stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191100,482970845,2795,2795,2795,2795,4249
20240830,191000,482970845,2795,2795,2795,2795,0
20240830,190900,482970845,2795,2795,2795,2795,0
20240830,190800,482970845,2795,2795,2795,2795,0
20240830,190700,482970845,2795,2795,2795,2795,0
20240830,190600,482970845,2795,2795,2795,2795,0
20240830,190500,482970845,2795,2795,2795,2795,0
20240830,190400,482970845,2795,2795,2795,2795,0
20240830,190300,482970845,2795,2795,2795,2795,0
20240830,190200,482970845,2795,2795,2795,2795,0
20240830,190100,482970845,2795,2795,2795,2795,0
20240830,190000,482970845,2795,2795,2795,2795,0
20240830,185900,482970845,2795,2795,2795,2795,0
20240830,185800,482970845,2795,2795,2795,2795,0
20240830,185700,482970845,2795,2795,2795,2795,0
20240830,185600,482970845,2795,2795,2795,2795,0
20240830,185500,482970845,2795,2795,2795,2795,0
20240830,185400,482970845,2795,2795,2795,2795,0
20240830,185300,482970845,2795,2795,2795,2795,0
20240830,185200,482970845,2795,2795,2795,2795,0
20240830,185100,482970845,2795,2795,2795,2795,0
20240830,185000,482970845,2795,2795,2795,2795,0
20240830,184900,482970845,2795,2795,2795,2795,0
20240830,184800,482970845,2795,2795,2795,2795,0
20240830,184700,482970845,2795,2795,2795,2795,0
20240830,184600,482970845,2795,2795,2795,2795,0
20240830,184500,482970845,2795,2795,2795,2795,0
20240830,184400,482970845,2795,2795,2795,2795,0
20240830,184300,482970845,2795,2795,2795,2795,0
20240830,184200,482970845,2795,2795,2795,2795,0
20240830,184100,482970845,2795,2795,2795,2795,4249
20240830,184000,482970845,2795,2795,2795,2795,0
20240830,183900,482970845,2795,2795,2795,2795,0
20240830,183800,482970845,2795,2795,2795,2795,0
20240830,183700,482970845,2795,2795,2795,2795,0
20240830,183600,482970845,2795,2795,2795,2795,0
20240830,183500,482970845,2795,2795,2795,2795,0
20240830,183400,482970845,2795,2795,2795,2795,0
20240830,183300,482970845,2795,2795,2795,2795,0
20240830,183200,482970845,2795,2795,2795,2795,0
20240830,183100,482970845,2795,2795,2795,2795,0
20240830,183000,482970845,2795,2795,2795,2795,0
20240830,182900,482970845,2795,2795,2795,2795,0
20240830,182800,482970845,2795,2795,2795,2795,0
20240830,182700,482970845,2795,2795,2795,2795,0
20240830,182600,482970845,2795,2795,2795,2795,0
20240830,182500,482970845,2795,2795,2795,2795,0
20240830,182400,482970845,2795,2795,2795,2795,0
20240830,182300,482970845,2795,2795,2795,2795,0
20240830,182200,482970845,2795,2795,2795,2795,0
20240830,182100,482970845,2795,2795,2795,2795,0
20240830,182000,482970845,2795,2795,2795,2795,0
20240830,181900,482970845,2795,2795,2795,2795,0
20240830,181800,482970845,2795,2795,2795,2795,0
20240830,181700,482970845,2795,2795,2795,2795,0
20240830,181600,482970845,2795,2795,2795,2795,0
20240830,181500,482970845,2795,2795,2795,2795,0
20240830,181400,482970845,2795,2795,2795,2795,0
20240830,181300,482970845,2795,2795,2795,2795,0
20240830,181200,482970845,2795,2795,2795,2795,0
20240830,181100,482970845,2795,2795,2795,2795,4249
20240830,181000,482970845,2795,2795,2795,2795,0
20240830,180900,482970845,2795,2795,2795,2795,0
20240830,180800,482970845,2795,2795,2795,2795,0
20240830,180700,482970845,2795,2795,2795,2795,0
20240830,180600,482970845,2795,2795,2795,2795,0
20240830,180500,482970845,2795,2795,2795,2795,0
20240830,180400,482970845,2795,2795,2795,2795,0
20240830,180300,482970845,2795,2795,2795,2795,0
20240830,180200,482970845,2795,2795,2795,2795,0
20240830,180100,482970845,2795,2795,2795,2795,0
20240830,180000,482970845,2795,2795,2795,2795,0
20240830,175900,482970845,2795,2795,2795,2795,0
20240830,175800,482970845,2795,2795,2795,2795,0
20240830,175700,482970845,2795,2795,2795,2795,0
20240830,175600,482970845,2795,2795,2795,2795,0
20240830,175500,482970845,2795,2795,2795,2795,0
