stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,201600,10702595025,4495,4495,4495,4495,32646
20240829,201500,10702595025,4495,4495,4495,4495,0
20240829,201400,10702595025,4495,4495,4495,4495,0
20240829,201300,10702595025,4495,4495,4495,4495,0
20240829,201200,10702595025,4495,4495,4495,4495,0
20240829,201100,10702595025,4495,4495,4495,4495,0
20240829,201000,10702595025,4495,4495,4495,4495,0
20240829,200900,10702595025,4495,4495,4495,4495,0
20240829,200800,10702595025,4495,4495,4495,4495,0
20240829,200700,10702595025,4495,4495,4495,4495,0
20240829,200600,10702595025,4495,4495,4495,4495,0
20240829,200500,10702595025,4495,4495,4495,4495,0
20240829,200400,10702595025,4495,4495,4495,4495,0
20240829,200300,10702595025,4495,4495,4495,4495,0
20240829,200200,10702595025,4495,4495,4495,4495,0
20240829,200100,10702595025,4495,4495,4495,4495,0
20240829,200000,10702595025,4495,4495,4495,4495,0
20240829,195900,10702595025,4495,4495,4495,4495,0
20240829,195800,10702595025,4495,4495,4495,4495,0
20240829,195700,10702595025,4495,4495,4495,4495,0
20240829,195600,10702595025,4495,4495,4495,4495,0
20240829,195500,10702595025,4495,4495,4495,4495,0
20240829,195400,10702595025,4495,4495,4495,4495,0
20240829,195300,10702595025,4495,4495,4495,4495,0
20240829,195200,10702595025,4495,4495,4495,4495,0
20240829,195100,10702595025,4495,4495,4495,4495,0
20240829,195000,10702595025,4495,4495,4495,4495,0
20240829,194900,10702595025,4495,4495,4495,4495,0
20240829,194800,10702595025,4495,4495,4495,4495,0
20240829,194700,10702595025,4495,4495,4495,4495,0
20240829,194600,10702595025,4495,4495,4495,4495,32646
20240829,194500,10702595025,4495,4495,4495,4495,0
20240829,194400,10702595025,4495,4495,4495,4495,0
20240829,194300,10702595025,4495,4495,4495,4495,0
20240829,194200,10702595025,4495,4495,4495,4495,0
20240829,194100,10702595025,4495,4495,4495,4495,0
20240829,194000,10702595025,4495,4495,4495,4495,0
20240829,193900,10702595025,4495,4495,4495,4495,0
20240829,193800,10702595025,4495,4495,4495,4495,0
20240829,193700,10702595025,4495,4495,4495,4495,0
20240829,193600,10702595025,4495,4495,4495,4495,0
20240829,193500,10702595025,4495,4495,4495,4495,0
20240829,193400,10702595025,4495,4495,4495,4495,0
20240829,193300,10702595025,4495,4495,4495,4495,0
20240829,193200,10702595025,4495,4495,4495,4495,0
20240829,193100,10702595025,4495,4495,4495,4495,0
20240829,193000,10702595025,4495,4495,4495,4495,0
20240829,192900,10702595025,4495,4495,4495,4495,0
20240829,192800,10702595025,4495,4495,4495,4495,0
20240829,192700,10702595025,4495,4495,4495,4495,0
20240829,192600,10702595025,4495,4495,4495,4495,0
20240829,192500,10702595025,4495,4495,4495,4495,0
20240829,192400,10702595025,4495,4495,4495,4495,0
20240829,192300,10702595025,4495,4495,4495,4495,0
20240829,192200,10702595025,4495,4495,4495,4495,0
20240829,192100,10702595025,4495,4495,4495,4495,0
20240829,192000,10702595025,4495,4495,4495,4495,0
20240829,191900,10702595025,4495,4495,4495,4495,0
20240829,191800,10702595025,4495,4495,4495,4495,0
