stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,200300,2665963660,10700,10700,10700,10700,3362
20240829,200200,2665963660,10700,10700,10700,10700,0
20240829,200100,2665963660,10700,10700,10700,10700,0
20240829,200000,2665963660,10700,10700,10700,10700,0
20240829,195900,2665963660,10700,10700,10700,10700,0
20240829,195800,2665963660,10700,10700,10700,10700,0
20240829,195700,2665963660,10700,10700,10700,10700,0
20240829,195600,2665963660,10700,10700,10700,10700,0
20240829,195500,2665963660,10700,10700,10700,10700,0
20240829,195400,2665963660,10700,10700,10700,10700,0
20240829,195300,2665963660,10700,10700,10700,10700,0
20240829,195200,2665963660,10700,10700,10700,10700,0
20240829,195100,2665963660,10700,10700,10700,10700,0
20240829,195000,2665963660,10700,10700,10700,10700,0
20240829,194900,2665963660,10700,10700,10700,10700,0
20240829,194800,2665963660,10700,10700,10700,10700,0
20240829,194700,2665963660,10700,10700,10700,10700,0
20240829,194600,2665963660,10700,10700,10700,10700,0
20240829,194500,2665963660,10700,10700,10700,10700,0
20240829,194400,2665963660,10700,10700,10700,10700,0
20240829,194300,2665963660,10700,10700,10700,10700,0
20240829,194200,2665963660,10700,10700,10700,10700,0
20240829,194100,2665963660,10700,10700,10700,10700,0
20240829,194000,2665963660,10700,10700,10700,10700,0
20240829,193900,2665963660,10700,10700,10700,10700,0
20240829,193800,2665963660,10700,10700,10700,10700,0
20240829,193700,2665963660,10700,10700,10700,10700,0
20240829,193600,2665963660,10700,10700,10700,10700,0
20240829,193500,2665963660,10700,10700,10700,10700,0
20240829,193400,2665963660,10700,10700,10700,10700,0
20240829,193300,2665963660,10700,10700,10700,10700,3362
20240829,193200,2665963660,10700,10700,10700,10700,0
20240829,193100,2665963660,10700,10700,10700,10700,0
20240829,193000,2665963660,10700,10700,10700,10700,0
20240829,192900,2665963660,10700,10700,10700,10700,0
20240829,192800,2665963660,10700,10700,10700,10700,0
20240829,192700,2665963660,10700,10700,10700,10700,0
20240829,192600,2665963660,10700,10700,10700,10700,0
20240829,192500,2665963660,10700,10700,10700,10700,0
20240829,192400,2665963660,10700,10700,10700,10700,0
20240829,192300,2665963660,10700,10700,10700,10700,0
20240829,192200,2665963660,10700,10700,10700,10700,0
20240829,192100,2665963660,10700,10700,10700,10700,0
20240829,192000,2665963660,10700,10700,10700,10700,0
20240829,191900,2665963660,10700,10700,10700,10700,0
20240829,191800,2665963660,10700,10700,10700,10700,0
20240829,191700,2665963660,10700,10700,10700,10700,0
20240829,191600,2665963660,10700,10700,10700,10700,0
20240829,191500,2665963660,10700,10700,10700,10700,0
20240829,191400,2665963660,10700,10700,10700,10700,0
20240829,191300,2665963660,10700,10700,10700,10700,0
20240829,191200,2665963660,10700,10700,10700,10700,0
20240829,191100,2665963660,10700,10700,10700,10700,0
20240829,191000,2665963660,10700,10700,10700,10700,0
20240829,190900,2665963660,10700,10700,10700,10700,0
20240829,190800,2665963660,10700,10700,10700,10700,0
20240829,190700,2665963660,10700,10700,10700,10700,0
20240829,190600,2665963660,10700,10700,10700,10700,0
20240829,190500,2665963660,10700,10700,10700,10700,0
20240829,190400,2665963660,10700,10700,10700,10700,0
20240829,190300,2665963660,10700,10700,10700,10700,3362
20240829,190200,2665963660,10700,10700,10700,10700,0
20240829,190100,2665963660,10700,10700,10700,10700,0
20240829,190000,2665963660,10700,10700,10700,10700,0
20240829,185900,2665963660,10700,10700,10700,10700,0
20240829,185800,2665963660,10700,10700,10700,10700,0
20240829,185700,2665963660,10700,10700,10700,10700,0
20240829,185600,2665963660,10700,10700,10700,10700,0
20240829,185500,2665963660,10700,10700,10700,10700,0
20240829,185400,2665963660,10700,10700,10700,10700,0
20240829,185300,2665963660,10700,10700,10700,10700,0
20240829,185200,2665963660,10700,10700,10700,10700,0
20240829,185100,2665963660,10700,10700,10700,10700,0
20240829,185000,2665963660,10700,10700,10700,10700,0
20240829,184900,2665963660,10700,10700,10700,10700,0
20240829,184800,2665963660,10700,10700,10700,10700,0
20240829,184700,2665963660,10700,10700,10700,10700,0
20240829,184600,2665963660,10700,10700,10700,10700,0
20240829,184500,2665963660,10700,10700,10700,10700,0
20240829,184400,2665963660,10700,10700,10700,10700,0
20240829,184300,2665963660,10700,10700,10700,10700,0
20240829,184200,2665963660,10700,10700,10700,10700,0
20240829,184100,2665963660,10700,10700,10700,10700,0
20240829,184000,2665963660,10700,10700,10700,10700,0