20240830,175400,482970845,2795,2795,2795,2795,0
20240830,175300,482970845,2795,2795,2795,2795,0
20240830,175200,482970845,2795,2795,2795,2795,0
20240830,175100,482970845,2795,2795,2795,2795,0
20240830,175000,482970845,2795,2795,2795,2795,0
20240830,174900,482970845,2795,2795,2795,2795,0
20240830,174800,482970845,2795,2795,2795,2795,0
20240830,174700,482970845,2795,2795,2795,2795,0
20240830,174600,482970845,2795,2795,2795,2795,0
20240830,174500,482970845,2795,2795,2795,2795,0
20240830,174400,482970845,2795,2795,2795,2795,0
20240830,174300,482970845,2795,2795,2795,2795,0
20240830,174200,482970845,2795,2795,2795,2795,0
20240830,174100,482970845,2795,2795,2795,2795,4249
20240830,174000,482970845,2795,2795,2795,2795,0
20240830,173900,482970845,2795,2795,2795,2795,0
20240830,173800,482970845,2795,2795,2795,2795,0
20240830,173700,482970845,2795,2795,2795,2795,0
20240830,173600,482970845,2795,2795,2795,2795,0
20240830,173500,482970845,2795,2795,2795,2795,0
20240830,173400,482970845,2795,2795,2795,2795,0
20240830,173300,482970845,2795,2795,2795,2795,0
20240830,173200,482970845,2795,2795,2795,2795,0
20240830,173100,482970845,2795,2795,2795,2795,0
20240830,173000,482970845,2795,2795,2795,2795,0
20240830,172900,482970845,2795,2795,2795,2795,0
20240830,172800,482970845,2795,2795,2795,2795,0
20240830,172700,482970845,2795,2795,2795,2795,0
20240830,172600,482970845,2795,2795,2795,2795,0
20240830,172500,482970845,2795,2795,2795,2795,0
20240830,172400,482970845,2795,2795,2795,2795,0
20240830,172300,482970845,2795,2795,2795,2795,0
20240830,172200,482970845,2795,2795,2795,2795,0
20240830,172100,482970845,2795,2795,2795,2795,0
20240830,172000,482970845,2795,2795,2795,2795,0
20240830,171900,482970845,2795,2795,2795,2795,0
20240830,171800,482970845,2795,2795,2795,2795,0
20240830,171700,482970845,2795,2795,2795,2795,0
20240830,171600,482970845,2795,2795,2795,2795,0
20240830,171500,482970845,2795,2795,2795,2795,0
20240830,171400,482970845,2795,2795,2795,2795,0
20240830,171300,482970845,2795,2795,2795,2795,0
20240830,171200,482970845,2795,2795,2795,2795,0
20240830,171100,482970845,2795,2795,2795,2795,4249
20240830,171000,482970845,2795,2795,2795,2795,0
20240830,170900,482970845,2795,2795,2795,2795,0
20240830,170800,482970845,2795,2795,2795,2795,0
20240830,170700,482970845,2795,2795,2795,2795,0
20240830,170600,482970845,2795,2795,2795,2795,0
20240830,170500,482970845,2795,2795,2795,2795,0
20240830,170400,482970845,2795,2795,2795,2795,0
20240830,170300,482970845,2795,2795,2795,2795,0
20240830,170200,482970845,2795,2795,2795,2795,0
20240830,170100,482970845,2795,2795,2795,2795,0
20240830,170000,482970845,2795,2795,2795,2795,0
20240830,165900,482970845,2795,2795,2795,2795,0
20240830,165800,482970845,2795,2795,2795,2795,0
20240830,165700,482970845,2795,2795,2795,2795,0
20240830,165600,482970845,2795,2795,2795,2795,0
20240830,165500,482970845,2795,2795,2795,2795,0
20240830,165400,482970845,2795,2795,2795,2795,0
20240830,165300,482970845,2795,2795,2795,2795,0
20240830,165200,482970845,2795,2795,2795,2795,0
20240830,165100,482970845,2795,2795,2795,2795,0
20240830,165000,482970845,2795,2795,2795,2795,0
20240830,164900,482970845,2795,2795,2795,2795,0
20240830,164800,482970845,2795,2795,2795,2795,0
20240830,164700,482970845,2795,2795,2795,2795,0
20240830,164600,482970845,2795,2795,2795,2795,0
20240830,164500,482970845,2795,2795,2795,2795,0
20240830,164400,482970845,2795,2795,2795,2795,0
20240830,164300,482970845,2795,2795,2795,2795,0
20240830,164200,482970845,2795,2795,2795,2795,0
20240830,164100,482970845,2795,2795,2795,2795,4249
20240830,164000,482970845,2795,2795,2795,2795,0
20240830,163900,482970845,2795,2795,2795,2795,0
20240830,163800,482970845,2795,2795,2795,2795,0
20240830,163700,482970845,2795,2795,2795,2795,0