20240829,191700,10702595025,4495,4495,4495,4495,0
20240829,191600,10702595025,4495,4495,4495,4495,32646
20240829,191500,10702595025,4495,4495,4495,4495,0
20240829,191400,10702595025,4495,4495,4495,4495,0
20240829,191300,10702595025,4495,4495,4495,4495,0
20240829,191200,10702595025,4495,4495,4495,4495,0
20240829,191100,10702595025,4495,4495,4495,4495,0
20240829,191000,10702595025,4495,4495,4495,4495,0
20240829,190900,10702595025,4495,4495,4495,4495,0
20240829,190800,10702595025,4495,4495,4495,4495,0
20240829,190700,10702595025,4495,4495,4495,4495,0
20240829,190600,10702595025,4495,4495,4495,4495,0
20240829,190500,10702595025,4495,4495,4495,4495,0
20240829,190400,10702595025,4495,4495,4495,4495,0
20240829,190300,10702595025,4495,4495,4495,4495,0
20240829,190200,10702595025,4495,4495,4495,4495,0
20240829,190100,10702595025,4495,4495,4495,4495,0
20240829,190000,10702595025,4495,4495,4495,4495,0
20240829,185900,10702595025,4495,4495,4495,4495,0
20240829,185800,10702595025,4495,4495,4495,4495,0
20240829,185700,10702595025,4495,4495,4495,4495,0
20240829,185600,10702595025,4495,4495,4495,4495,0
20240829,185500,10702595025,4495,4495,4495,4495,0
20240829,185400,10702595025,4495,4495,4495,4495,0
20240829,185300,10702595025,4495,4495,4495,4495,0
20240829,185200,10702595025,4495,4495,4495,4495,0
20240829,185100,10702595025,4495,4495,4495,4495,0
20240829,185000,10702595025,4495,4495,4495,4495,0
20240829,184900,10702595025,4495,4495,4495,4495,0
20240829,184800,10702595025,4495,4495,4495,4495,0
20240829,184700,10702595025,4495,4495,4495,4495,0
20240829,184600,10702595025,4495,4495,4495,4495,32646
20240829,184500,10702595025,4495,4495,4495,4495,0
20240829,184400,10702595025,4495,4495,4495,4495,0
20240829,184300,10702595025,4495,4495,4495,4495,0
20240829,184200,10702595025,4495,4495,4495,4495,0
20240829,184100,10702595025,4495,4495,4495,4495,0
20240829,184000,10702595025,4495,4495,4495,4495,0
20240829,183900,10702595025,4495,4495,4495,4495,0
20240829,183800,10702595025,4495,4495,4495,4495,0
20240829,183700,10702595025,4495,4495,4495,4495,0
20240829,183600,10702595025,4495,4495,4495,4495,0
20240829,183500,10702595025,4495,4495,4495,4495,0
20240829,183400,10702595025,4495,4495,4495,4495,0
20240829,183300,10702595025,4495,4495,4495,4495,0
20240829,183200,10702595025,4495,4495,4495,4495,0
20240829,183100,10702595025,4495,4495,4495,4495,0
20240829,183000,10702595025,4495,4495,4495,4495,0
20240829,182900,10702595025,4495,4495,4495,4495,0
20240829,182800,10702595025,4495,4495,4495,4495,0
20240829,182700,10702595025,4495,4495,4495,4495,0
20240829,182600,10702595025,4495,4495,4495,4495,0
20240829,182500,10702595025,4495,4495,4495,4495,0
20240829,182400,10702595025,4495,4495,4495,4495,0
20240829,182300,10702595025,4495,4495,4495,4495,0
20240829,182200,10702595025,4495,4495,4495,4495,0
20240829,182100,10702595025,4495,4495,4495,4495,0
20240829,182000,10702595025,4495,4495,4495,4495,0
20240829,181900,10702595025,4495,4495,4495,4495,0
20240829,181800,10702595025,4495,4495,4495,4495,0
20240829,181700,10702595025,4495,4495,4495,4495,0
