570,4555,313
20240830,142800,4505889645,4570,4560,4570,4555,1534
20240830,142700,4498888775,4565,4555,4565,4550,3625
20240830,142600,4482369435,4550,4550,4555,4550,364
20240830,142500,4480713095,4550,4540,4550,4540,441
20240830,142400,4478709145,4540,4545,4550,4530,683
20240830,142300,4475607810,4550,4550,4555,4550,178
20240830,142200,4474797360,4545,4540,4545,4535,934
20240830,142100,4470555725,4540,4540,4540,4535,636
20240830,142000,4467669785,4540,4540,4540,4520,1449
20240830,141900,4461105195,4540,4540,4540,4530,1033
20240830,141800,4456420595,4540,4535,4540,4535,1654
20240830,141700,4448919650,4535,4550,4550,4525,4319
20240830,141600,4429337650,4550,4540,4550,4540,1550
20240830,141500,4422296685,4545,4540,4550,4535,1015
20240830,141400,4417685605,4535,4530,4550,4525,1418
20240830,141300,4411254215,4530,4535,4545,4510,14286
20240830,141200,4346676220,4530,4560,4565,4530,4661
20240830,141100,4325522455,4560,4565,4565,4530,1637
20240830,141000,4318081965,4565,4545,4570,4530,4822
20240830,140900,4296190995,4545,4555,4560,4540,2549
20240830,140800,4284606335,4550,4565,4565,4550,1694
20240830,140700,4276884870,4565,4570,4600,4555,11612
20240830,140600,4223656970,4575,4540,4580,4535,7637
20240830,140500,4188866180,4535,4530,4555,4530,3947
20240830,140400,4170955925,4530,4565,4565,4530,11847
20240830,140300,4117171425,4565,4575,4575,4530,44958
20240830,140200,3912668830,4575,4580,4600,4560,21105
20240830,140100,3816138055,4575,4590,4610,4570,34932
20240830,140000,3656023700,4580,4605,4650,4565,98489
20240830,135900,3201485155,4605,4630,4785,4575,270486
20240830,135800,1936525085,4630,4620,4630,4610,3850
20240830,135700,1918736060,4620,4630,4630,4600,7507
20240830,135600,1884119015,4620,4605,4625,4605,14469
20240830,135500,1817323135,4590,4585,4605,4585,10517
20240830,135400,1768944300,4595,4575,4595,4570,8067
20240830,135300,1731924995,4580,4580,4580,4580,504
20240830,135200,1729616675,4580,4580,4580,4580,0
20240830,135100,1729616675,4580,4585,4585,4580,1531
20240830,135000,1722600475,4580,4580,4580,4580,2225
20240830,134900,1712409975,4575,4570,4575,4565,2449
20240830,134800,1701211330,4565,4565,4565,4565,100
20240830,134700,1700754830,4565,4570,4575,4565,1044
20240830,134600,1695985245,4570,4570,4570,4570,219
20240830,134500,1694984415,4570,4570,4570,4570,318
20240830,134400,1693531155,4575,4575,4575,4570,88
20240830,134300,1693128580,4570,4570,4570,4570,12
20240830,134200,1693073740,4560,4565,4565,4560,1572
20240830,134100,1685902540,4575,4570,4575,4570,2
20240830,134000,1685893395,4575,4575,4575,4575,0
20240830,133900,1685893395,4575,4565,4575,4565,1600
20240830,133800,1678574395,4575,4575,4575,4560,3299
20240830,133700,1663483525,4575,4570,4575,4565,1883
20240830,133600,1654879740,4570,4570,4570,4570,203
20240830,133500,1653952030,4570,4570,4570,4570,9
20240830,133400,1653910900,4570,4570,4570,4570,50
20240830,133300,1653682400,4570,4560,4570,4560,530
20240830,133200,1651265300,4570,4565,4570,4565,211
20240830,133100,1650301995,4555,4560,4560,4555,1564
20240830,133000,1643171975,4560,4565,4565,4560,176
20240830,132900,1642369380,4570,4570,4570,4570,0
20240830,132800,1642369380,4570,4570,4570,4570,0
20240830,132700,1642369380,4570,4570,4570,4570,1
20240830,132600,1642364810,4570,4570,4570,4570,0
20240830,132500,1642364810,4570,4560,4570,4560,5713
20240830,132400,1616313520,4560,4560,4560,4560,10