20240829,183900,2665963660,10700,10700,10700,10700,0
20240829,183800,2665963660,10700,10700,10700,10700,0
20240829,183700,2665963660,10700,10700,10700,10700,0
20240829,183600,2665963660,10700,10700,10700,10700,0
20240829,183500,2665963660,10700,10700,10700,10700,0
20240829,183400,2665963660,10700,10700,10700,10700,0
20240829,183300,2665963660,10700,10700,10700,10700,3362
20240829,183200,2665963660,10700,10700,10700,10700,0
20240829,183100,2665963660,10700,10700,10700,10700,0
20240829,183000,2665963660,10700,10700,10700,10700,0
20240829,182900,2665963660,10700,10700,10700,10700,0
20240829,182800,2665963660,10700,10700,10700,10700,0
20240829,182700,2665963660,10700,10700,10700,10700,0
20240829,182600,2665963660,10700,10700,10700,10700,0
20240829,182500,2665963660,10700,10700,10700,10700,0
20240829,182400,2665963660,10700,10700,10700,10700,0
20240829,182300,2665963660,10700,10700,10700,10700,0
20240829,182200,2665963660,10700,10700,10700,10700,0
20240829,182100,2665963660,10700,10700,10700,10700,0
20240829,182000,2665963660,10700,10700,10700,10700,0
20240829,181900,2665963660,10700,10700,10700,10700,0
20240829,181800,2665963660,10700,10700,10700,10700,0
20240829,181700,2665963660,10700,10700,10700,10700,0
20240829,181600,2665963660,10700,10700,10700,10700,0
20240829,181500,2665963660,10700,10700,10700,10700,0
20240829,181400,2665963660,10700,10700,10700,10700,0
20240829,181300,2665963660,10700,10700,10700,10700,0
20240829,181200,2665963660,10700,10700,10700,10700,0
20240829,181100,2665963660,10700,10700,10700,10700,0
20240829,181000,2665963660,10700,10700,10700,10700,0
20240829,180900,2665963660,10700,10700,10700,10700,0
20240829,180800,2665963660,10700,10700,10700,10700,0
20240829,180700,2665963660,10700,10700,10700,10700,0
20240829,180600,2665963660,10700,10700,10700,10700,0
20240829,180500,2665963660,10700,10700,10700,10700,0
20240829,180400,2665963660,10700,10700,10700,10700,0
20240829,180300,2665963660,10700,10700,10700,10700,3362
20240829,180200,2665963660,10700,10700,10700,10700,0
20240829,180100,2665963660,10700,10700,10700,10700,0
20240829,180000,2665963660,10700,10700,10700,10700,0
20240829,175900,2665963660,10700,10700,10700,10700,0
20240829,175800,2665963660,10700,10700,10700,10700,0
20240829,175700,2665963660,10700,10700,10700,10700,0
20240829,175600,2665963660,10700,10700,10700,10700,0
20240829,175500,2665963660,10700,10700,10700,10700,0
20240829,175400,2665963660,10700,10700,10700,10700,0
20240829,175300,2665963660,10700,10700,10700,10700,0
20240829,175200,2665963660,10700,10700,10700,10700,0
20240829,175100,2665963660,10700,10700,10700,10700,0
20240829,175000,2665963660,10700,10700,10700,10700,0
20240829,174900,2665963660,10700,10700,10700,10700,0
20240829,174800,2665963660,10700,10700,10700,10700,0
20240829,174700,2665963660,10700,10700,10700,10700,0
20240829,174600,2665963660,10700,10700,10700,10700,0
20240829,174500,2665963660,10700,10700,10700,10700,0
20240829,174400,2665963660,10700,10700,10700,10700,0
20240829,174300,2665963660,10700,10700,10700,10700,0
20240829,174200,2665963660,10700,10700,10700,10700,0
20240829,174100,2665963660,10700,10700,10700,10700,0
20240829,174000,2665963660,10700,10700,10700,10700,0
20240829,173900,2665963660,10700,10700,10700,10700,0
20240829,173800,2665963660,10700,10700,10700,10700,0
20240829,173700,2665963660,10700,10700,10700,10700,0
20240829,173600,2665963660,10700,10700,10700,10700,0
20240829,173500,2665963660,10700,10700,10700,10700,0
20240829,173400,2665963660,10700,10700,10700,10700,0
20240829,173300,2665963660,10700,10700,10700,10700,3362
20240829,173200,2665963660,10700,10700,10700,10700,0
20240829,173100,2665963660,10700,10700,10700,10700,0
20240829,173000,2665963660,10700,10700,10700,10700,0
20240829,172900,2665963660,10700,10700,10700,10700,0
20240829,172800,2665963660,10700,10700,10700,10700,0
20240829,172700,2665963660,10700,10700,10700,10700,0
20240829,172600,2665963660,10700,10700,10700,10700,0
20240829,172500,2665963660,10700,10700,10700,10700,0
20240829,172400,2665963660,10700,10700,10700,10700,0
20240829,172300,2665963660,10700,10700,10700,10700,0
20240829,172200,2665963660,10700,10700,10700,10700,0
20240829,172100,2665963660,10700,10700,10700,10700,0
20240829,172000,2665963660,10700,10700,10700,10700,0
20240829,171900,2665963660,10700,10700,10700,10700,0
20240829,171800,2665963660,10700,10700,10700,10700,0
20240829,171700,2665963660,10700,10700,10700,10700,0
20240829,171600,2665963660,10700,10700,10700,10700,0
