stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,195800,14894668650,2910,2910,2910,2910,61930
20240829,195700,14894668650,2910,2910,2910,2910,0
20240829,195600,14894668650,2910,2910,2910,2910,0
20240829,195500,14894668650,2910,2910,2910,2910,0
20240829,195400,14894668650,2910,2910,2910,2910,0
20240829,195300,14894668650,2910,2910,2910,2910,0
20240829,195200,14894668650,2910,2910,2910,2910,0
20240829,195100,14894668650,2910,2910,2910,2910,0
20240829,195000,14894668650,2910,2910,2910,2910,0
20240829,194900,14894668650,2910,2910,2910,2910,0
20240829,194800,14894668650,2910,2910,2910,2910,0
20240829,194700,14894668650,2910,2910,2910,2910,0
20240829,194600,14894668650,2910,2910,2910,2910,0
20240829,194500,14894668650,2910,2910,2910,2910,0
20240829,194400,14894668650,2910,2910,2910,2910,0
20240829,194300,14894668650,2910,2910,2910,2910,0
20240829,194200,14894668650,2910,2910,2910,2910,0
20240829,194100,14894668650,2910,2910,2910,2910,0
20240829,194000,14894668650,2910,2910,2910,2910,0
20240829,193900,14894668650,2910,2910,2910,2910,0
20240829,193800,14894668650,2910,2910,2910,2910,0
20240829,193700,14894668650,2910,2910,2910,2910,0
20240829,193600,14894668650,2910,2910,2910,2910,0
20240829,193500,14894668650,2910,2910,2910,2910,0
20240829,193400,14894668650,2910,2910,2910,2910,0
20240829,193300,14894668650,2910,2910,2910,2910,0
20240829,193200,14894668650,2910,2910,2910,2910,0
20240829,193100,14894668650,2910,2910,2910,2910,0
20240829,193000,14894668650,2910,2910,2910,2910,0
20240829,192900,14894668650,2910,2910,2910,2910,0
20240829,192800,14894668650,2910,2910,2910,2910,61930
20240829,192700,14894668650,2910,2910,2910,2910,0
20240829,192600,14894668650,2910,2910,2910,2910,0
20240829,192500,14894668650,2910,2910,2910,2910,0
20240829,192400,14894668650,2910,2910,2910,2910,0
20240829,192300,14894668650,2910,2910,2910,2910,0
20240829,192200,14894668650,2910,2910,2910,2910,0
20240829,192100,14894668650,2910,2910,2910,2910,0
20240829,192000,14894668650,2910,2910,2910,2910,0
20240829,191900,14894668650,2910,2910,2910,2910,0
20240829,191800,14894668650,2910,2910,2910,2910,0
20240829,191700,14894668650,2910,2910,2910,2910,0
20240829,191600,14894668650,2910,2910,2910,2910,0
20240829,191500,14894668650,2910,2910,2910,2910,0
20240829,191400,14894668650,2910,2910,2910,2910,0
20240829,191300,14894668650,2910,2910,2910,2910,0
20240829,191200,14894668650,2910,2910,2910,2910,0
20240829,191100,14894668650,2910,2910,2910,2910,0
20240829,191000,14894668650,2910,2910,2910,2910,0
20240829,190900,14894668650,2910,2910,2910,2910,0
20240829,190800,14894668650,2910,2910,2910,2910,0
20240829,190700,14894668650,2910,2910,2910,2910,0
20240829,190600,14894668650,2910,2910,2910,2910,0
20240829,190500,14894668650,2910,2910,2910,2910,0
20240829,190400,14894668650,2910,2910,2910,2910,0
20240829,190300,14894668650,2910,2910,2910,2910,0
20240829,190200,14894668650,2910,2910,2910,2910,0
20240829,190100,14894668650,2910,2910,2910,2910,0
20240829,190000,14894668650,2910,2910,2910,2910,0
20240829,185900,14894668650,2910,2910,2910,2910,0
20240829,185800,14894668650,2910,2910,2910,2910,61930
20240829,185700,14894668650,2910,2910,2910,2910,0
20240829,185600,14894668650,2910,2910,2910,2910,0
20240829,185500,14894668650,2910,2910,2910,2910,0
20240829,185400,14894668650,2910,2910,2910,2910,0
20240829,185300,14894668650,2910,2910,2910,2910,0
20240829,185200,14894668650,2910,2910,2910,2910,0
20240829,185100,14894668650,2910,2910,2910,2910,0
20240829,185000,14894668650,2910,2910,2910,2910,0
20240829,184900,14894668650,2910,2910,2910,2910,0
20240829,184800,14894668650,2910,2910,2910,2910,0
20240829,184700,14894668650,2910,2910,2910,2910,0
20240829,184600,14894668650,2910,2910,2910,2910,0
20240829,184500,14894668650,2910,2910,2910,2910,0
20240829,184400,14894668650,2910,2910,2910,2910,0
20240829,184300,14894668650,2910,2910,2910,2910,0
20240829,184200,14894668650,2910,2910,2910,2910,0
20240829,184100,14894668650,2910,2910,2910,2910,0
20240829,184000,14894668650,2910,2910,2910,2910,0
20240829,183900,14894668650,2910,2910,2910,2910,0
20240829,183800,14894668650,2910,2910,2910,2910,0
20240829,183700,14894668650,2910,2910,2910,2910,0
20240829,183600,14894668650,2910,2910,2910,2910,0
20240829,183500,14894668650,2910,2910,2910,2910,0