20240830,132300,1616267920,4560,4565,4565,4560,1888
20240830,132200,1607655130,4565,4565,4565,4560,478
20240830,132100,1605475310,4565,4560,4565,4560,31
20240830,132000,1605333800,4560,4560,4560,4560,45
20240830,131900,1605128600,4565,4565,4565,4565,15
20240830,131800,1605060125,4560,4560,4560,4560,510
20240830,131700,1602734525,4560,4560,4560,4560,0
20240830,131600,1602734525,4560,4570,4570,4560,1775
20240830,131500,1594639340,4570,4575,4575,4570,4361
20240830,131400,1574709565,4570,4570,4570,4570,640
20240830,131300,1571784765,4570,4570,4570,4570,1
20240830,131200,1571780195,4575,4570,4575,4570,283
20240830,131100,1570486880,4570,4570,4570,4570,1
20240830,131000,1570482310,4565,4565,4565,4565,11
20240830,130900,1570432095,4565,4570,4570,4565,1230
20240830,130800,1564811245,4575,4575,4575,4575,1
20240830,130700,1564806670,4570,4570,4570,4570,271
20240830,130600,1563568200,4570,4570,4570,4570,1
20240830,130500,1563563630,4575,4575,4575,4575,40
20240830,130400,1563380630,4575,4570,4575,4570,401
20240830,130300,1561548050,4575,4575,4575,4570,243
20240830,130200,1560436445,4575,4575,4575,4575,1220
20240830,130100,1554854945,4575,4575,4575,4575,201
20240830,130000,1553935370,4575,4575,4575,4575,0
20240830,125900,1553935370,4575,4565,4575,4565,4371
20240830,125800,1533951015,4565,4565,4565,4565,10
20240830,125700,1533905365,4570,4570,4570,4570,0
20240830,125600,1533905365,4570,4570,4570,4570,0
20240830,125500,1533905365,4570,4570,4570,4570,0
20240830,125400,1533905365,4570,4560,4570,4560,3
20240830,125300,1533891675,4570,4560,4570,4560,4272
20240830,125200,1514411345,4560,4560,4560,4560,4532
20240830,125100,1493745425,4560,4560,4560,4560,117
20240830,125000,1493211905,4555,4555,4555,4555,1400
20240830,124900,1486834905,4555,4555,4555,4555,0
20240830,124800,1486834905,4555,4555,4555,4555,12
20240830,124700,1486780245,4555,4555,4555,4555,0
20240830,124600,1486780245,4555,4555,4555,4555,288
20240830,124500,1485468405,4555,4555,4555,4555,0
20240830,124400,1485468405,4555,4555,4555,4555,709
20240830,124300,1482238910,4555,4555,4555,4555,200
20240830,124200,1481327910,4560,4560,4560,4560,3664
20240830,124100,1464620070,4570,4570,4570,4570,0
20240830,124000,1464620070,4570,4570,4570,4570,20
20240830,123900,1464528670,4555,4555,4555,4555,0
20240830,123800,1464528670,4555,4555,4555,4555,0
20240830,123700,1464528670,4555,4560,4560,4555,933
20240830,123600,1460276455,4560,4560,4560,4560,0
20240830,123500,1460276455,4560,4560,4560,4560,0
20240830,123400,1460276455,4560,4560,4560,4560,38
20240830,123300,1460103175,4560,4565,4565,4560,135
20240830,123200,1459486975,4565,4565,4565,4565,14
20240830,123100,1459423065,4565,4565,4565,4565,67
20240830,123000,1459117210,4565,4565,4570,4565,16
20240830,122900,1459044125,4570,4570,4570,4570,66
20240830,122800,1458742505,4575,4570,4575,4570,324
20240830,122700,1457261075,4565,4570,4575,4565,322
20240830,122600,1455789745,4575,4570,4575,4570,395
20240830,122500,1453983095,4570,4570,4570,4570,0
20240830,122400,1453983095,4570,4570,4570,4570,318
20240830,122300,1452529835,4560,4560,4560,4560,94
20240830,122200,1452101195,4560,4560,4560,4560,30
20240830,122100,1451964395,4560,4560,4560,4560,0
20240830,122000,1451964395,4560,4560,4560,4560,0
20240830,121900,1451964395,4560,4560,4560,4560,9
20240830,121800,1451923355,4560,4560,4560,4560,100