20240829,171500,2665963660,10700,10700,10700,10700,0
20240829,171400,2665963660,10700,10700,10700,10700,0
20240829,171300,2665963660,10700,10700,10700,10700,0
20240829,171200,2665963660,10700,10700,10700,10700,0
20240829,171100,2665963660,10700,10700,10700,10700,0
20240829,171000,2665963660,10700,10700,10700,10700,0
20240829,170900,2665963660,10700,10700,10700,10700,0
20240829,170800,2665963660,10700,10700,10700,10700,0
20240829,170700,2665963660,10700,10700,10700,10700,0
20240829,170600,2665963660,10700,10700,10700,10700,0
20240829,170500,2665963660,10700,10700,10700,10700,0
20240829,170400,2665963660,10700,10700,10700,10700,0
20240829,170300,2665963660,10700,10700,10700,10700,3362
20240829,170200,2665963660,10700,10700,10700,10700,0
20240829,170100,2665963660,10700,10700,10700,10700,0
20240829,170000,2665963660,10700,10700,10700,10700,0
20240829,165900,2665963660,10700,10700,10700,10700,0
20240829,165800,2665963660,10700,10700,10700,10700,0
20240829,165700,2665963660,10700,10700,10700,10700,0
20240829,165600,2665963660,10700,10700,10700,10700,0
20240829,165500,2665963660,10700,10700,10700,10700,0
20240829,165400,2665963660,10700,10700,10700,10700,0
20240829,165300,2665963660,10700,10700,10700,10700,0
20240829,165200,2665963660,10700,10700,10700,10700,0
20240829,165100,2665963660,10700,10700,10700,10700,0
20240829,165000,2665963660,10700,10700,10700,10700,0
20240829,164900,2665963660,10700,10700,10700,10700,0
20240829,164800,2665963660,10700,10700,10700,10700,0
20240829,164700,2665963660,10700,10700,10700,10700,0
20240829,164600,2665963660,10700,10700,10700,10700,0
20240829,164500,2665963660,10700,10700,10700,10700,0
20240829,164400,2665963660,10700,10700,10700,10700,0
20240829,164300,2665963660,10700,10700,10700,10700,0
20240829,164200,2665963660,10700,10700,10700,10700,0
20240829,164100,2665963660,10700,10700,10700,10700,0
20240829,164000,2665963660,10700,10700,10700,10700,0
20240829,163900,2665963660,10700,10700,10700,10700,0
20240829,163800,2665963660,10700,10700,10700,10700,0
20240829,163700,2665963660,10700,10700,10700,10700,0
20240829,163600,2665963660,10700,10700,10700,10700,0
20240829,163500,2665963660,10700,10700,10700,10700,0
20240829,163400,2665963660,10700,10700,10700,10700,0
20240829,163300,2665963660,10700,10700,10700,10700,3362
20240829,163200,2665963660,10700,10700,10700,10700,0
20240829,163100,2665963660,10700,10700,10700,10700,0
20240829,163000,2665963660,10700,10700,10700,10700,0
20240829,162900,2665963660,10700,10700,10700,10700,0
20240829,162800,2665963660,10700,10700,10700,10700,0
20240829,162700,2665963660,10700,10700,10700,10700,0
20240829,162600,2665963660,10700,10700,10700,10700,0
20240829,162500,2665963660,10700,10700,10700,10700,0
20240829,162400,2665963660,10700,10700,10700,10700,0
20240829,162300,2665963660,10700,10700,10700,10700,0
20240829,162200,2665963660,10700,10700,10700,10700,0
20240829,162100,2665963660,10700,10700,10700,10700,0
20240829,162000,2665963660,10700,10700,10700,10700,0
20240829,161900,2665963660,10700,10700,10700,10700,0
20240829,161800,2665963660,10700,10700,10700,10700,0
20240829,161700,2665963660,10700,10700,10700,10700,0
20240829,161600,2665963660,10700,10700,10700,10700,0
20240829,161500,2665963660,10700,10700,10700,10700,0
20240829,161400,2665963660,10700,10700,10700,10700,0
20240829,161300,2665963660,10700,10700,10700,10700,0
20240829,161200,2665963660,10700,10700,10700,10700,0
20240829,161100,2665963660,10700,10700,10700,10700,0
20240829,161000,2665963660,10700,10700,10700,10700,0
20240829,160900,2665963660,10700,10700,10700,10700,0
20240829,160800,2665963660,10700,10700,10700,10700,0
20240829,160700,2665963660,10700,10700,10700,10700,0
20240829,160600,2665963660,10700,10700,10700,10700,0
20240829,160500,2665963660,10700,10700,10700,10700,0
20240829,160400,2665963660,10700,10700,10700,10700,0
20240829,160300,2665963660,10700,10700,10700,10700,3362
20240829,160200,2665963660,10700,10700,10700,10700,0
20240829,160100,2665963660,10700,10700,10700,10700,0
20240829,160000,2665963660,10700,10700,10700,10700,0
20240829,155900,2665963660,10700,10700,10700,10700,0
20240829,155800,2665963660,10700,10700,10700,10700,0
20240829,155700,2665963660,10700,10700,10700,10700,0
20240829,155600,2665963660,10700,10700,10700,10700,0
20240829,155500,2665963660,10700,10700,10700,10700,0
20240829,155400,2665963660,10700,10700,10700,10700,0
20240829,155300,2665963660,10700,10700,10700,10700,0
20240829,155200,2665963660,10700,10700,10700,10700,0