20240829,181600,10702595025,4495,4495,4495,4495,32646
20240829,181500,10702595025,4495,4495,4495,4495,0
20240829,181400,10702595025,4495,4495,4495,4495,0
20240829,181300,10702595025,4495,4495,4495,4495,0
20240829,181200,10702595025,4495,4495,4495,4495,0
20240829,181100,10702595025,4495,4495,4495,4495,0
20240829,181000,10702595025,4495,4495,4495,4495,0
20240829,180900,10702595025,4495,4495,4495,4495,0
20240829,180800,10702595025,4495,4495,4495,4495,0
20240829,180700,10702595025,4495,4495,4495,4495,0
20240829,180600,10702595025,4495,4495,4495,4495,0
20240829,180500,10702595025,4495,4495,4495,4495,0
20240829,180400,10702595025,4495,4495,4495,4495,0
20240829,180300,10702595025,4495,4495,4495,4495,0
20240829,180200,10702595025,4495,4495,4495,4495,0
20240829,180100,10702595025,4495,4495,4495,4495,0
20240829,180000,10702595025,4495,4495,4495,4495,0
20240829,175900,10702595025,4495,4495,4495,4495,0
20240829,175800,10702595025,4495,4495,4495,4495,0
20240829,175700,10702595025,4495,4495,4495,4495,0
20240829,175600,10702595025,4495,4495,4495,4495,0
20240829,175500,10702595025,4495,4495,4495,4495,0
20240829,175400,10702595025,4495,4495,4495,4495,0
20240829,175300,10702595025,4495,4495,4495,4495,0
20240829,175200,10702595025,4495,4495,4495,4495,0
20240829,175100,10702595025,4495,4495,4495,4495,0
20240829,175000,10702595025,4495,4495,4495,4495,0
20240829,174900,10702595025,4495,4495,4495,4495,0
20240829,174800,10702595025,4495,4495,4495,4495,0
20240829,174700,10702595025,4495,4495,4495,4495,0
20240829,174600,10702595025,4495,4495,4495,4495,32646
20240829,174500,10702595025,4495,4495,4495,4495,0
20240829,174400,10702595025,4495,4495,4495,4495,0
20240829,174300,10702595025,4495,4495,4495,4495,0
20240829,174200,10702595025,4495,4495,4495,4495,0
20240829,174100,10702595025,4495,4495,4495,4495,0
20240829,174000,10702595025,4495,4495,4495,4495,0
20240829,173900,10702595025,4495,4495,4495,4495,0
20240829,173800,10702595025,4495,4495,4495,4495,0
20240829,173700,10702595025,4495,4495,4495,4495,0
20240829,173600,10702595025,4495,4495,4495,4495,0
20240829,173500,10702595025,4495,4495,4495,4495,0
20240829,173400,10702595025,4495,4495,4495,4495,0
20240829,173300,10702595025,4495,4495,4495,4495,0
20240829,173200,10702595025,4495,4495,4495,4495,0
20240829,173100,10702595025,4495,4495,4495,4495,0
20240829,173000,10702595025,4495,4495,4495,4495,0
20240829,172900,10702595025,4495,4495,4495,4495,0
20240829,172800,10702595025,4495,4495,4495,4495,0
20240829,172700,10702595025,4495,4495,4495,4495,0
20240829,172600,10702595025,4495,4495,4495,4495,0
20240829,172500,10702595025,4495,4495,4495,4495,0
20240829,172400,10702595025,4495,4495,4495,4495,0
20240829,172300,10702595025,4495,4495,4495,4495,0
20240829,172200,10702595025,4495,4495,4495,4495,0
20240829,172100,10702595025,4495,4495,4495,4495,0
20240829,172000,10702595025,4495,4495,4495,4495,0
20240829,171900,10702595025,4495,4495,4495,4495,0
20240829,171800,10702595025,4495,4495,4495,4495,0
20240829,171700,10702595025,4495,4495,4495,4495,0