20240830,121700,1451467355,4560,4560,4560,4560,308
20240830,121600,1450062875,4560,4570,4570,4560,561
20240830,121500,1447503755,4570,4570,4570,4570,100
20240830,121400,1447046755,4545,4555,4555,4545,888
20240830,121300,1443006325,4565,4565,4565,4565,23
20240830,121200,1442901330,4570,4560,4570,4560,2192
20240830,121100,1432905500,4555,4555,4555,4555,10
20240830,121000,1432859950,4560,4560,4560,4560,0
20240830,120900,1432859950,4560,4560,4560,4560,92
20240830,120800,1432440430,4555,4555,4555,4555,320
20240830,120700,1430982830,4555,4555,4555,4555,30
20240830,120600,1430846180,4555,4555,4555,4555,300
20240830,120500,1429479680,4550,4550,4550,4550,2424
20240830,120400,1418450480,4550,4550,4550,4550,20
20240830,120300,1418359480,4550,4550,4550,4550,0
20240830,120200,1418359480,4550,4550,4550,4550,0
20240830,120100,1418359480,4550,4550,4550,4550,20
20240830,120000,1418268480,4550,4550,4550,4550,0
20240830,115900,1418268480,4550,4545,4550,4545,44
20240830,115800,1418068495,4550,4550,4550,4550,0
20240830,115700,1418068495,4550,4550,4550,4545,3
20240830,115600,1418054850,4540,4545,4545,4540,123
20240830,115500,1417496080,4540,4540,4540,4540,632
20240830,115400,1414626800,4545,4545,4545,4545,46
20240830,115300,1414417730,4545,4545,4545,4545,2334
20240830,115200,1403809700,4545,4550,4550,4545,1200
20240830,115100,1398351200,4550,4550,4550,4550,1
20240830,115000,1398346650,4550,4550,4550,4550,0
20240830,114900,1398346650,4550,4550,4550,4545,32
20240830,114800,1398201130,4550,4550,4560,4550,1009
20240830,114700,1393607930,4555,4555,4555,4555,0
20240830,114600,1393607930,4555,4555,4555,4555,0
20240830,114500,1393607930,4555,4555,4555,4555,154
20240830,114400,1392906460,4555,4555,4555,4555,50
20240830,114300,1392678710,4550,4550,4550,4550,100
20240830,114200,1392223710,4550,4550,4550,4550,0
20240830,114100,1392223710,4550,4550,4550,4550,5
20240830,114000,1392200960,4550,4550,4550,4550,87
20240830,113900,1391805110,4550,4550,4550,4550,264
20240830,113800,1390603910,4550,4550,4550,4550,500
20240830,113700,1388328910,4550,4550,4550,4550,680
20240830,113600,1385234910,4555,4555,4555,4555,5
20240830,113500,1385212135,4555,4555,4555,4555,109
20240830,113400,1384715640,4550,4555,4555,4550,1644
20240830,113300,1377234880,4555,4555,4555,4555,811
20240830,113200,1373540775,4555,4555,4555,4555,1373
20240830,113100,1367286760,4555,4555,4555,4555,1600
20240830,113000,1359998760,4555,4555,4555,4555,1444
20240830,112900,1353421340,4555,4555,4560,4555,402
20240830,112800,1351589535,4555,4555,4555,4555,266
20240830,112700,1350377905,4560,4555,4560,4555,1247
20240830,112600,1344694470,4560,4565,4565,4560,1025
20240830,112500,1340020365,4560,4560,4560,4560,1031
20240830,112400,1335319005,4560,4565,4565,4560,1631
20240830,112300,1327873990,4565,4570,4570,4565,180
20240830,112200,1327051890,4570,4580,4580,4570,798
20240830,112100,1323404950,4575,4575,4575,4575,15
20240830,112000,1323336325,4580,4580,4580,4580,0
20240830,111900,1323336325,4580,4580,4580,4580,20
20240830,111800,1323244725,4570,4560,4570,4560,570
20240830,111700,1320640885,4565,4560,4565,4560,1800
20240830,111600,1312429825,4560,4560,4560,4560,1
20240830,111500,1312425265,4565,4560,4565,4560,105
20240830,111400,1311946415,4565,4565,4565,4565,322
20240830,111300,1310476485,4570,4565,4570,4565,966
20240830,111200,1306066445,4565,4565,4565,4565,623