20240829,155100,2665963660,10700,10700,10700,10700,0
20240829,155000,2665963660,10700,10700,10700,10700,0
20240829,154900,2665963660,10700,10700,10700,10700,0
20240829,154800,2665963660,10700,10700,10700,10700,0
20240829,154700,2665963660,10700,10700,10700,10700,0
20240829,154600,2665963660,10700,10700,10700,10700,0
20240829,154500,2665963660,10700,10700,10700,10700,0
20240829,154400,2665963660,10700,10700,10700,10700,0
20240829,154300,2665963660,10700,10700,10700,10700,0
20240829,154200,2665963660,10700,10700,10700,10700,0
20240829,154100,2665963660,10700,10700,10700,10700,0
20240829,154000,2665963660,10700,10700,10700,10700,0
20240829,153900,2665963660,10700,10700,10700,10700,0
20240829,153800,2665963660,10700,10700,10700,10700,0
20240829,153700,2665963660,10700,10700,10700,10700,0
20240829,153600,2665963660,10700,10700,10700,10700,0
20240829,153500,2665963660,10700,10700,10700,10700,0
20240829,153400,2665963660,10700,10700,10700,10700,0
20240829,153300,2665963660,10700,10700,10700,10700,3362
20240829,153200,2665963660,10700,10700,10700,10700,0
20240829,153100,2665963660,10700,10700,10700,10700,0
20240829,153000,2665963660,10700,10700,10700,10700,3362
20240829,152900,2629990260,10720,10720,10720,10720,0
20240829,152800,2629990260,10720,10720,10720,10720,0
20240829,152700,2629990260,10720,10720,10720,10720,0
20240829,152600,2629990260,10720,10720,10720,10720,0
20240829,152500,2629990260,10720,10720,10720,10720,0
20240829,152400,2629990260,10720,10720,10720,10720,0
20240829,152300,2629990260,10720,10720,10720,10720,0
20240829,152200,2629990260,10720,10720,10720,10720,0
20240829,152100,2629990260,10720,10720,10720,10720,0
20240829,152000,2629990260,10720,10720,10720,10720,0
20240829,151900,2629990260,10720,10680,10720,10680,538
20240829,151800,2624239380,10680,10720,10720,10680,438
20240829,151700,2619550900,10710,10690,10710,10680,808
20240829,151600,2610906020,10680,10690,10690,10680,156
20240829,151500,2609239380,10690,10690,10690,10690,381
20240829,151400,2605166490,10680,10680,10690,10680,3344
20240829,151300,2569451570,10680,10680,10680,10680,86
20240829,151200,2568533090,10680,10670,10680,10670,523
20240829,151100,2562952080,10670,10680,10680,10670,1096
20240829,151000,2551257700,10680,10680,10680,10680,225
20240829,150900,2548854700,10680,10690,10690,10670,1073
20240829,150800,2537402690,10670,10680,10680,10670,110
20240829,150700,2536228560,10680,10680,10680,10680,368
20240829,150600,2532298320,10680,10670,10680,10670,236
20240829,150500,2529777850,10680,10680,10680,10680,1375
20240829,150400,2515092850,10690,10690,10690,10690,0
20240829,150300,2515092850,10690,10700,10700,10690,761
20240829,150200,2506957740,10700,10700,10700,10700,0
20240829,150100,2506957740,10700,10700,10700,10690,385
20240829,150000,2502842070,10700,10700,10700,10690,58
20240829,145900,2502221930,10700,10700,10700,10690,121
20240829,145800,2500927240,10690,10690,10690,10690,874
20240829,145700,2491584180,10690,10700,10700,10680,1186
20240829,145600,2478906420,10700,10710,10720,10700,853
20240829,145500,2469770410,10690,10720,10720,10690,17
20240829,145400,2469588650,10700,10710,10720,10690,2330
20240829,145300,2444669590,10700,10690,10700,10690,2599
20240829,145200,2416880410,10700,10700,10700,10690,304
20240829,145100,2413627800,10700,10720,10720,10690,262
20240829,145000,2410824610,10690,10690,10700,10690,2453
20240829,144900,2384592340,10690,10700,10700,10690,135
20240829,144800,2383148040,10700,10700,10700,10700,45
20240829,144700,2382666540,10700,10710,10710,10700,168
20240829,144600,2380868550,10720,10720,10720,10710,105
20240829,144500,2379743040,10730,10720,10730,10720,795
20240829,144400,2371217080,10710,10690,10710,10690,718
20240829,144300,2363530650,10700,10700,10700,10700,70
20240829,144200,2362781650,10700,10680,10700,10680,659
20240829,144100,2355743070,10680,10690,10690,10680,892
20240829,144000,2346216300,10680,10680,10680,10680,0
20240829,143900,2346216300,10680,10680,10680,10680,0
20240829,143800,2346216300,10680,10680,10680,10680,0
20240829,143700,2346216300,10680,10690,10690,10680,2300
20240829,143600,2321638360,10690,10700,10700,10690,1001
20240829,143500,2310937660,10690,10690,10690,10690,601
20240829,143400,2304512970,10690,10690,10690,10690,1830
20240829,143300,2284950270,10690,10690,10690,10690,323
20240829,143200,2281497400,10690,10690,10690,10690,1238
20240829,143100,2268263180,10700,10700,10700,10700,1
20240829,143000,2268252480,10700,10700,10700,10700,28
20240829,142900,2267952880,10700,10700,10700,10700,5