20240829,183400,14894668650,2910,2910,2910,2910,0
20240829,183300,14894668650,2910,2910,2910,2910,0
20240829,183200,14894668650,2910,2910,2910,2910,0
20240829,183100,14894668650,2910,2910,2910,2910,0
20240829,183000,14894668650,2910,2910,2910,2910,0
20240829,182900,14894668650,2910,2910,2910,2910,0
20240829,182800,14894668650,2910,2910,2910,2910,61930
20240829,182700,14894668650,2910,2910,2910,2910,0
20240829,182600,14894668650,2910,2910,2910,2910,0
20240829,182500,14894668650,2910,2910,2910,2910,0
20240829,182400,14894668650,2910,2910,2910,2910,0
20240829,182300,14894668650,2910,2910,2910,2910,0
20240829,182200,14894668650,2910,2910,2910,2910,0
20240829,182100,14894668650,2910,2910,2910,2910,0
20240829,182000,14894668650,2910,2910,2910,2910,0
20240829,181900,14894668650,2910,2910,2910,2910,0
20240829,181800,14894668650,2910,2910,2910,2910,0
20240829,181700,14894668650,2910,2910,2910,2910,0
20240829,181600,14894668650,2910,2910,2910,2910,0
20240829,181500,14894668650,2910,2910,2910,2910,0
20240829,181400,14894668650,2910,2910,2910,2910,0
20240829,181300,14894668650,2910,2910,2910,2910,0
20240829,181200,14894668650,2910,2910,2910,2910,0
20240829,181100,14894668650,2910,2910,2910,2910,0
20240829,181000,14894668650,2910,2910,2910,2910,0
20240829,180900,14894668650,2910,2910,2910,2910,0
20240829,180800,14894668650,2910,2910,2910,2910,0
20240829,180700,14894668650,2910,2910,2910,2910,0
20240829,180600,14894668650,2910,2910,2910,2910,0
20240829,180500,14894668650,2910,2910,2910,2910,0
20240829,180400,14894668650,2910,2910,2910,2910,0
20240829,180300,14894668650,2910,2910,2910,2910,0
20240829,180200,14894668650,2910,2910,2910,2910,0
20240829,180100,14894668650,2910,2910,2910,2910,0
20240829,180000,14894668650,2910,2910,2910,2910,0
20240829,175900,14894668650,2910,2910,2910,2910,0
20240829,175800,14894668650,2910,2910,2910,2910,61930
20240829,175700,14894668650,2910,2910,2910,2910,0
20240829,175600,14894668650,2910,2910,2910,2910,0
20240829,175500,14894668650,2910,2910,2910,2910,0
20240829,175400,14894668650,2910,2910,2910,2910,0
20240829,175300,14894668650,2910,2910,2910,2910,0
20240829,175200,14894668650,2910,2910,2910,2910,0
20240829,175100,14894668650,2910,2910,2910,2910,0
20240829,175000,14894668650,2910,2910,2910,2910,0
20240829,174900,14894668650,2910,2910,2910,2910,0
20240829,174800,14894668650,2910,2910,2910,2910,0
20240829,174700,14894668650,2910,2910,2910,2910,0
20240829,174600,14894668650,2910,2910,2910,2910,0
20240829,174500,14894668650,2910,2910,2910,2910,0
20240829,174400,14894668650,2910,2910,2910,2910,0
20240829,174300,14894668650,2910,2910,2910,2910,0
20240829,174200,14894668650,2910,2910,2910,2910,0
20240829,174100,14894668650,2910,2910,2910,2910,0
20240829,174000,14894668650,2910,2910,2910,2910,0
20240829,173900,14894668650,2910,2910,2910,2910,0
20240829,173800,14894668650,2910,2910,2910,2910,0
20240829,173700,14894668650,2910,2910,2910,2910,0
20240829,173600,14894668650,2910,2910,2910,2910,0
20240829,173500,14894668650,2910,2910,2910,2910,0
20240829,173400,14894668650,2910,2910,2910,2910,0
20240829,173300,14894668650,2910,2910,2910,2910,0
20240829,173200,14894668650,2910,2910,2910,2910,0
20240829,173100,14894668650,2910,2910,2910,2910,0
20240829,173000,14894668650,2910,2910,2910,2910,0
20240829,172900,14894668650,2910,2910,2910,2910,0
20240829,172800,14894668650,2910,2910,2910,2910,61930
20240829,172700,14894668650,2910,2910,2910,2910,0
20240829,172600,14894668650,2910,2910,2910,2910,0
20240829,172500,14894668650,2910,2910,2910,2910,0
20240829,172400,14894668650,2910,2910,2910,2910,0
20240829,172300,14894668650,2910,2910,2910,2910,0
20240829,172200,14894668650,2910,2910,2910,2910,0
20240829,172100,14894668650,2910,2910,2910,2910,0
20240829,172000,14894668650,2910,2910,2910,2910,0
20240829,171900,14894668650,2910,2910,2910,2910,0
20240829,171800,14894668650,2910,2910,2910,2910,0
20240829,171700,14894668650,2910,2910,2910,2910,0
20240829,171600,14894668650,2910,2910,2910,2910,0
20240829,171500,14894668650,2910,2910,2910,2910,0
20240829,171400,14894668650,2910,2910,2910,2910,0
20240829,171300,14894668650,2910,2910,2910,2910,0
20240829,171200,14894668650,2910,2910,2910,2910,0
20240829,171100,14894668650,2910,2910,2910,2910,0
20240829,171000,14894668650,2910,2910,2910,2910,0