20240830,111100,1303222450,4570,4570,4570,4560,572
20240830,111000,1300611300,4570,4570,4570,4570,68
20240830,110900,1300300540,4570,4570,4570,4570,200
20240830,110800,1299386540,4570,4570,4570,4570,985
20240830,110700,1294885090,4570,4570,4570,4570,33
20240830,110600,1294734280,4565,4570,4570,4565,297
20240830,110500,1293377140,4570,4570,4570,4570,71
20240830,110400,1293052670,4575,4580,4580,4575,670
20240830,110300,1289987205,4580,4585,4585,4580,1374
20240830,110200,1283693570,4590,4590,4590,4590,22
20240830,110100,1283592590,4590,4590,4590,4590,513
20240830,110000,1281237920,4590,4590,4595,4590,1266
20240830,105900,1275426745,4585,4595,4595,4585,44
20240830,105800,1275224760,4595,4590,4595,4590,939
20240830,105700,1270914600,4590,4585,4590,4585,3636
20240830,105600,1254226290,4585,4585,4585,4585,735
20240830,105500,1250856315,4585,4580,4585,4580,957
20240830,105400,1246468475,4585,4585,4585,4585,2828
20240830,105300,1233502095,4580,4580,4580,4575,4292
20240830,105200,1213845180,4580,4575,4580,4575,6140
20240830,105100,1185750895,4575,4555,4575,4555,3387
20240830,105000,1170286895,4565,4560,4565,4555,1201
20240830,104900,1164809885,4565,4565,4565,4565,670
20240830,104800,1161751335,4565,4565,4570,4565,401
20240830,104700,1159920765,4565,4570,4570,4565,11
20240830,104600,1159870520,4570,4570,4570,4570,1
20240830,104500,1159865950,4570,4570,4570,4570,759
20240830,104400,1156397320,4560,4560,4560,4560,0
20240830,104300,1156397320,4560,4570,4570,4560,1859
20240830,104200,1147910900,4575,4570,4575,4570,2
20240830,104100,1147901755,4575,4570,4575,4570,1138
20240830,104000,1142700875,4570,4570,4570,4570,3152
20240830,103900,1128296235,4570,4565,4570,4560,5236
20240830,103800,1104391195,4570,4560,4570,4560,3949
20240830,103700,1086369510,4560,4560,4560,4560,10
20240830,103600,1086323910,4560,4555,4560,4555,287
20240830,103500,1085016620,4555,4560,4560,4555,77
20240830,103400,1084665760,4560,4560,4560,4560,5
20240830,103300,1084642960,4555,4555,4555,4555,206
20240830,103200,1083704630,4560,4560,4560,4555,384
20240830,103100,1081955425,4565,4565,4565,4565,6
20240830,103000,1081928035,4560,4560,4560,4560,7
20240830,102900,1081896115,4560,4560,4560,4560,203
20240830,102800,1080970435,4570,4565,4570,4565,456
20240830,102700,1078888690,4565,4565,4565,4565,630
20240830,102600,1076012740,4560,4565,4565,4560,68
20240830,102500,1075702460,4560,4560,4560,4560,25
20240830,102400,1075588460,4560,4565,4565,4560,672
20240830,102300,1072520965,4560,4560,4560,4560,49
20240830,102200,1072297525,4560,4565,4565,4560,421
20240830,102100,1070377210,4565,4565,4565,4565,0
20240830,102000,1070377210,4565,4545,4570,4545,7840
20240830,101900,1034710225,4545,4545,4565,4545,1010
20240830,101800,1030109965,4545,4550,4550,4545,568
20240830,101700,1027528205,4550,4550,4550,4545,2400
20240830,101600,1016619700,4550,4550,4550,4545,64
20240830,101500,1016328525,4550,4555,4555,4550,4167
20240830,101400,997366265,4555,4560,4560,4555,242
20240830,101300,996263755,4555,4560,4560,4555,3
20240830,101200,996250080,4555,4560,4560,4555,1821
20240830,101100,987954065,4560,4565,4565,4560,85
20240830,101000,987566295,4560,4555,4565,4555,379
20240830,100900,985837710,4555,4560,4565,4555,1715
20240830,100800,978019720,4560,4555,4560,4555,169
20240830,100700,977249640,4560,4560,4565,4560,4179
20240830,100600,958189240,4565,4565,4565,4565,722