20240830,163600,482970845,2795,2795,2795,2795,0
20240830,163500,482970845,2795,2795,2795,2795,0
20240830,163400,482970845,2795,2795,2795,2795,0
20240830,163300,482970845,2795,2795,2795,2795,0
20240830,163200,482970845,2795,2795,2795,2795,0
20240830,163100,482970845,2795,2795,2795,2795,0
20240830,163000,482970845,2795,2795,2795,2795,0
20240830,162900,482970845,2795,2795,2795,2795,0
20240830,162800,482970845,2795,2795,2795,2795,0
20240830,162700,482970845,2795,2795,2795,2795,0
20240830,162600,482970845,2795,2795,2795,2795,0
20240830,162500,482970845,2795,2795,2795,2795,0
20240830,162400,482970845,2795,2795,2795,2795,0
20240830,162300,482970845,2795,2795,2795,2795,0
20240830,162200,482970845,2795,2795,2795,2795,0
20240830,162100,482970845,2795,2795,2795,2795,0
20240830,162000,482970845,2795,2795,2795,2795,0
20240830,161900,482970845,2795,2795,2795,2795,0
20240830,161800,482970845,2795,2795,2795,2795,0
20240830,161700,482970845,2795,2795,2795,2795,0
20240830,161600,482970845,2795,2795,2795,2795,0
20240830,161500,482970845,2795,2795,2795,2795,0
20240830,161400,482970845,2795,2795,2795,2795,0
20240830,161300,482970845,2795,2795,2795,2795,0
20240830,161200,482970845,2795,2795,2795,2795,0
20240830,161100,482970845,2795,2795,2795,2795,4249
20240830,161000,482970845,2795,2795,2795,2795,0
20240830,160900,482970845,2795,2795,2795,2795,0
20240830,160800,482970845,2795,2795,2795,2795,0
20240830,160700,482970845,2795,2795,2795,2795,0
20240830,160600,482970845,2795,2795,2795,2795,0
20240830,160500,482970845,2795,2795,2795,2795,0
20240830,160400,482970845,2795,2795,2795,2795,0
20240830,160300,482970845,2795,2795,2795,2795,0
20240830,160200,482970845,2795,2795,2795,2795,0
20240830,160100,482970845,2795,2795,2795,2795,0
20240830,160000,482970845,2795,2795,2795,2795,0
20240830,155900,482970845,2795,2795,2795,2795,0
20240830,155800,482970845,2795,2795,2795,2795,0
20240830,155700,482970845,2795,2795,2795,2795,0
20240830,155600,482970845,2795,2795,2795,2795,0
20240830,155500,482970845,2795,2795,2795,2795,0
20240830,155400,482970845,2795,2795,2795,2795,0
20240830,155300,482970845,2795,2795,2795,2795,0
20240830,155200,482970845,2795,2795,2795,2795,0
20240830,155100,482970845,2795,2795,2795,2795,0
20240830,155000,482970845,2795,2795,2795,2795,0
20240830,154900,482970845,2795,2795,2795,2795,0
20240830,154800,482970845,2795,2795,2795,2795,0
20240830,154700,482970845,2795,2795,2795,2795,0
20240830,154600,482970845,2795,2795,2795,2795,0
20240830,154500,482970845,2795,2795,2795,2795,0
20240830,154400,482970845,2795,2795,2795,2795,0
20240830,154300,482970845,2795,2795,2795,2795,0
20240830,154200,482970845,2795,2795,2795,2795,0
20240830,154100,482970845,2795,2795,2795,2795,4249
20240830,154000,482970845,2795,2795,2795,2795,0
20240830,153900,482970845,2795,2795,2795,2795,0
20240830,153800,482970845,2795,2795,2795,2795,0
20240830,153700,482970845,2795,2795,2795,2795,0
20240830,153600,482970845,2795,2795,2795,2795,0
20240830,153500,482970845,2795,2795,2795,2795,0
20240830,153400,482970845,2795,2795,2795,2795,0
20240830,153300,482970845,2795,2795,2795,2795,0
20240830,153200,482970845,2795,2795,2795,2795,0
20240830,153100,482970845,2795,2795,2795,2795,0
20240830,153000,482970845,2795,2795,2795,2795,4249
20240830,152900,471094890,2800,2800,2800,2800,0
20240830,152800,471094890,2800,2800,2800,2800,0
20240830,152700,471094890,2800,2800,2800,2800,0
20240830,152600,471094890,2800,2800,2800,2800,0
20240830,152500,471094890,2800,2800,2800,2800,0
20240830,152400,471094890,2800,2800,2800,2800,0
20240830,152300,471094890,2800,2800,2800,2800,0
20240830,152200,471094890,2800,2800,2800,2800,0
20240830,152100,471094890,2800,2800,2800,2800,0
20240830,152000,471094890,2800,2800,2800,2800,0