20240829,142800,2267899380,10690,10690,10690,10690,468
20240829,142700,2262896460,10690,10680,10690,10680,522
20240829,142600,2257318980,10690,10690,10690,10690,1000
20240829,142500,2246628980,10690,10700,10700,10690,45
20240829,142400,2246147780,10700,10680,10720,10680,1098
20240829,142300,2234405030,10680,10680,10680,10670,559
20240829,142200,2228436400,10680,10690,10690,10680,56
20240829,142100,2227838210,10690,10690,10690,10690,629
20240829,142000,2221114200,10690,10700,10700,10690,404
20240829,141900,2216793530,10700,10690,10700,10690,220
20240829,141800,2214439730,10700,10700,10700,10700,1589
20240829,141700,2197437430,10710,10710,10710,10710,6
20240829,141600,2197373170,10710,10710,10710,10710,0
20240829,141500,2197373170,10710,10710,10710,10710,95
20240829,141400,2196355720,10720,10720,10720,10720,2
20240829,141300,2196334280,10720,10720,10720,10720,100
20240829,141200,2195262280,10720,10720,10720,10720,0
20240829,141100,2195262280,10720,10720,10720,10720,40
20240829,141000,2194833480,10720,10710,10720,10710,12
20240829,140900,2194704860,10720,10720,10720,10720,7
20240829,140800,2194629820,10720,10710,10720,10710,30
20240829,140700,2194308320,10720,10720,10720,10720,0
20240829,140600,2194308320,10720,10720,10720,10720,48
20240829,140500,2193793760,10730,10730,10730,10730,39
20240829,140400,2193375290,10740,10740,10740,10740,61
20240829,140300,2192720150,10730,10720,10740,10720,1581
20240829,140200,2175757130,10720,10720,10720,10720,0
20240829,140100,2175757130,10720,10720,10720,10700,842
20240829,140000,2166731550,10720,10710,10720,10710,155
20240829,135900,2165071490,10710,10710,10710,10710,61
20240829,135800,2164418180,10710,10720,10720,10710,450
20240829,135700,2159598670,10720,10720,10720,10720,140
20240829,135600,2158097870,10720,10730,10730,10720,723
20240829,135500,2150345120,10730,10730,10730,10720,504
20240829,135400,2144941940,10720,10720,10720,10710,700
20240829,135300,2137439160,10720,10700,10720,10700,199
20240829,135200,2135308280,10700,10700,10730,10700,1346
20240829,135100,2120889410,10690,10670,10690,10670,1536
20240829,135000,2104485530,10670,10670,10670,10670,2
20240829,134900,2104464190,10670,10670,10670,10670,0
20240829,134800,2104464190,10670,10680,10680,10670,272
20240829,134700,2101561230,10690,10690,10690,10690,1
20240829,134600,2101550540,10690,10690,10690,10690,12
20240829,134500,2101422260,10690,10670,10690,10670,29
20240829,134400,2101112810,10690,10670,10690,10670,505
20240829,134300,2095724260,10670,10670,10670,10670,0
20240829,134200,2095724260,10670,10690,10690,10670,2639
20240829,134100,2067540620,10690,10690,10690,10690,16
20240829,134000,2067369580,10690,10690,10690,10690,27
20240829,133900,2067080950,10690,10690,10690,10690,2775
20240829,133800,2037416200,10700,10700,10700,10700,2
20240829,133700,2037394800,10700,10700,10700,10700,2
20240829,133600,2037373400,10700,10700,10700,10700,509
20240829,133500,2031927100,10690,10690,10690,10690,14
20240829,133400,2031777440,10690,10690,10690,10690,858
20240829,133300,2022605420,10690,10690,10690,10690,281
20240829,133200,2019601530,10690,10690,10690,10690,806
20240829,133100,2010985390,10690,10690,10700,10690,570
20240829,133000,2004892040,10700,10700,10700,10700,55
20240829,132900,2004303540,10700,10700,10700,10700,0
20240829,132800,2004303540,10700,10700,10700,10700,100
20240829,132700,2003233540,10700,10690,10700,10690,127
20240829,132600,2001875660,10690,10690,10700,10690,76
20240829,132500,2001063210,10690,10690,10690,10690,101
20240829,132400,1999983520,10690,10690,10690,10690,0
20240829,132300,1999983520,10690,10690,10690,10690,350
20240829,132200,1996242020,10690,10700,10700,10690,764
20240829,132100,1988070220,10700,10710,10710,10700,2
20240829,132000,1988048810,10700,10700,10700,10700,143
20240829,131900,1986518710,10700,10700,10700,10700,0
20240829,131800,1986518710,10700,10700,10700,10700,31
20240829,131700,1986187010,10700,10700,10700,10700,261
20240829,131600,1983394310,10700,10700,10700,10700,200
20240829,131500,1981254310,10700,10700,10700,10700,1067
20240829,131400,1969837410,10700,10700,10700,10700,0
20240829,131300,1969837410,10700,10700,10700,10700,66
20240829,131200,1969131210,10700,10700,10700,10700,50
20240829,131100,1968596210,10710,10710,10710,10710,9
20240829,131000,1968499820,10700,10700,10700,10700,100
20240829,130900,1967429820,10700,10720,10720,10700,814
20240829,130800,1958715180,10720,10720,10720,10720,0
20240829,130700,1958715180,10720,10720,10720,10720,63
20240829,130600,1958039820,10720,10720,10720,10720,1