20240830,100500,954893310,4565,4565,4565,4565,921
20240830,100400,950688945,4565,4565,4565,4565,3063
20240830,100300,936706350,4565,4580,4580,4565,461
20240830,100200,934600125,4580,4580,4580,4575,165
20240830,100100,933844485,4575,4580,4580,4575,1702
20240830,100000,926051730,4580,4580,4580,4575,576
20240830,095900,923413675,4580,4575,4580,4575,1013
20240830,095800,918779100,4580,4585,4585,4580,825
20240830,095700,915000585,4580,4580,4585,4580,1964
20240830,095600,906005445,4585,4585,4585,4575,702
20240830,095500,902789840,4585,4580,4585,4575,1612
20240830,095400,895406475,4580,4570,4580,4570,2945
20240830,095300,881946800,4570,4560,4570,4560,769
20240830,095200,878437720,4560,4545,4560,4540,2971
20240830,095100,864926260,4550,4535,4550,4535,1784
20240830,095000,856825835,4540,4545,4545,4540,1280
20240830,094900,851011655,4550,4560,4560,4550,2033
20240830,094800,841755525,4555,4555,4560,4555,865
20240830,094700,837815430,4555,4560,4565,4555,2219
20240830,094600,827697965,4565,4565,4565,4555,6490
20240830,094500,798106000,4565,4575,4575,4565,4908
20240830,094400,775698620,4570,4570,4575,4570,472
20240830,094300,773541575,4570,4570,4575,4570,314
20240830,094200,772105725,4580,4575,4580,4570,2922
20240830,094100,758744860,4580,4575,4585,4575,10260
20240830,094000,711718590,4570,4585,4585,4570,1864
20240830,093900,703181255,4585,4570,4590,4565,8052
20240830,093800,666317970,4570,4570,4575,4570,4930
20240830,093700,643787865,4570,4580,4580,4560,5534
20240830,093600,618507695,4580,4565,4580,4560,3279
20240830,093500,603527915,4565,4560,4565,4560,876
20240830,093400,599531535,4560,4560,4565,4560,802
20240830,093300,595874210,4550,4580,4585,4550,14464
20240830,093200,529855150,4575,4560,4575,4555,3649
20240830,093100,513185100,4560,4570,4570,4540,8935
20240830,093000,472453020,4570,4560,4580,4560,7253
20240830,092900,439294500,4565,4535,4565,4535,7496
20240830,092800,405192900,4535,4530,4535,4520,4849
20240830,092700,383225680,4525,4535,4535,4525,1837
20240830,092600,374904485,4540,4540,4540,4530,1592
20240830,092500,367678005,4520,4520,4550,4520,12378
20240830,092400,311605420,4510,4510,4515,4510,1416
20240830,092300,305213055,4510,4505,4510,4505,1004
20240830,092200,300689830,4505,4515,4520,4505,10101
20240830,092100,255103855,4510,4510,4510,4510,2019
20240830,092000,245998165,4510,4490,4510,4490,12890
20240830,091900,188003780,4480,4480,4490,4480,1835
20240830,091800,179776340,4485,4480,4485,4475,700
20240830,091700,176640845,4475,4480,4480,4475,163
20240830,091600,175910670,4480,4480,4480,4480,154
20240830,091500,175220750,4475,4480,4480,4475,192
20240830,091400,174360795,4475,4480,4480,4475,1453
20240830,091300,167855245,4480,4480,4480,4480,301
20240830,091200,166506765,4475,4480,4490,4475,965
20240830,091100,162180945,4485,4460,4485,4460,2338
20240830,091000,151726735,4460,4455,4460,4450,2732
20240830,090900,139567580,4455,4460,4460,4455,1936
20240830,090800,130935430,4465,4475,4475,4465,1134
20240830,090700,125864355,4480,4470,4480,4460,500
20240830,090600,123632070,4460,4475,4475,4460,1082
20240830,090500,118804515,4475,4475,4480,4475,3137
20240830,090400,104766365,4485,4460,4490,4460,12832
20240830,090300,47342220,4455,4460,4460,4455,1382
20240830,090200,41179550,4460,4465,4470,4460,2053
20240830,090100,32011450,4465,4445,4465,4440,2622
20240830,090000,20336390,4430,4440,4440,4430,4354