20240829,170900,14894668650,2910,2910,2910,2910,0
20240829,170800,14894668650,2910,2910,2910,2910,0
20240829,170700,14894668650,2910,2910,2910,2910,0
20240829,170600,14894668650,2910,2910,2910,2910,0
20240829,170500,14894668650,2910,2910,2910,2910,0
20240829,170400,14894668650,2910,2910,2910,2910,0
20240829,170300,14894668650,2910,2910,2910,2910,0
20240829,170200,14894668650,2910,2910,2910,2910,0
20240829,170100,14894668650,2910,2910,2910,2910,0
20240829,170000,14894668650,2910,2910,2910,2910,0
20240829,165900,14894668650,2910,2910,2910,2910,0
20240829,165800,14894668650,2910,2910,2910,2910,61930
20240829,165700,14894668650,2910,2910,2910,2910,0
20240829,165600,14894668650,2910,2910,2910,2910,0
20240829,165500,14894668650,2910,2910,2910,2910,0
20240829,165400,14894668650,2910,2910,2910,2910,0
20240829,165300,14894668650,2910,2910,2910,2910,0
20240829,165200,14894668650,2910,2910,2910,2910,0
20240829,165100,14894668650,2910,2910,2910,2910,0
20240829,165000,14894668650,2910,2910,2910,2910,0
20240829,164900,14894668650,2910,2910,2910,2910,0
20240829,164800,14894668650,2910,2910,2910,2910,0
20240829,164700,14894668650,2910,2910,2910,2910,0
20240829,164600,14894668650,2910,2910,2910,2910,0
20240829,164500,14894668650,2910,2910,2910,2910,0
20240829,164400,14894668650,2910,2910,2910,2910,0
20240829,164300,14894668650,2910,2910,2910,2910,0
20240829,164200,14894668650,2910,2910,2910,2910,0
20240829,164100,14894668650,2910,2910,2910,2910,0
20240829,164000,14894668650,2910,2910,2910,2910,0
20240829,163900,14894668650,2910,2910,2910,2910,0
20240829,163800,14894668650,2910,2910,2910,2910,0
20240829,163700,14894668650,2910,2910,2910,2910,0
20240829,163600,14894668650,2910,2910,2910,2910,0
20240829,163500,14894668650,2910,2910,2910,2910,0
20240829,163400,14894668650,2910,2910,2910,2910,0
20240829,163300,14894668650,2910,2910,2910,2910,0
20240829,163200,14894668650,2910,2910,2910,2910,0
20240829,163100,14894668650,2910,2910,2910,2910,0
20240829,163000,14894668650,2910,2910,2910,2910,0
20240829,162900,14894668650,2910,2910,2910,2910,0
20240829,162800,14894668650,2910,2910,2910,2910,61930
20240829,162700,14894668650,2910,2910,2910,2910,0
20240829,162600,14894668650,2910,2910,2910,2910,0
20240829,162500,14894668650,2910,2910,2910,2910,0
20240829,162400,14894668650,2910,2910,2910,2910,0
20240829,162300,14894668650,2910,2910,2910,2910,0
20240829,162200,14894668650,2910,2910,2910,2910,0
20240829,162100,14894668650,2910,2910,2910,2910,0
20240829,162000,14894668650,2910,2910,2910,2910,0
20240829,161900,14894668650,2910,2910,2910,2910,0
20240829,161800,14894668650,2910,2910,2910,2910,0
20240829,161700,14894668650,2910,2910,2910,2910,0
20240829,161600,14894668650,2910,2910,2910,2910,0
20240829,161500,14894668650,2910,2910,2910,2910,0
20240829,161400,14894668650,2910,2910,2910,2910,0
20240829,161300,14894668650,2910,2910,2910,2910,0
20240829,161200,14894668650,2910,2910,2910,2910,0
20240829,161100,14894668650,2910,2910,2910,2910,0
20240829,161000,14894668650,2910,2910,2910,2910,0
20240829,160900,14894668650,2910,2910,2910,2910,0
20240829,160800,14894668650,2910,2910,2910,2910,0
20240829,160700,14894668650,2910,2910,2910,2910,0
20240829,160600,14894668650,2910,2910,2910,2910,0
20240829,160500,14894668650,2910,2910,2910,2910,0
20240829,160400,14894668650,2910,2910,2910,2910,0
20240829,160300,14894668650,2910,2910,2910,2910,0
20240829,160200,14894668650,2910,2910,2910,2910,0
20240829,160100,14894668650,2910,2910,2910,2910,0
20240829,160000,14894668650,2910,2910,2910,2910,0
20240829,155900,14894668650,2910,2910,2910,2910,0
20240829,155800,14894668650,2910,2910,2910,2910,61930
20240829,155700,14894668650,2910,2910,2910,2910,0
20240829,155600,14894668650,2910,2910,2910,2910,0
20240829,155500,14894668650,2910,2910,2910,2910,0
20240829,155400,14894668650,2910,2910,2910,2910,0
20240829,155300,14894668650,2910,2910,2910,2910,0
20240829,155200,14894668650,2910,2910,2910,2910,0
20240829,155100,14894668650,2910,2910,2910,2910,0
20240829,155000,14894668650,2910,2910,2910,2910,0
20240829,154900,14894668650,2910,2910,2910,2910,0
20240829,154800,14894668650,2910,2910,2910,2910,0
20240829,154700,14894668650,2910,2910,2910,2910,0
20240829,154600,14894668650,2910,2910,2910,2910,0