20240829,171600,10702595025,4495,4495,4495,4495,32646
20240829,171500,10702595025,4495,4495,4495,4495,0
20240829,171400,10702595025,4495,4495,4495,4495,0
20240829,171300,10702595025,4495,4495,4495,4495,0
20240829,171200,10702595025,4495,4495,4495,4495,0
20240829,171100,10702595025,4495,4495,4495,4495,0
20240829,171000,10702595025,4495,4495,4495,4495,0
20240829,170900,10702595025,4495,4495,4495,4495,0
20240829,170800,10702595025,4495,4495,4495,4495,0
20240829,170700,10702595025,4495,4495,4495,4495,0
20240829,170600,10702595025,4495,4495,4495,4495,0
20240829,170500,10702595025,4495,4495,4495,4495,0
20240829,170400,10702595025,4495,4495,4495,4495,0
20240829,170300,10702595025,4495,4495,4495,4495,0
20240829,170200,10702595025,4495,4495,4495,4495,0
20240829,170100,10702595025,4495,4495,4495,4495,0
20240829,170000,10702595025,4495,4495,4495,4495,0
20240829,165900,10702595025,4495,4495,4495,4495,0
20240829,165800,10702595025,4495,4495,4495,4495,0
20240829,165700,10702595025,4495,4495,4495,4495,0
20240829,165600,10702595025,4495,4495,4495,4495,0
20240829,165500,10702595025,4495,4495,4495,4495,0
20240829,165400,10702595025,4495,4495,4495,4495,0
20240829,165300,10702595025,4495,4495,4495,4495,0
20240829,165200,10702595025,4495,4495,4495,4495,0
20240829,165100,10702595025,4495,4495,4495,4495,0
20240829,165000,10702595025,4495,4495,4495,4495,0
20240829,164900,10702595025,4495,4495,4495,4495,0
20240829,164800,10702595025,4495,4495,4495,4495,0
20240829,164700,10702595025,4495,4495,4495,4495,0
20240829,164600,10702595025,4495,4495,4495,4495,32646
20240829,164500,10702595025,4495,4495,4495,4495,0
20240829,164400,10702595025,4495,4495,4495,4495,0
20240829,164300,10702595025,4495,4495,4495,4495,0
20240829,164200,10702595025,4495,4495,4495,4495,0
20240829,164100,10702595025,4495,4495,4495,4495,0
20240829,164000,10702595025,4495,4495,4495,4495,0
20240829,163900,10702595025,4495,4495,4495,4495,0
20240829,163800,10702595025,4495,4495,4495,4495,0
20240829,163700,10702595025,4495,4495,4495,4495,0
20240829,163600,10702595025,4495,4495,4495,4495,0
20240829,163500,10702595025,4495,4495,4495,4495,0
20240829,163400,10702595025,4495,4495,4495,4495,0
20240829,163300,10702595025,4495,4495,4495,4495,0
20240829,163200,10702595025,4495,4495,4495,4495,0
20240829,163100,10702595025,4495,4495,4495,4495,0
20240829,163000,10702595025,4495,4495,4495,4495,0
20240829,162900,10702595025,4495,4495,4495,4495,0
20240829,162800,10702595025,4495,4495,4495,4495,0
20240829,162700,10702595025,4495,4495,4495,4495,0
20240829,162600,10702595025,4495,4495,4495,4495,0
20240829,162500,10702595025,4495,4495,4495,4495,0
20240829,162400,10702595025,4495,4495,4495,4495,0
20240829,162300,10702595025,4495,4495,4495,4495,0
20240829,162200,10702595025,4495,4495,4495,4495,0
20240829,162100,10702595025,4495,4495,4495,4495,0
20240829,162000,10702595025,4495,4495,4495,4495,0
20240829,161900,10702595025,4495,4495,4495,4495,0
20240829,161800,10702595025,4495,4495,4495,4495,0
20240829,161700,10702595025,4495,4495,4495,4495,0