20240829,130500,1958029100,10720,10720,10720,10720,6
20240829,130400,1957964780,10720,10720,10720,10720,30
20240829,130300,1957643180,10720,10720,10720,10720,14
20240829,130200,1957493100,10720,10720,10720,10710,49
20240829,130100,1956968280,10720,10710,10720,10710,412
20240829,130000,1952554760,10710,10710,10710,10710,2
20240829,125900,1952533340,10720,10720,10720,10720,1
20240829,125800,1952522620,10710,10710,10710,10710,396
20240829,125700,1948281460,10710,10720,10720,10710,12
20240829,125600,1948152830,10720,10720,10720,10720,0
20240829,125500,1948152830,10720,10720,10720,10720,100
20240829,125400,1947080830,10720,10710,10720,10710,355
20240829,125300,1943278760,10710,10710,10710,10710,252
20240829,125200,1940579840,10710,10710,10710,10710,254
20240829,125100,1937859500,10720,10710,10720,10710,228
20240829,125000,1935417520,10720,10710,10720,10710,3
20240829,124900,1935385380,10700,10700,10720,10700,78
20240829,124800,1934550760,10700,10700,10700,10700,0
20240829,124700,1934550760,10700,10710,10710,10700,102
20240829,124600,1933459340,10720,10720,10720,10720,0
20240829,124500,1933459340,10720,10710,10730,10710,137
20240829,124400,1931991950,10710,10710,10710,10710,0
20240829,124300,1931991950,10710,10710,10710,10710,228
20240829,124200,1929550070,10740,10740,10740,10740,11
20240829,124100,1929431930,10740,10740,10740,10740,0
20240829,124000,1929431930,10740,10740,10740,10740,0
20240829,123900,1929431930,10740,10730,10740,10730,44
20240829,123800,1928959800,10710,10730,10730,10710,114
20240829,123700,1927737320,10730,10740,10740,10730,65
20240829,123600,1927039820,10740,10730,10740,10730,559
20240829,123500,1921041540,10730,10730,10730,10700,552
20240829,123400,1915132550,10730,10710,10730,10710,4
20240829,123300,1915089690,10700,10710,10710,10700,644
20240829,123200,1908197230,10730,10710,10730,10700,345
20240829,123100,1904504560,10720,10720,10720,10720,6
20240829,123000,1904440240,10720,10720,10720,10720,1
20240829,122900,1904429520,10720,10730,10730,10720,543
20240829,122800,1898608510,10730,10730,10730,10730,4
20240829,122700,1898565590,10730,10730,10730,10730,7
20240829,122600,1898490480,10730,10730,10730,10730,0
20240829,122500,1898490480,10730,10720,10730,10720,314
20240829,122400,1895121700,10720,10720,10720,10720,58
20240829,122300,1894499940,10720,10720,10720,10720,2
20240829,122200,1894478500,10720,10720,10720,10720,10
20240829,122100,1894371300,10710,10720,10720,10710,101
20240829,122000,1893289580,10710,10710,10710,10710,144
20240829,121900,1891747340,10710,10710,10710,10710,0
20240829,121800,1891747340,10710,10700,10710,10700,268
20240829,121700,1888879640,10700,10720,10720,10700,305
20240829,121600,1885616120,10700,10710,10720,10700,483
20240829,121500,1880443040,10710,10710,10710,10710,73
20240829,121400,1879661210,10720,10710,10720,10710,202
20240829,121300,1877497770,10710,10710,10710,10710,294
20240829,121200,1874349030,10710,10710,10710,10710,0
20240829,121100,1874349030,10710,10710,10710,10710,0
20240829,121000,1874349030,10710,10730,10730,10710,315
20240829,120900,1870974870,10730,10730,10730,10730,3
20240829,120800,1870942680,10730,10730,10730,10730,7
20240829,120700,1870867570,10730,10730,10730,10730,503
20240829,120600,1865470380,10730,10730,10730,10730,1
20240829,120500,1865459650,10730,10730,10730,10730,1
20240829,120400,1865448920,10710,10730,10730,10710,91
20240829,120300,1864474250,10730,10730,10730,10730,10
20240829,120200,1864366950,10730,10730,10730,10730,0
20240829,120100,1864366950,10730,10710,10730,10710,3
20240829,120000,1864334780,10710,10720,10730,10710,193
20240829,115900,1862265210,10710,10740,10740,10710,686
20240829,115800,1854909570,10740,10740,10740,10740,10
20240829,115700,1854802170,10740,10740,10740,10740,1
20240829,115600,1854791430,10730,10730,10730,10730,55
20240829,115500,1854201280,10730,10730,10730,10730,0
20240829,115400,1854201280,10730,10740,10740,10730,15
20240829,115300,1854040230,10740,10740,10740,10740,0
20240829,115200,1854040230,10740,10750,10750,10740,195
20240829,115100,1851945800,10750,10750,10750,10750,1
20240829,115000,1851935050,10740,10740,10740,10740,50
20240829,114900,1851398050,10750,10750,10750,10750,19
20240829,114800,1851193800,10750,10750,10750,10750,1
20240829,114700,1851183050,10750,10750,10750,10750,104
20240829,114600,1850065050,10740,10740,10740,10740,100
20240829,114500,1848991050,10740,10730,10740,10730,702
20240829,114400,1841453170,10740,10740,10740,10740,229
20240829,114300,1838993710,10730,10730,10730,10730,100