20240830,151900,471094890,2800,2800,2805,2800,858
20240830,151800,468692480,2795,2800,2800,2795,136
20240830,151700,468311855,2800,2795,2800,2795,298
20240830,151600,467477635,2800,2800,2800,2795,394
20240830,151500,466374445,2795,2795,2795,2795,0
20240830,151400,466374445,2795,2795,2795,2795,10
20240830,151300,466346495,2800,2800,2800,2800,0
20240830,151200,466346495,2800,2800,2800,2800,265
20240830,151100,465604495,2795,2795,2795,2795,1250
20240830,151000,462110745,2795,2795,2795,2795,0
20240830,150900,462110745,2795,2800,2800,2795,234
20240830,150800,461455640,2795,2795,2795,2795,0
20240830,150700,461455640,2795,2800,2800,2795,956
20240830,150600,458779240,2800,2800,2800,2800,471
20240830,150500,457460440,2800,2805,2805,2800,204
20240830,150400,456888305,2810,2800,2810,2800,222
20240830,150300,456266685,2800,2805,2805,2800,250
20240830,150200,455565475,2800,2805,2805,2800,55
20240830,150100,455411225,2800,2810,2810,2800,44
20240830,150000,455287775,2800,2810,2810,2800,71
20240830,145900,455088965,2810,2805,2810,2805,1035
20240830,145800,452185775,2810,2805,2810,2805,1486
20240830,145700,448017420,2805,2805,2805,2805,195
20240830,145600,447470445,2805,2805,2805,2805,287
20240830,145500,446665410,2805,2805,2805,2805,41
20240830,145400,446550405,2800,2805,2805,2800,140
20240830,145300,446158155,2800,2805,2805,2800,383
20240830,145200,445084085,2800,2800,2800,2800,823
20240830,145100,442779685,2800,2800,2800,2800,0
20240830,145000,442779685,2800,2800,2800,2800,0
20240830,144900,442779685,2800,2800,2800,2800,224
20240830,144800,442152485,2800,2800,2800,2800,374
20240830,144700,441105285,2800,2800,2800,2800,0
20240830,144600,441105285,2800,2800,2800,2800,1
20240830,144500,441102485,2800,2800,2800,2800,293
20240830,144400,440282085,2800,2790,2800,2790,301
20240830,144300,439439295,2800,2800,2800,2800,173
20240830,144200,438954895,2800,2800,2800,2800,244
20240830,144100,438271695,2790,2795,2795,2790,12
20240830,144000,438238205,2800,2800,2800,2800,284
20240830,143900,437443005,2795,2790,2795,2790,572
20240830,143800,435844345,2790,2790,2790,2790,218
20240830,143700,435236125,2790,2800,2800,2790,338
20240830,143600,434290590,2790,2795,2800,2790,550
20240830,143500,432752555,2795,2795,2795,2790,853
20240830,143400,430368760,2795,2800,2800,2795,316
20240830,143300,429484085,2795,2800,2800,2795,272
20240830,143200,428722600,2800,2800,2800,2800,4
20240830,143100,428711400,2800,2800,2800,2800,255
20240830,143000,427997400,2800,2800,2800,2800,204
20240830,142900,427426200,2795,2795,2795,2795,36
20240830,142800,427325580,2800,2800,2800,2800,212
20240830,142700,426731980,2800,2800,2800,2800,5
20240830,142600,426717980,2800,2800,2800,2800,300
20240830,142500,425877980,2800,2800,2800,2800,185
20240830,142400,425359980,2800,2800,2800,2800,0
20240830,142300,425359980,2800,2800,2800,2800,295
20240830,142200,424533980,2800,2800,2800,2800,182
20240830,142100,424024380,2795,2800,2800,2795,228
20240830,142000,423386155,2800,2800,2800,2800,210
20240830,141900,422798155,2795,2795,2795,2795,300
20240830,141800,421959655,2795,2795,2795,2795,279
20240830,141700,421179850,2795,2795,2795,2795,0
20240830,141600,421179850,2795,2795,2795,2795,267
20240830,141500,420433585,2795,2795,2795,2795,194
20240830,141400,419891355,2795,2795,2795,2790,13
20240830,141300,419855045,2790,2795,2795,2785,245
20240830,141200,419170335,2785,2790,2795,2785,258
20240830,141100,418449505,2795,2795,2795,2785,606
20240830,141000,416758875,2790,2795,2795,2785,5
20240830,140900,416744920,2785,2795,2795,2785,223
20240830,140800,416121815,2785,2795,2795,2785,263
20240830,140700,415386800,2795,2795,2795,2795,0
20240830,140600,415386800,2795,2790,2795,2790,282
20240830,140500,414598815,2785,2785,2785,2785,0
20240830,140400,414598815,2785,2790,2790,2785,326