20240829,161600,10702595025,4495,4495,4495,4495,32646
20240829,161500,10702595025,4495,4495,4495,4495,0
20240829,161400,10702595025,4495,4495,4495,4495,0
20240829,161300,10702595025,4495,4495,4495,4495,0
20240829,161200,10702595025,4495,4495,4495,4495,0
20240829,161100,10702595025,4495,4495,4495,4495,0
20240829,161000,10702595025,4495,4495,4495,4495,0
20240829,160900,10702595025,4495,4495,4495,4495,0
20240829,160800,10702595025,4495,4495,4495,4495,0
20240829,160700,10702595025,4495,4495,4495,4495,0
20240829,160600,10702595025,4495,4495,4495,4495,0
20240829,160500,10702595025,4495,4495,4495,4495,0
20240829,160400,10702595025,4495,4495,4495,4495,0
20240829,160300,10702595025,4495,4495,4495,4495,0
20240829,160200,10702595025,4495,4495,4495,4495,0
20240829,160100,10702595025,4495,4495,4495,4495,0
20240829,160000,10702595025,4495,4495,4495,4495,0
20240829,155900,10702595025,4495,4495,4495,4495,0
20240829,155800,10702595025,4495,4495,4495,4495,0
20240829,155700,10702595025,4495,4495,4495,4495,0
20240829,155600,10702595025,4495,4495,4495,4495,0
20240829,155500,10702595025,4495,4495,4495,4495,0
20240829,155400,10702595025,4495,4495,4495,4495,0
20240829,155300,10702595025,4495,4495,4495,4495,0
20240829,155200,10702595025,4495,4495,4495,4495,0
20240829,155100,10702595025,4495,4495,4495,4495,0
20240829,155000,10702595025,4495,4495,4495,4495,0
20240829,154900,10702595025,4495,4495,4495,4495,0
20240829,154800,10702595025,4495,4495,4495,4495,0
20240829,154700,10702595025,4495,4495,4495,4495,0
20240829,154600,10702595025,4495,4495,4495,4495,32646
20240829,154500,10702595025,4495,4495,4495,4495,0
20240829,154400,10702595025,4495,4495,4495,4495,0
20240829,154300,10702595025,4495,4495,4495,4495,0
20240829,154200,10702595025,4495,4495,4495,4495,0
20240829,154100,10702595025,4495,4495,4495,4495,0
20240829,154000,10702595025,4495,4495,4495,4495,0
20240829,153900,10702595025,4495,4495,4495,4495,0
20240829,153800,10702595025,4495,4495,4495,4495,0
20240829,153700,10702595025,4495,4495,4495,4495,0
20240829,153600,10702595025,4495,4495,4495,4495,0
20240829,153500,10702595025,4495,4495,4495,4495,0
20240829,153400,10702595025,4495,4495,4495,4495,0
20240829,153300,10702595025,4495,4495,4495,4495,0
20240829,153200,10702595025,4495,4495,4495,4495,0
20240829,153100,10702595025,4495,4495,4495,4495,0
20240829,153000,10702595025,4495,4495,4495,4495,32646
20240829,152900,10555851255,4525,4525,4525,4525,0
20240829,152800,10555851255,4525,4525,4525,4525,0
20240829,152700,10555851255,4525,4525,4525,4525,0
20240829,152600,10555851255,4525,4525,4525,4525,0
20240829,152500,10555851255,4525,4525,4525,4525,0
20240829,152400,10555851255,4525,4525,4525,4525,0
20240829,152300,10555851255,4525,4525,4525,4525,0
20240829,152200,10555851255,4525,4525,4525,4525,0
20240829,152100,10555851255,4525,4525,4525,4525,0
20240829,152000,10555851255,4525,4525,4525,4525,0
20240829,151900,10555851255,4525,4505,4525,4500,16393
20240829,151800,10481782030,4505,4495,4505,4495,2632
20240829,151700,10469949370,4495,4510,4510,4495,10433