20240829,114200,1837920710,10730,10730,10730,10730,0
20240829,114100,1837920710,10730,10730,10730,10730,659
20240829,114000,1830849640,10730,10750,10750,10730,158
20240829,113900,1829152650,10740,10750,10750,10740,69
20240829,113800,1828411580,10760,10760,10760,10760,15
20240829,113700,1828250180,10750,10750,10750,10750,0
20240829,113600,1828250180,10750,10750,10750,10750,186
20240829,113500,1826250680,10750,10740,10750,10730,257
20240829,113400,1823490860,10750,10740,10760,10740,802
20240829,113300,1814864360,10740,10740,10740,10740,4
20240829,113200,1814821400,10730,10730,10730,10730,0
20240829,113100,1814821400,10730,10730,10730,10730,0
20240829,113000,1814821400,10730,10740,10740,10730,113
20240829,112900,1813608080,10740,10740,10740,10740,207
20240829,112800,1811384900,10740,10740,10740,10740,502
20240829,112700,1805993420,10740,10750,10750,10740,51
20240829,112600,1805445180,10750,10750,10750,10750,159
20240829,112500,1803735930,10750,10740,10750,10740,488
20240829,112400,1798491380,10740,10750,10750,10740,251
20240829,112300,1795795510,10750,10740,10750,10740,448
20240829,112200,1790980990,10740,10740,10740,10740,2
20240829,112100,1790959510,10730,10730,10730,10730,7
20240829,112000,1790884400,10740,10740,10740,10730,143
20240829,111900,1789348820,10740,10730,10750,10730,117
20240829,111800,1788092170,10740,10730,10740,10730,103
20240829,111700,1786985980,10730,10700,10760,10700,2091
20240829,111600,1764552580,10690,10690,10690,10690,38
20240829,111500,1764146360,10700,10700,10700,10700,269
20240829,111400,1761268060,10700,10730,10730,10690,1493
20240829,111300,1745297560,10730,10730,10730,10720,143
20240829,111200,1743763320,10730,10700,10730,10700,3375
20240829,111100,1707643210,10680,10690,10690,10680,100
20240829,111000,1706575170,10680,10680,10680,10680,80
20240829,110900,1705720770,10680,10700,10700,10680,21
20240829,110800,1705496470,10680,10720,10720,10680,604
20240829,110700,1699029320,10740,10730,10740,10730,10
20240829,110600,1698921930,10740,10740,10740,10740,100
20240829,110500,1697847930,10740,10730,10740,10730,2
20240829,110400,1697826460,10720,10720,10720,10720,300
20240829,110300,1694610460,10720,10710,10720,10710,296
20240829,110200,1691437440,10710,10700,10710,10700,791
20240829,110100,1682973400,10710,10670,10710,10670,1034
20240829,110000,1671922540,10670,10660,10670,10660,87
20240829,105900,1670994920,10660,10660,10670,10650,231
20240829,105800,1668533360,10660,10660,10660,10650,1105
20240829,105700,1656762330,10660,10660,10660,10660,194
20240829,105600,1654694290,10670,10660,10670,10660,224
20240829,105500,1652306100,10660,10660,10660,10660,195
20240829,105400,1650227400,10660,10660,10660,10650,369
20240829,105300,1646294010,10650,10650,10660,10650,323
20240829,105200,1642852020,10650,10670,10670,10650,553
20240829,105100,1636957760,10670,10660,10670,10660,192
20240829,105000,1634910920,10660,10660,10670,10660,229
20240829,104900,1632469270,10660,10660,10660,10660,273
20240829,104800,1629559090,10660,10660,10660,10660,240
20240829,104700,1627000690,10660,10660,10660,10660,531
20240829,104600,1621340230,10660,10660,10660,10660,311
20240829,104500,1618024970,10650,10650,10650,10650,189
20240829,104400,1616012120,10650,10660,10660,10650,196
20240829,104300,1613923860,10660,10660,10660,10660,234
20240829,104200,1611429420,10660,10660,10670,10650,413
20240829,104100,1607028100,10650,10660,10670,10650,728
20240829,104000,1599268030,10670,10660,10670,10660,193
20240829,103900,1597210630,10660,10660,10660,10660,400
20240829,103800,1592946630,10660,10660,10670,10660,418
20240829,103700,1588488510,10660,10670,10670,10660,267
20240829,103600,1585641710,10670,10670,10670,10660,875
20240829,103500,1576307080,10660,10660,10660,10660,253
20240829,103400,1573610100,10660,10670,10670,10660,985
20240829,103300,1563108140,10670,10690,10690,10670,2198
20240829,103200,1539630720,10690,10680,10690,10680,228
20240829,103100,1537194730,10680,10680,10690,10680,210
20240829,103000,1534951900,10680,10680,10690,10680,215
20240829,102900,1532655680,10680,10680,10690,10670,346
20240829,102800,1528960630,10680,10680,10680,10670,212
20240829,102700,1526698090,10670,10680,10680,10670,671
20240829,102600,1519534960,10680,10690,10700,10680,1172
20240829,102500,1507013640,10690,10690,10690,10690,146
20240829,102400,1505452900,10690,10690,10700,10680,1292
20240829,102300,1491645400,10680,10680,10690,10680,133
20240829,102200,1490224760,10680,10680,10700,10680,275