20240829,154500,14894668650,2910,2910,2910,2910,0
20240829,154400,14894668650,2910,2910,2910,2910,0
20240829,154300,14894668650,2910,2910,2910,2910,0
20240829,154200,14894668650,2910,2910,2910,2910,0
20240829,154100,14894668650,2910,2910,2910,2910,0
20240829,154000,14894668650,2910,2910,2910,2910,0
20240829,153900,14894668650,2910,2910,2910,2910,0
20240829,153800,14894668650,2910,2910,2910,2910,0
20240829,153700,14894668650,2910,2910,2910,2910,0
20240829,153600,14894668650,2910,2910,2910,2910,0
20240829,153500,14894668650,2910,2910,2910,2910,0
20240829,153400,14894668650,2910,2910,2910,2910,0
20240829,153300,14894668650,2910,2910,2910,2910,0
20240829,153200,14894668650,2910,2910,2910,2910,0
20240829,153100,14894668650,2910,2910,2910,2910,0
20240829,153000,14894668650,2910,2910,2910,2910,61930
20240829,152900,14714452350,2915,2915,2915,2915,0
20240829,152800,14714452350,2915,2915,2915,2915,0
20240829,152700,14714452350,2915,2915,2915,2915,0
20240829,152600,14714452350,2915,2915,2915,2915,0
20240829,152500,14714452350,2915,2915,2915,2915,0
20240829,152400,14714452350,2915,2915,2915,2915,0
20240829,152300,14714452350,2915,2915,2915,2915,0
20240829,152200,14714452350,2915,2915,2915,2915,0
20240829,152100,14714452350,2915,2915,2915,2915,0
20240829,152000,14714452350,2915,2915,2915,2915,0
20240829,151900,14714452350,2915,2915,2920,2910,23029
20240829,151800,14647319550,2910,2910,2915,2910,37216
20240829,151700,14538878935,2915,2915,2915,2910,21951
20240829,151600,14474929490,2915,2915,2915,2910,19893
20240829,151500,14416942300,2915,2910,2915,2910,11622
20240829,151400,14383075995,2915,2910,2915,2905,21583
20240829,151300,14320190325,2910,2915,2915,2905,21986
20240829,151200,14256177560,2910,2910,2915,2910,36576
20240829,151100,14149634805,2915,2915,2915,2910,23502
20240829,151000,14081135475,2915,2925,2925,2910,39309
20240829,150900,13966385005,2925,2915,2925,2915,81520
20240829,150800,13728251320,2915,2920,2920,2915,8805
20240829,150700,13702550470,2915,2920,2920,2915,29147
20240829,150600,13617442660,2920,2915,2920,2910,23575
20240829,150500,13548675870,2915,2910,2915,2905,59112
20240829,150400,13376557010,2910,2905,2910,2905,62315
20240829,150300,13195268550,2905,2900,2905,2900,27566
20240829,150200,13115209280,2900,2900,2905,2900,7610
20240829,150100,13093104530,2900,2900,2905,2895,22642
20240829,150000,13027366310,2900,2905,2905,2900,12501
20240829,145900,12991072380,2905,2905,2905,2900,11186
20240829,145800,12958577280,2905,2895,2905,2895,38290
20240829,145700,12847534985,2900,2895,2900,2895,9457
20240829,145600,12820111060,2900,2900,2900,2890,13106
20240829,145500,12782123100,2895,2895,2900,2895,9957
20240829,145400,12753254740,2895,2900,2900,2895,8742
20240829,145300,12727903485,2900,2900,2900,2890,9521
20240829,145200,12700295730,2895,2900,2900,2895,18425
20240829,145100,12646918645,2895,2900,2900,2895,16176
20240829,145000,12600010600,2895,2895,2900,2895,8519
20240829,144900,12575316200,2900,2895,2900,2895,20848
20240829,144800,12514922645,2900,2900,2900,2895,23772
20240829,144700,12446053805,2900,2900,2900,2895,12546
20240829,144600,12409677910,2900,2900,2900,2895,12087
20240829,144500,12374638965,2900,2900,2900,2895,14255
20240829,144400,12333304475,2900,2900,2900,2895,13543
20240829,144300,12294041075,2900,2895,2900,2895,37617
20240829,144200,12185002670,2895,2890,2895,2890,43658
20240829,144100,12058656000,2890,2890,2890,2885,25182
20240829,144000,11985880100,2890,2890,2890,2885,13140
20240829,143900,11947907500,2890,2890,2890,2880,8677
20240829,143800,11922836870,2890,2885,2890,2880,19037
20240829,143700,11867881835,2885,2885,2885,2885,14000
20240829,143600,11827491835,2885,2885,2885,2880,17562
20240829,143500,11776864880,2880,2885,2885,2880,7366
20240829,143400,11755635925,2880,2875,2885,2875,17001
20240829,143300,11706667195,2875,2880,2880,2875,1188
20240829,143200,11703246280,2880,2880,2880,2875,6514
20240829,143100,11684489380,2875,2875,2880,2875,6310
20240829,143000,11666316780,2875,2880,2880,2875,3711
20240829,142900,11655640255,2880,2875,2880,2875,3350
20240829,142800,11646003490,2875,2880,2880,2865,9502
20240829,142700,11618718140,2880,2880,2880,2875,2220
20240829,142600,11612330550,2880,2880,2885,2880,9081
20240829,142500,11586170055,2880,2880,2885,2875,2667