20240829,151600,10422976795,4500,4510,4510,4500,7497
20240829,151500,10389209770,4510,4515,4515,4510,31
20240829,151400,10389069955,4510,4525,4525,4510,1823
20240829,151300,10380842625,4520,4520,4520,4520,5202
20240829,151200,10357329585,4520,4515,4520,4515,370
20240829,151100,10355658535,4515,4520,4525,4515,3598
20240829,151000,10339403435,4520,4510,4520,4510,3144
20240829,150900,10325212005,4505,4505,4510,4505,409
20240829,150800,10323368370,4500,4510,4510,4500,1756
20240829,150700,10315458000,4510,4515,4515,4510,2204
20240829,150600,10305511975,4515,4515,4515,4515,220
20240829,150500,10304518675,4515,4510,4515,4510,1131
20240829,150400,10299417855,4510,4510,4515,4510,1517
20240829,150300,10292576180,4510,4510,4515,4505,766
20240829,150200,10289121420,4510,4510,4515,4510,1944
20240829,150100,10280353965,4510,4505,4510,4505,538
20240829,150000,10277927960,4505,4505,4505,4500,557
20240829,145900,10275418680,4505,4505,4510,4505,2610
20240829,145800,10263660625,4505,4505,4505,4505,159
20240829,145700,10262944330,4510,4505,4510,4505,605
20240829,145600,10260217740,4500,4505,4505,4500,46
20240829,145500,10260010540,4500,4500,4510,4500,1476
20240829,145400,10253364885,4495,4500,4505,4490,1741
20240829,145300,10245537695,4500,4510,4515,4500,3802
20240829,145200,10228412860,4510,4495,4510,4495,7547
20240829,145100,10194442635,4490,4485,4490,4485,2132
20240829,145000,10184874960,4480,4480,4480,4480,941
20240829,144900,10180659280,4475,4470,4480,4470,932
20240829,144800,10176489425,4470,4460,4470,4460,3289
20240829,144700,10161796505,4465,4460,4465,4450,1356
20240829,144600,10155752500,4460,4455,4465,4450,2888
20240829,144500,10142876175,4445,4450,4460,4440,876
20240829,144400,10138981225,4450,4450,4450,4435,8336
20240829,144300,10101941865,4450,4465,4475,4450,12251
20240829,144200,10047362405,4475,4465,4475,4455,1190
20240829,144100,10042045590,4465,4460,4465,4455,1558
20240829,144000,10035098880,4460,4475,4475,4460,6115
20240829,143900,10007814425,4475,4480,4480,4475,320
20240829,143800,10006381355,4480,4475,4485,4460,12028
20240829,143700,9952592975,4470,4480,4485,4470,1410
20240829,143600,9946288045,4480,4480,4490,4470,3383
20240829,143500,9931144665,4480,4475,4495,4475,1313
20240829,143400,9925253505,4480,4490,4495,4475,4297
20240829,143300,9906006780,4490,4485,4495,4485,1365
20240829,143200,9899876165,4475,4480,4480,4475,2276
20240829,143100,9889681560,4480,4485,4485,4480,41
20240829,143000,9889497870,4495,4490,4495,4475,3818
20240829,142900,9872400845,4490,4500,4500,4485,5996
20240829,142800,9845487480,4495,4520,4530,4495,8100
20240829,142700,9809009500,4520,4520,4525,4515,269
20240829,142600,9807794120,4520,4520,4525,4515,48
20240829,142500,9807577165,4530,4515,4530,4510,1206
20240829,142400,9802122755,4515,4510,4515,4505,317
20240829,142300,9800692955,4505,4505,4505,4500,303
20240829,142200,9799327945,4505,4515,4515,4505,558
20240829,142100,9796814060,4515,4510,4515,4510,636
20240829,142000,9793944105,4510,4515,4515,4510,899
20240829,141900,9789889465,4510,4520,4520,4510,301