20240830,140300,413689415,2785,2785,2785,2785,0
20240830,140200,413689415,2785,2795,2795,2785,365
20240830,140100,412669670,2790,2795,2795,2790,227
20240830,140000,412035480,2795,2795,2795,2795,0
20240830,135900,412035480,2795,2795,2795,2795,262
20240830,135800,411303190,2790,2790,2790,2790,70
20240830,135700,411107890,2790,2790,2790,2790,49
20240830,135600,410971180,2790,2785,2790,2785,613
20240830,135500,409261060,2785,2785,2785,2785,0
20240830,135400,409261060,2785,2790,2795,2785,258
20240830,135300,408540175,2785,2785,2785,2785,327
20240830,135200,407629480,2785,2795,2795,2785,322
20240830,135100,406729590,2795,2795,2795,2795,236
20240830,135000,406069970,2795,2790,2795,2785,335
20240830,134900,405134665,2795,2795,2795,2795,0
20240830,134800,405134665,2795,2795,2795,2795,0
20240830,134700,405134665,2795,2790,2795,2790,1350
20240830,134600,401366660,2790,2790,2790,2790,65
20240830,134500,401185310,2790,2790,2790,2790,241
20240830,134400,400512920,2790,2790,2790,2790,260
20240830,134300,399787520,2790,2785,2790,2785,208
20240830,134200,399207250,2790,2790,2790,2790,0
20240830,134100,399207250,2790,2790,2790,2790,250
20240830,134000,398509750,2790,2790,2790,2790,226
20240830,133900,397879210,2785,2785,2785,2785,0
20240830,133800,397879210,2785,2785,2790,2785,353
20240830,133700,396894640,2785,2785,2785,2785,102
20240830,133600,396610570,2790,2790,2790,2790,205
20240830,133500,396038620,2790,2790,2790,2790,256
20240830,133400,395324380,2790,2790,2790,2790,0
20240830,133300,395324380,2790,2790,2790,2790,315
20240830,133200,394445530,2790,2790,2790,2790,230
20240830,133100,393803830,2785,2790,2790,2785,306
20240830,133000,392950220,2785,2785,2785,2785,0
20240830,132900,392950220,2785,2790,2790,2785,256
20240830,132800,392236010,2790,2795,2795,2790,326
20240830,132700,391324925,2790,2790,2790,2790,66
20240830,132600,391140785,2795,2795,2795,2795,289
20240830,132500,390333030,2790,2790,2790,2790,0
20240830,132400,390333030,2790,2795,2795,2790,577
20240830,132300,388720560,2785,2785,2785,2785,4
20240830,132200,388709420,2790,2795,2795,2785,1833
20240830,132100,383587395,2790,2790,2790,2790,0
20240830,132000,383587395,2790,2795,2800,2790,356
20240830,131900,382591040,2790,2795,2795,2790,18
20240830,131800,382540740,2790,2795,2800,2790,382
20240830,131700,381471730,2800,2795,2800,2795,104
20240830,131600,381181035,2800,2795,2800,2795,349
20240830,131500,380205565,2790,2795,2795,2790,260
20240830,131400,379479150,2790,2795,2795,2790,7
20240830,131300,379459590,2790,2790,2795,2790,1256
20240830,131200,375954170,2800,2795,2800,2795,164
20240830,131100,375495785,2795,2795,2795,2795,245
20240830,131000,374811010,2795,2795,2795,2795,0
20240830,130900,374811010,2795,2795,2795,2795,163
20240830,130800,374355425,2795,2795,2795,2795,301
20240830,130700,373514130,2785,2790,2790,2785,1144
20240830,130600,370324290,2790,2795,2795,2790,237
20240830,130500,369661975,2790,2795,2795,2790,206
20240830,130400,369086290,2790,2795,2795,2790,235
20240830,130300,368429560,2790,2790,2795,2790,129
20240830,130200,368069080,2790,2795,2800,2790,322
20240830,130100,367167820,2795,2795,2800,2790,211
20240830,130000,366578035,2800,2795,2800,2790,45
20240830,125900,366452075,2800,2795,2800,2790,294
20240830,125800,365629120,2790,2790,2790,2790,0
20240830,125700,365629120,2790,2790,2800,2785,6509
20240830,125600,347421275,2790,2795,2795,2790,207
20240830,125500,346842790,2790,2795,2795,2790,271
20240830,125400,346085365,2795,2795,2795,2795,1
20240830,125300,346082570,2795,2795,2795,2795,204
20240830,125200,345512390,2795,2795,2795,2795,229
20240830,125100,344872335,2795,2795,2795,2795,0
20240830,125000,344872335,2795,2795,2795,2795,289
20240830,124900,344064580,2795,2795,2795,2795,247
20240830,124800,343374215,2795,2795,2795,2795,0