20240829,142400,11578484555,2880,2885,2885,2880,1641
20240829,142300,11573756955,2885,2880,2885,2880,2746
20240829,142200,11565835920,2880,2885,2885,2880,5423
20240829,142100,11550211620,2880,2885,2885,2880,922
20240829,142000,11547556210,2870,2885,2885,2870,21202
20240829,141900,11486684060,2875,2890,2890,2875,10644
20240829,141800,11455979965,2890,2890,2890,2890,449
20240829,141700,11454682355,2890,2890,2890,2885,3728
20240829,141600,11443909555,2890,2890,2890,2890,197
20240829,141500,11443340225,2890,2885,2890,2885,4939
20240829,141400,11429085205,2885,2880,2885,2880,2410
20240829,141300,11422133355,2880,2885,2885,2880,2311
20240829,141200,11415468120,2880,2880,2880,2870,1489
20240829,141100,11411182080,2875,2880,2880,2875,1987
20240829,141000,11405464315,2880,2885,2885,2875,2727
20240829,140900,11397613735,2885,2885,2885,2880,2462
20240829,140800,11390510875,2885,2885,2890,2880,7514
20240829,140700,11368822865,2885,2880,2885,2880,434
20240829,140600,11367570930,2880,2880,2885,2875,9792
20240829,140500,11339395420,2880,2885,2885,2880,3692
20240829,140400,11328757405,2885,2890,2890,2885,11122
20240829,140300,11296661820,2890,2885,2890,2885,2359
20240829,140200,11289851060,2885,2890,2890,2885,4618
20240829,140100,11276515040,2890,2890,2890,2885,1759
20240829,140000,11271438060,2890,2890,2890,2885,2437
20240829,135900,11264395185,2890,2890,2890,2885,8087
20240829,135800,11241023760,2890,2890,2890,2890,2180
20240829,135700,11234723560,2890,2885,2890,2885,2135
20240829,135600,11228554410,2885,2890,2890,2885,3601
20240829,135500,11218147550,2885,2885,2890,2885,624
20240829,135400,11216347250,2885,2885,2885,2880,15061
20240829,135300,11172903865,2880,2880,2885,2880,2438
20240829,135200,11165876405,2880,2885,2890,2880,391
20240829,135100,11164748290,2885,2885,2890,2885,1407
20240829,135000,11160688055,2885,2890,2890,2885,2092
20240829,134900,11154652280,2890,2890,2890,2880,2896
20240829,134800,11146296710,2890,2885,2890,2880,2711
20240829,134700,11138476605,2885,2885,2890,2885,3853
20240829,134600,11127344645,2885,2890,2890,2885,1424
20240829,134500,11123235375,2890,2890,2890,2890,2041
20240829,134400,11117336885,2890,2885,2890,2880,40136
20240829,134300,11001388680,2885,2880,2885,2880,7946
20240829,134200,10978479095,2880,2880,2885,2880,2136
20240829,134100,10972325890,2880,2880,2885,2875,6261
20240829,134000,10954274095,2880,2885,2885,2875,1232
20240829,133900,10950726180,2885,2885,2885,2885,4137
20240829,133800,10938790935,2885,2885,2885,2880,1219
20240829,133700,10935275800,2885,2885,2885,2880,4314
20240829,133600,10922831110,2880,2885,2885,2880,691
20240829,133500,10920838415,2885,2885,2885,2880,4303
20240829,133400,10908424810,2885,2880,2885,2880,706
20240829,133300,10906390370,2880,2885,2885,2880,1193
20240829,133200,10902950745,2885,2885,2885,2885,1505
20240829,133100,10898608820,2885,2890,2890,2885,5506
20240829,133000,10882722730,2890,2890,2890,2885,1914
20240829,132900,10877191520,2890,2890,2890,2885,594
20240829,132800,10875475875,2890,2890,2890,2885,7073
20240829,132700,10855064155,2890,2890,2890,2885,4110
20240829,132600,10843186555,2890,2885,2890,2885,15150
20240829,132500,10799477505,2880,2880,2885,2875,3711
20240829,132400,10788790220,2880,2880,2880,2875,3115
20240829,132300,10779827475,2880,2875,2880,2875,2077
20240829,132200,10773846215,2875,2875,2880,2875,2158
20240829,132100,10767634300,2875,2880,2880,2875,2111
20240829,132000,10761555320,2880,2880,2880,2875,1865
20240829,131900,10756184245,2865,2880,2880,2865,1107
20240829,131800,10753009080,2880,2880,2885,2875,3166
20240829,131700,10743890965,2885,2885,2885,2885,4342
20240829,131600,10731364295,2885,2885,2885,2880,12659
20240829,131500,10694843975,2885,2880,2885,2880,2843
20240829,131400,10686644470,2880,2870,2885,2870,6108
20240829,131300,10669072005,2870,2870,2870,2860,38587
20240829,131200,10558587430,2875,2880,2885,2875,4270
20240829,131100,10546303925,2880,2885,2885,2880,1464
20240829,131000,10542083825,2885,2875,2885,2875,7178
20240829,130900,10521405440,2880,2880,2880,2875,1087
20240829,130800,10518277380,2880,2875,2880,2870,4093
20240829,130700,10506510400,2875,2865,2875,2865,4017
20240829,130600,10494966505,2870,2865,2870,2865,635
20240829,130500,10493144590,2865,2870,2875,2865,6346