20240829,102100,1487286730,10690,10690,10690,10680,437
20240829,102000,1482617880,10680,10690,10700,10680,200
20240829,101900,1480480280,10680,10690,10700,10680,346
20240829,101800,1476782140,10690,10710,10710,10690,1197
20240829,101700,1463978190,10700,10700,10710,10700,181
20240829,101600,1462041480,10700,10700,10710,10700,235
20240829,101500,1459526950,10700,10700,10700,10700,334
20240829,101400,1455953150,10710,10700,10720,10700,306
20240829,101300,1452677820,10710,10710,10710,10700,140
20240829,101200,1451179060,10700,10710,10710,10700,288
20240829,101100,1448094850,10710,10710,10710,10710,233
20240829,101000,1445599420,10710,10720,10720,10710,438
20240829,100900,1440906820,10710,10710,10720,10710,370
20240829,100800,1436941860,10710,10730,10730,10710,520
20240829,100700,1431367300,10730,10750,10750,10730,817
20240829,100600,1422593110,10760,10760,10760,10760,0
20240829,100500,1422593110,10760,10740,10780,10740,2729
20240829,100400,1393238140,10730,10730,10740,10730,224
20240829,100300,1390834560,10740,10750,10750,10730,816
20240829,100200,1382065250,10750,10700,10750,10690,2198
20240829,100100,1358544230,10690,10680,10700,10680,268
20240829,100000,1355678850,10690,10710,10710,10690,300
20240829,095900,1352471690,10690,10670,10690,10670,539
20240829,095800,1346715290,10680,10690,10690,10670,105
20240829,095700,1345594210,10690,10670,10690,10660,431
20240829,095600,1340993340,10680,10670,10680,10660,203
20240829,095500,1338827430,10680,10670,10680,10660,186
20240829,095400,1336843440,10660,10690,10700,10660,4406
20240829,095300,1289800720,10690,10700,10710,10690,783
20240829,095200,1281423990,10700,10690,10700,10680,419
20240829,095100,1276944560,10690,10700,10700,10690,884
20240829,095000,1267490100,10700,10690,10700,10680,967
20240829,094900,1257155640,10690,10700,10700,10690,1017
20240829,094800,1246278950,10710,10700,10710,10700,186
20240829,094700,1244287990,10710,10700,10710,10690,521
20240829,094600,1238714210,10700,10700,10700,10690,990
20240829,094500,1228122900,10700,10720,10730,10700,441
20240829,094400,1223392930,10730,10720,10730,10720,307
20240829,094300,1220101810,10730,10700,10730,10700,2384
20240829,094200,1194583840,10710,10760,10760,10700,3881
20240829,094100,1152966140,10760,10760,10770,10760,425
20240829,094000,1148393120,10770,10780,10780,10760,462
20240829,093900,1143421590,10780,10780,10790,10770,313
20240829,093800,1140047940,10790,10730,10790,10730,13331
20240829,093700,996860770,10730,10730,10750,10720,817
20240829,093600,988095500,10730,10740,10740,10730,791
20240829,093500,979602910,10740,10750,10750,10740,448
20240829,093400,974788380,10750,10750,10760,10740,234
20240829,093300,972273720,10750,10740,10750,10740,1960
20240829,093200,951208650,10740,10700,10760,10700,3362
20240829,093100,915105810,10690,10720,10720,10690,1168
20240829,093000,902603190,10720,10700,10730,10700,1323
20240829,092900,888428750,10690,10670,10700,10670,739
20240829,092800,880531210,10670,10670,10680,10670,1278
20240829,092700,866889770,10660,10650,10660,10650,1506
20240829,092600,850846640,10630,10630,10650,10630,762
20240829,092500,842740350,10630,10630,10640,10620,717
20240829,092400,835122670,10630,10610,10630,10610,2118
20240829,092300,812632710,10610,10620,10640,10610,5966
20240829,092200,749256950,10620,10650,10650,10620,5841
20240829,092100,687136850,10650,10710,10710,10640,7565
20240829,092000,606397310,10700,10720,10720,10700,9208
20240829,091900,507772490,10720,10730,10730,10710,2357
20240829,091800,482514720,10730,10750,10750,10720,1626
20240829,091700,465059320,10750,10730,10750,10730,1280
20240829,091600,451316170,10730,10740,10740,10720,1721
20240829,091500,432842930,10750,10750,10750,10740,1790
20240829,091400,413601510,10750,10730,10750,10730,413
20240829,091300,409166070,10730,10750,10750,10730,2189
20240829,091200,385657360,10750,10740,10750,10740,453
20240829,091100,380792110,10720,10740,10740,10720,2899
20240829,091000,349683510,10750,10740,10750,10740,1098
20240829,090900,337889900,10740,10750,10750,10740,1154
20240829,090800,325491100,10740,10780,10780,10730,1930
20240829,090700,304742610,10780,10750,10780,10750,1041
20240829,090600,293541480,10750,10740,10760,10740,2059
20240829,090500,271425930,10730,10740,10750,10730,861
20240829,090400,262176940,10740,10730,10760,10700,7175
20240829,090300,185283390,10730,10730,10780,10730,2082
20240829,090200,162923470,10730,10680,10730,10640,3341
20240829,090100,127216260,10690,10780,10780,10690,5762
20240829,090000,65407640,10780,10730,10780,10730,6060