20240830,124700,343374215,2795,2790,2795,2790,149
20240830,124600,342958005,2795,2790,2795,2790,751
20240830,124500,340859010,2790,2790,2790,2790,100
20240830,124400,340580010,2795,2795,2795,2795,0
20240830,124300,340580010,2795,2790,2795,2790,547
20240830,124200,339052645,2795,2795,2795,2795,0
20240830,124100,339052645,2795,2790,2795,2790,275
20240830,124000,338284120,2790,2790,2790,2790,187
20240830,123900,337762390,2790,2790,2790,2790,181
20240830,123800,337257400,2785,2785,2785,2785,0
20240830,123700,337257400,2785,2785,2785,2785,0
20240830,123600,337257400,2785,2790,2790,2785,576
20240830,123500,335650900,2790,2790,2790,2790,0
20240830,123400,335650900,2790,2790,2790,2790,0
20240830,123300,335650900,2790,2790,2790,2790,414
20240830,123200,334495840,2790,2790,2790,2790,10
20240830,123100,334467940,2790,2790,2790,2790,257
20240830,123000,333750910,2790,2790,2790,2790,0
20240830,122900,333750910,2790,2790,2790,2790,276
20240830,122800,332980870,2790,2790,2790,2790,0
20240830,122700,332980870,2790,2785,2790,2785,346
20240830,122600,332015680,2790,2790,2790,2790,216
20240830,122500,331413040,2790,2790,2790,2790,1
20240830,122400,331410250,2790,2780,2790,2780,272
20240830,122300,330651890,2790,2790,2790,2780,188
20240830,122200,330127520,2780,2780,2780,2780,0
20240830,122100,330127520,2780,2790,2790,2780,314
20240830,122000,329251710,2780,2780,2790,2780,260
20240830,121900,328526660,2785,2785,2785,2785,2
20240830,121800,328521090,2790,2790,2790,2790,212
20240830,121700,327929610,2790,2785,2790,2785,208
20240830,121600,327349425,2785,2785,2785,2785,191
20240830,121500,326817490,2785,2785,2785,2785,0
20240830,121400,326817490,2785,2785,2785,2785,314
20240830,121300,325943000,2785,2785,2785,2785,186
20240830,121200,325424990,2785,2785,2785,2785,0
20240830,121100,325424990,2785,2775,2785,2775,208
20240830,121000,324845780,2775,2780,2785,2775,2283
20240830,120900,318497975,2780,2780,2780,2780,0
20240830,120800,318497975,2780,2780,2780,2780,203
20240830,120700,317933635,2780,2780,2780,2780,0
20240830,120600,317933635,2780,2780,2780,2780,6
20240830,120500,317916955,2775,2775,2775,2775,0
20240830,120400,317916955,2775,2775,2775,2775,68
20240830,120300,317728255,2775,2775,2775,2770,4
20240830,120200,317717165,2770,2770,2770,2770,0
20240830,120100,317717165,2770,2770,2770,2770,5
20240830,120000,317703315,2770,2775,2775,2770,556
20240830,115900,316163020,2770,2770,2770,2770,0
20240830,115800,316163020,2770,2790,2790,2770,13116
20240830,115700,279740310,2790,2790,2790,2790,69
20240830,115600,279547800,2790,2790,2790,2790,1102
20240830,115500,276473220,2790,2790,2795,2790,330
20240830,115400,275550940,2790,2790,2790,2790,19
20240830,115300,275497930,2790,2790,2795,2790,315
20240830,115200,274617720,2790,2790,2790,2790,116
20240830,115100,274294080,2790,2790,2790,2790,0
20240830,115000,274294080,2790,2790,2790,2790,389
20240830,114900,273208770,2790,2790,2790,2790,0
20240830,114800,273208770,2790,2795,2795,2790,340
20240830,114700,272259125,2795,2790,2795,2790,380
20240830,114600,271198920,2790,2785,2795,2785,272
20240830,114500,270438725,2790,2790,2790,2785,59
20240830,114400,270274125,2795,2790,2795,2785,1338
20240830,114300,266541440,2785,2790,2790,2785,67
20240830,114200,266354540,2790,2790,2790,2790,0
20240830,114100,266354540,2790,2795,2795,2785,354
20240830,114000,265365500,2785,2795,2795,2785,94
20240830,113900,265103255,2790,2790,2795,2785,425
20240830,113800,263916350,2790,2795,2795,2790,12
20240830,113700,263882855,2785,2790,2795,2785,306
20240830,113600,263027940,2785,2790,2790,2785,98
20240830,113500,262754760,2790,2790,2790,2785,6
20240830,113400,262738025,2785,2790,2790,2785,11
20240830,113300,262707340,2785,2785,2785,2785,0
20240830,113200,262707340,2785,2785,2785,2785,0