20240829,130400,10474945060,2875,2880,2880,2870,12757
20240829,130300,10438251245,2880,2885,2885,2880,1181
20240829,130200,10434847860,2880,2885,2885,2880,2727
20240829,130100,10426982985,2885,2885,2885,2880,1471
20240829,130000,10422739155,2885,2885,2885,2885,2213
20240829,125900,10416354650,2880,2880,2885,2880,3817
20240829,125800,10405360035,2880,2880,2885,2880,7788
20240829,125700,10382920690,2885,2880,2885,2875,15550
20240829,125600,10338137935,2880,2885,2885,2880,9777
20240829,125500,10309960545,2880,2885,2885,2880,2031
20240829,125400,10304103355,2880,2880,2885,2880,2377
20240829,125300,10297246345,2880,2880,2885,2880,2071
20240829,125200,10291272130,2880,2880,2885,2875,5121
20240829,125100,10276523660,2875,2890,2890,2870,18057
20240829,125000,10224548905,2885,2875,2890,2875,19907
20240829,124900,10167163170,2880,2875,2880,2875,4002
20240829,124800,10155640350,2875,2875,2880,2875,5695
20240829,124700,10139257480,2875,2875,2880,2870,1758
20240829,124600,10134203965,2880,2875,2880,2870,4686
20240829,124500,10120732180,2875,2880,2880,2875,4750
20240829,124400,10107060360,2880,2880,2885,2880,11820
20240829,124300,10073009030,2880,2880,2880,2875,6475
20240829,124200,10054376350,2880,2885,2885,2875,5516
20240829,124100,10038468570,2885,2885,2885,2880,3101
20240829,124000,10029527935,2885,2880,2885,2880,4729
20240829,123900,10015890420,2880,2880,2885,2880,1091
20240829,123800,10012748280,2875,2885,2885,2875,5380
20240829,123700,9997256950,2890,2885,2890,2880,6438
20240829,123600,9978678055,2885,2885,2890,2885,4505
20240829,123500,9965670905,2885,2890,2890,2885,5026
20240829,123400,9951153785,2890,2890,2890,2880,824
20240829,123300,9948775855,2880,2875,2890,2875,3669
20240829,123200,9938201580,2880,2890,2895,2880,19694
20240829,123100,9881423110,2890,2895,2895,2890,3079
20240829,123000,9872514885,2890,2895,2895,2890,2547
20240829,122900,9865144355,2895,2895,2895,2890,3899
20240829,122800,9853861750,2890,2890,2895,2890,837
20240829,122700,9851442760,2890,2890,2900,2890,13637
20240829,122600,9812007525,2890,2895,2895,2890,5095
20240829,122500,9797257865,2890,2895,2895,2890,4746
20240829,122400,9783531115,2895,2895,2900,2895,2231
20240829,122300,9777067370,2895,2890,2895,2890,2173
20240829,122200,9770777620,2885,2890,2895,2885,9068
20240829,122100,9744574595,2890,2895,2895,2890,6372
20240829,122000,9726136965,2890,2885,2890,2885,4979
20240829,121900,9711747745,2890,2890,2890,2885,5646
20240829,121800,9695431585,2890,2880,2890,2880,3861
20240829,121700,9684301655,2880,2895,2895,2875,15344
20240829,121600,9640041380,2895,2900,2900,2890,4289
20240829,121500,9627636380,2890,2890,2895,2890,8180
20240829,121400,9603986450,2895,2895,2895,2890,3655
20240829,121300,9593406365,2895,2900,2900,2890,11383
20240829,121200,9560459245,2900,2900,2905,2900,23059
20240829,121100,9493518485,2900,2895,2900,2895,11949
20240829,121000,9458891860,2900,2900,2900,2895,5393
20240829,120900,9443259425,2900,2895,2900,2895,8153
20240829,120800,9419630610,2900,2900,2905,2900,11976
20240829,120700,9384892910,2895,2895,2900,2890,11675
20240829,120600,9351100410,2905,2915,2915,2895,30450
20240829,120500,9262624720,2915,2915,2915,2910,11398
20240829,120400,9229402820,2915,2915,2915,2910,4180
20240829,120300,9217223230,2915,2915,2915,2910,12031
20240829,120200,9182161500,2910,2910,2915,2905,37534
20240829,120100,9072908455,2905,2900,2910,2900,77447
20240829,120000,8848213245,2900,2895,2900,2895,3306
20240829,115900,8838636040,2895,2895,2895,2885,10755
20240829,115800,8807547535,2895,2895,2895,2895,4138
20240829,115700,8795568025,2895,2890,2900,2890,8060
20240829,115600,8772238800,2895,2885,2895,2885,2695
20240829,115500,8764445015,2885,2895,2895,2885,4710
20240829,115400,8750833495,2895,2895,2895,2890,7263
20240829,115300,8729829345,2895,2895,2900,2890,5010
20240829,115200,8715325485,2895,2895,2895,2890,20113
20240829,115100,8657099585,2895,2890,2895,2890,7083
20240829,115000,8636613295,2890,2890,2890,2885,4696
20240829,114900,8623047705,2890,2890,2895,2885,16799
20240829,114800,8574498680,2885,2890,2890,2885,2082
20240829,114700,8568482230,2890,2885,2890,2885,3467
20240829,114600,8558472490,2885,2880,2890,2880,30679
20240829,114500,8469920235,2885,2880,2885,2875,12840
20240829,114400,8432940470,2880,2880,2885,2880,6680