20240830,113100,262707340,2785,2785,2785,2785,0
20240830,113000,262707340,2785,2785,2785,2785,1
20240830,112900,262704555,2785,2785,2785,2785,11
20240830,112800,262673920,2790,2790,2790,2790,0
20240830,112700,262673920,2790,2790,2795,2785,113
20240830,112600,262358205,2790,2790,2790,2790,766
20240830,112500,260221065,2795,2795,2795,2795,1
20240830,112400,260218270,2795,2795,2795,2795,1
20240830,112300,260215475,2790,2800,2800,2790,222
20240830,112200,259595045,2790,2795,2795,2790,1444
20240830,112100,255559640,2790,2790,2795,2790,2072
20240830,112000,249777775,2785,2790,2790,2780,135
20240830,111900,249401230,2790,2790,2790,2780,307
20240830,111800,248544935,2785,2780,2785,2780,1007
20240830,111700,245740445,2785,2780,2785,2780,402
20240830,111600,244621625,2780,2780,2780,2780,373
20240830,111500,243584685,2780,2780,2780,2780,308
20240830,111400,242728445,2780,2775,2780,2775,678
20240830,111300,240846990,2775,2775,2775,2775,0
20240830,111200,240846990,2775,2780,2780,2775,258
20240830,111100,240129775,2780,2780,2780,2780,0
20240830,111000,240129775,2780,2780,2780,2780,277
20240830,110900,239359715,2780,2780,2780,2780,252
20240830,110800,238659155,2780,2780,2780,2780,0
20240830,110700,238659155,2780,2780,2780,2780,270
20240830,110600,237908555,2780,2780,2780,2780,0
20240830,110500,237908555,2780,2780,2780,2780,258
20240830,110400,237191315,2780,2780,2780,2780,177
20240830,110300,236699255,2780,2780,2780,2780,184
20240830,110200,236187735,2780,2780,2780,2780,0
20240830,110100,236187735,2780,2780,2780,2780,246
20240830,110000,235503855,2780,2775,2780,2775,765
20240830,105900,233379730,2780,2780,2780,2780,34
20240830,105800,233285210,2780,2780,2780,2780,498
20240830,105700,231900770,2785,2785,2785,2785,1
20240830,105600,231897985,2790,2785,2790,2780,421
20240830,105500,230724010,2790,2790,2790,2790,1
20240830,105400,230721220,2790,2785,2790,2785,437
20240830,105300,229502695,2790,2790,2790,2790,0
20240830,105200,229502695,2790,2790,2790,2790,304
20240830,105100,228654535,2785,2790,2790,2785,220
20240830,105000,228040740,2790,2775,2790,2775,3182
20240830,104900,219183410,2775,2780,2780,2775,1334
20240830,104800,215480270,2780,2780,2780,2775,1230
20240830,104700,212062370,2775,2775,2780,2770,2511
20240830,104600,205094565,2765,2770,2775,2765,1514
20240830,104500,200899895,2775,2775,2775,2775,5
20240830,104400,200886020,2775,2775,2775,2775,284
20240830,104300,200097920,2765,2775,2775,2765,194
20240830,104200,199559710,2765,2765,2765,2765,1
20240830,104100,199556945,2775,2775,2775,2775,236
20240830,104000,198902045,2775,2775,2775,2775,187
20240830,103900,198383120,2775,2775,2775,2775,10
20240830,103800,198355370,2775,2775,2775,2775,226
20240830,103700,197728220,2775,2775,2775,2775,220
20240830,103600,197117720,2770,2770,2770,2765,1921
20240830,103500,191796555,2760,2770,2770,2760,189
20240830,103400,191273170,2770,2770,2770,2770,192
20240830,103300,190741330,2770,2770,2770,2770,189
20240830,103200,190217800,2765,2765,2765,2765,1415
20240830,103100,186305325,2765,2765,2765,2765,299
20240830,103000,185478590,2760,2760,2765,2760,113
20240830,102900,185166670,2760,2765,2765,2760,2523
20240830,102800,178191240,2765,2770,2770,2765,381
20240830,102700,177136300,2765,2765,2765,2765,33
20240830,102600,177045055,2770,2770,2770,2765,393
20240830,102500,175956880,2765,2765,2765,2765,0
20240830,102400,175956880,2765,2765,2765,2765,0
20240830,102300,175956880,2765,2765,2765,2765,830
20240830,102200,173661930,2760,2765,2765,2760,342
20240830,102100,172716440,2760,2760,2760,2760,0
20240830,102000,172716440,2760,2765,2765,2760,212
20240830,101900,172130350,2760,2765,2765,2760,203
20240830,101800,171569135,2760,2760,2760,2760,0
20240830,101700,171569135,2760,2760,2760,2760,0