20240829,114300,8413672970,2880,2885,2885,2875,8746
20240829,114200,8388484725,2880,2895,2895,2880,5525
20240829,114100,8372557835,2880,2880,2895,2880,20967
20240829,114000,8312011565,2885,2880,2895,2880,16481
20240829,113900,8264368030,2880,2895,2895,2880,16359
20240829,113800,8217105000,2895,2885,2895,2880,17910
20240829,113700,8165299215,2880,2890,2895,2880,6427
20240829,113600,8146742500,2890,2890,2895,2880,5122
20240829,113500,8131954490,2890,2875,2900,2875,61190
20240829,113400,7954970935,2875,2875,2885,2875,2942
20240829,113300,7946509885,2880,2875,2880,2875,5373
20240829,113200,7931042125,2880,2875,2880,2870,10490
20240829,113100,7900904505,2875,2875,2875,2870,2435
20240829,113000,7893905390,2870,2885,2885,2870,8034
20240829,112900,7870773155,2885,2880,2890,2880,14353
20240829,112800,7829304000,2880,2880,2890,2880,15145
20240829,112700,7785625805,2880,2875,2885,2865,16710
20240829,112600,7737555520,2875,2880,2890,2875,20218
20240829,112500,7679238575,2875,2870,2880,2865,15977
20240829,112400,7633266580,2870,2855,2870,2850,24798
20240829,112300,7562325060,2855,2865,2870,2850,44390
20240829,112200,7435493125,2865,2875,2880,2865,15445
20240829,112100,7391171910,2875,2870,2880,2865,26522
20240829,112000,7314974405,2865,2860,2870,2860,9982
20240829,111900,7286383465,2865,2855,2870,2850,28899
20240829,111800,7203768080,2855,2870,2875,2845,49533
20240829,111700,7062025860,2875,2885,2890,2870,20324
20240829,111600,7003508005,2890,2880,2890,2870,53771
20240829,111500,6848640185,2880,2895,2900,2880,29261
20240829,111400,6764113480,2890,2910,2915,2885,39094
20240829,111300,6650825270,2910,2910,2915,2900,30707
20240829,111200,6561513185,2905,2905,2925,2900,39376
20240829,111100,6446794535,2900,2935,2940,2895,100688
20240829,111000,6153425870,2940,2940,2950,2920,149838
20240829,110900,5712946255,2940,2890,2940,2890,236095
20240829,110800,5022806925,2890,2900,2900,2885,24160
20240829,110700,4952884415,2890,2885,2905,2870,55244
20240829,110600,4793068710,2890,2895,2915,2890,47235
20240829,110500,4655754985,2900,2885,2905,2885,43092
20240829,110400,4530954080,2885,2920,2920,2875,66469
20240829,110300,4338123370,2920,2890,2920,2890,171837
20240829,110200,3839737090,2895,2870,2895,2865,101525
20240829,110100,3547401940,2870,2860,2870,2860,30127
20240829,110000,3461112265,2865,2850,2865,2850,50265
20240829,105900,3317410725,2855,2850,2855,2850,17264
20240829,105800,3268160615,2850,2845,2855,2835,69190
20240829,105700,3071157890,2835,2840,2845,2835,15764
20240829,105600,3026403915,2840,2840,2845,2835,9572
20240829,105500,2999231265,2845,2840,2845,2835,25361
20240829,105400,2927211660,2835,2820,2835,2820,81455
20240829,105300,2696854255,2820,2815,2820,2810,34422
20240829,105200,2599835840,2815,2810,2815,2810,10818
20240829,105100,2569426250,2810,2815,2815,2810,4785
20240829,105000,2555975185,2815,2815,2815,2810,18458
20240829,104900,2504019880,2815,2810,2820,2805,47448
20240829,104800,2370559525,2810,2805,2810,2800,36778
20240829,104700,2267416210,2800,2785,2800,2785,76076
20240829,104600,2054444650,2785,2785,2790,2785,6920
20240829,104500,2035139045,2785,2785,2795,2785,5342
20240829,104400,2020241185,2785,2785,2790,2785,4263
20240829,104300,2008359255,2785,2785,2790,2785,996
20240829,104200,2005584540,2785,2795,2795,2785,353
20240829,104100,2004599955,2785,2780,2800,2780,13600
20240829,104000,1966606865,2795,2780,2795,2780,7160
20240829,103900,1946647025,2775,2775,2785,2775,6268
20240829,103800,1929217750,2780,2770,2780,2770,1674
20240829,103700,1924574010,2770,2770,2770,2765,2338
20240829,103600,1918099350,2775,2775,2780,2775,4260
20240829,103500,1906274280,2775,2775,2785,2775,1054
20240829,103400,1903346930,2780,2780,2780,2770,10394
20240829,103300,1874496010,2780,2785,2785,2780,1696
20240829,103200,1869776540,2780,2785,2785,2780,1070
20240829,103100,1866800455,2785,2790,2790,2780,6595
20240829,103000,1848426255,2795,2795,2800,2790,10049
20240829,102900,1820343075,2795,2795,2795,2790,22859
20240829,102800,1756479870,2790,2790,2795,2785,7345
20240829,102700,1735967965,2790,2785,2795,2780,3234
20240829,102600,1726951405,2780,2780,2790,2770,26234
20240829,102500,1653844375,2780,2765,2780,2765,18134
20240829,102400,1603464555,2765,2765,2770,2760,3620
20240829,102300,1593451920,2770,2765,2770,2755,513