20240830,101600,171569135,2760,2760,2765,2760,577
20240830,101500,169976165,2765,2760,2765,2760,629
20240830,101400,168240080,2760,2760,2760,2760,1972
20240830,101300,162797360,2760,2765,2765,2760,4613
20240830,101200,150044615,2765,2770,2770,2765,173
20240830,101100,149565480,2770,2770,2775,2770,163
20240830,101000,149113470,2770,2770,2770,2770,164
20240830,100900,148659190,2770,2775,2775,2770,86
20240830,100800,148420915,2775,2775,2775,2775,1143
20240830,100700,145249090,2780,2780,2780,2780,0
20240830,100600,145249090,2780,2775,2780,2775,4
20240830,100500,145237975,2780,2780,2780,2775,916
20240830,100400,142691975,2775,2775,2780,2770,7922
20240830,100300,120676865,2775,2755,2775,2755,6637
20240830,100200,102314310,2755,2750,2755,2750,2693
20240830,100100,94905955,2750,2750,2750,2750,0
20240830,100000,94905955,2750,2745,2750,2745,364
20240830,095900,93905145,2745,2745,2745,2745,0
20240830,095800,93905145,2745,2745,2745,2745,20
20240830,095700,93850245,2745,2745,2745,2745,622
20240830,095600,92142855,2745,2745,2745,2745,1000
20240830,095500,89397855,2745,2745,2745,2745,0
20240830,095400,89397855,2745,2745,2745,2745,200
20240830,095300,88848855,2740,2740,2740,2740,0
20240830,095200,88848855,2740,2745,2745,2740,16
20240830,095100,88804945,2740,2740,2740,2740,0
20240830,095000,88804945,2740,2740,2740,2740,56
20240830,094900,88651505,2740,2745,2745,2740,2384
20240830,094800,82119095,2740,2740,2745,2740,601
20240830,094700,80469925,2740,2740,2740,2740,51
20240830,094600,80330185,2740,2740,2740,2740,0
20240830,094500,80330185,2740,2740,2740,2740,50
20240830,094400,80193185,2740,2740,2740,2740,1
20240830,094300,80190445,2740,2745,2745,2740,11
20240830,094200,80160255,2740,2740,2740,2740,0
20240830,094100,80160255,2740,2740,2745,2740,119
20240830,094000,79834190,2745,2745,2750,2745,389
20240830,093900,78766380,2745,2745,2745,2745,0
20240830,093800,78766380,2745,2750,2750,2745,222
20240830,093700,78155955,2745,2745,2745,2745,11
20240830,093600,78125760,2750,2745,2750,2745,70
20240830,093500,77933360,2745,2740,2745,2740,687
20240830,093400,76047900,2745,2745,2745,2740,892
20240830,093300,73599575,2745,2745,2745,2745,3
20240830,093200,73591340,2745,2740,2745,2740,36
20240830,093100,73492610,2740,2740,2740,2740,0
20240830,093000,73492610,2740,2745,2745,2740,52
20240830,092900,73350115,2745,2745,2745,2745,1468
20240830,092800,69320455,2745,2745,2745,2745,100
20240830,092700,69045955,2740,2740,2740,2740,0
20240830,092600,69045955,2740,2740,2740,2740,4
20240830,092500,69034995,2740,2740,2740,2740,2820
20240830,092400,61308195,2740,2740,2740,2740,0
20240830,092300,61308195,2740,2745,2745,2740,202
20240830,092200,60753715,2740,2740,2740,2740,249
20240830,092100,60071455,2735,2755,2755,2735,2883
20240830,092000,52168535,2755,2750,2755,2750,2
20240830,091900,52163030,2750,2750,2750,2750,2063
20240830,091800,46489780,2750,2750,2750,2750,0
20240830,091700,46489780,2750,2745,2750,2745,1033
20240830,091600,43652685,2740,2740,2740,2735,3231
20240830,091500,34809745,2740,2735,2740,2735,2021
20240830,091400,29282305,2740,2740,2740,2740,1269
20240830,091300,25805245,2740,2740,2740,2735,903
20240830,091200,23332875,2740,2740,2740,2735,374
20240830,091100,22309455,2740,2740,2740,2740,361
20240830,091000,21320315,2740,2740,2740,2740,1
20240830,090900,21317575,2740,2735,2740,2735,214
20240830,090800,20731285,2740,2740,2740,2740,301
20240830,090700,19906545,2750,2750,2750,2750,4
20240830,090600,19895545,2750,2750,2750,2750,1999
20240830,090500,14398295,2750,2750,2750,2750,1681
20240830,090400,9775545,2740,2745,2745,2740,747
20240830,090300,7725180,2745,2745,2745,2745,2
20240830,090200,7719690,2745,2745,2745,2745,500
20240830,090100,6347190,2740,2735,2740,2735,895
20240830,090000,3895735,2730,2730,2735,2730,1427