20240829,102200,1592035350,2760,2755,2760,2755,792
20240829,102100,1589851910,2755,2755,2760,2755,292
20240829,102000,1589047325,2755,2765,2770,2755,18714
20240829,101900,1537467625,2765,2775,2775,2765,4040
20240829,101800,1526277500,2775,2780,2785,2775,21262
20240829,101700,1467182750,2785,2775,2785,2775,8382
20240829,101600,1443877185,2775,2770,2780,2770,2368
20240829,101500,1437299065,2770,2765,2780,2765,16015
20240829,101400,1392878855,2760,2755,2760,2755,379
20240829,101300,1391832960,2765,2760,2770,2760,5366
20240829,101200,1377013360,2775,2760,2775,2750,28022
20240829,101100,1299449950,2760,2755,2760,2750,7923
20240829,101000,1277614700,2750,2745,2750,2740,1387
20240829,100900,1273804245,2745,2755,2760,2745,1128
20240829,100800,1270700830,2755,2740,2760,2735,1103
20240829,100700,1267678830,2735,2720,2765,2715,80259
20240829,100600,1047886225,2715,2720,2720,2710,1058
20240829,100500,1045014180,2720,2715,2720,2700,13418
20240829,100400,1008601990,2715,2715,2715,2710,226
20240829,100300,1007988980,2720,2710,2720,2700,6247
20240829,100200,991023850,2710,2700,2710,2695,2256
20240829,100100,984912770,2715,2695,2725,2695,29455
20240829,100000,904841365,2695,2695,2700,2695,323
20240829,095900,903970375,2695,2700,2700,2690,6211
20240829,095800,887223445,2690,2695,2695,2690,1382
20240829,095700,883500390,2695,2695,2695,2690,21839
20240829,095600,824647925,2695,2695,2700,2695,2685
20240829,095500,817406850,2700,2700,2700,2700,7644
20240829,095400,796768050,2700,2700,2705,2700,279
20240829,095300,796014735,2700,2705,2705,2700,130
20240829,095200,795663700,2695,2710,2710,2695,22433
20240829,095100,735095865,2710,2700,2710,2700,1485
20240829,095000,731083525,2700,2705,2710,2700,9411
20240829,094900,705638675,2705,2710,2710,2705,18832
20240829,094800,654606620,2710,2710,2710,2710,557
20240829,094700,653097150,2715,2710,2715,2710,4122
20240829,094600,641926525,2710,2710,2715,2710,767
20240829,094500,639847950,2710,2710,2715,2710,292
20240829,094400,639056375,2710,2710,2715,2710,295
20240829,094300,638256775,2710,2710,2720,2710,643
20240829,094200,636513025,2710,2715,2715,2710,1326
20240829,094100,632919490,2715,2715,2720,2710,16258
20240829,094000,588779785,2715,2715,2720,2710,5350
20240829,093900,574275765,2710,2715,2715,2710,694
20240829,093800,572391925,2715,2715,2715,2715,1018
20240829,093700,569628055,2720,2715,2720,2710,435
20240829,093600,568447580,2710,2715,2715,2710,2285
20240829,093500,562245610,2715,2720,2720,2715,550
20240829,093400,560751380,2715,2720,2720,2715,411
20240829,093300,559635495,2720,2720,2720,2715,277
20240829,093200,558883255,2720,2720,2720,2710,2003
20240829,093100,553439260,2720,2720,2720,2710,626
20240829,093000,551741600,2715,2720,2720,2710,1515
20240829,092900,547634500,2710,2715,2715,2710,1888
20240829,092800,542510515,2715,2715,2715,2715,388
20240829,092700,541457095,2715,2715,2720,2715,2491
20240829,092600,534684030,2715,2710,2715,2710,229
20240829,092500,534062825,2710,2710,2715,2710,1769
20240829,092400,529263425,2715,2715,2715,2710,8360
20240829,092300,506598920,2710,2710,2710,2710,5261
20240829,092200,492341610,2710,2710,2710,2710,10499
20240829,092100,463889320,2715,2715,2720,2715,5479
20240829,092000,449013810,2720,2720,2720,2715,5377
20240829,091900,434415240,2715,2715,2720,2715,1240
20240829,091800,431048540,2715,2715,2720,2715,2407
20240829,091700,424503530,2720,2715,2720,2710,1360
20240829,091600,420812235,2715,2705,2715,2705,1805
20240829,091500,415924660,2715,2710,2715,2705,3525
20240829,091400,406377160,2710,2715,2720,2705,241
20240829,091300,405723760,2710,2710,2715,2710,12777
20240829,091200,371097425,2715,2720,2720,2715,7588
20240829,091100,350495080,2720,2715,2720,2715,2230
20240829,091000,344440605,2715,2725,2725,2715,18984
20240829,090900,292808350,2725,2720,2725,2720,6111
20240829,090800,276172060,2725,2730,2730,2725,22018
20240829,090700,216133795,2730,2730,2730,2730,6248
20240829,090600,199076755,2735,2735,2740,2735,8443
20240829,090500,175985140,2735,2745,2745,2735,3220
20240829,090400,167159965,2755,2755,2755,2755,5104
20240829,090300,153098445,2755,2750,2755,2740,3845
20240829,090200,142514935,2745,2750,2765,2745,9442
20240829,090100,116510625,2745,2725,2745,2715,8854
20240829,090000,92302430,2725,2745,2745,2725,33662