20240829,141800,9788531945,4520,4520,4520,4520,494
20240829,141700,9786299065,4520,4525,4530,4520,626
20240829,141600,9783469520,4535,4535,4535,4510,253
20240829,141500,9782326970,4535,4510,4535,4510,434
20240829,141400,9780362050,4500,4505,4520,4500,774
20240829,141300,9776874985,4505,4490,4505,4490,4091
20240829,141200,9758494475,4490,4495,4500,4490,1745
20240829,141100,9750654770,4495,4505,4505,4495,1909
20240829,141000,9742062310,4500,4500,4505,4495,4440
20240829,140900,9722078605,4500,4505,4505,4500,13377
20240829,140800,9661871785,4505,4520,4520,4505,1496
20240829,140700,9655124555,4520,4520,4520,4515,417
20240829,140600,9653241225,4530,4515,4530,4515,2201
20240829,140500,9643295820,4515,4525,4525,4505,8819
20240829,140400,9603465150,4525,4540,4540,4525,8271
20240829,140300,9565977695,4540,4540,4545,4540,9421
20240829,140200,9523204930,4540,4565,4565,4540,43214
20240829,140100,9326587170,4565,4565,4570,4565,3498
20240829,140000,9310618745,4565,4570,4570,4560,2241
20240829,135900,9300384920,4570,4585,4585,4570,5251
20240829,135800,9276387060,4575,4600,4600,4575,34153
20240829,135700,9119759705,4600,4595,4600,4595,812
20240829,135600,9116027495,4595,4600,4600,4595,35
20240829,135500,9115866515,4595,4600,4600,4595,1501
20240829,135400,9108964415,4600,4600,4600,4595,1127
20240829,135300,9103781215,4600,4605,4605,4595,2973
20240829,135200,9090105545,4600,4600,4600,4600,25051
20240829,135100,8974870945,4600,4600,4605,4600,3386
20240829,135000,8959294270,4600,4605,4605,4600,1073
20240829,134900,8954358320,4600,4605,4605,4600,524
20240829,134800,8951947915,4605,4595,4610,4595,3958
20240829,134700,8933720290,4595,4605,4605,4595,3825
20240829,134600,8916125770,4605,4600,4605,4600,310
20240829,134500,8914698235,4600,4600,4605,4600,1603
20240829,134400,8907323360,4600,4605,4605,4600,846
20240829,134300,8903431745,4605,4605,4605,4605,30
20240829,134200,8903293595,4600,4600,4600,4600,7254
20240829,134100,8869925195,4600,4600,4600,4600,167
20240829,134000,8869156995,4600,4605,4605,4600,59
20240829,133900,8868885315,4605,4605,4605,4600,382
20240829,133800,8867126705,4605,4605,4605,4605,243
20240829,133700,8866007690,4605,4605,4605,4605,212
20240829,133600,8865031430,4605,4600,4610,4600,9304
20240829,133500,8822185340,4600,4600,4600,4590,7688
20240829,133400,8786884830,4600,4600,4600,4600,1524
20240829,133300,8779874430,4600,4600,4605,4600,3813
20240829,133200,8762334475,4600,4600,4605,4590,2962
20240829,133100,8748702705,4600,4600,4600,4590,4493
20240829,133000,8728038655,4600,4605,4605,4600,5785
20240829,132900,8701426430,4600,4600,4600,4600,9203
20240829,132800,8659092630,4600,4600,4600,4595,4334
20240829,132700,8639158695,4600,4600,4605,4595,8415
20240829,132600,8600454435,4600,4600,4605,4595,4821
20240829,132500,8578277715,4600,4600,4605,4600,782
20240829,132400,8574680115,4605,4600,4605,4600,3709
20240829,132300,8557616690,4600,4600,4605,4600,6540
20240829,132200,8527532540,4600,4595,4600,4595,17308
20240829,132100,8447918265,4595,4605,4605,4595,5443
20240829,132000,8422879640,4600,4605,4605,4600,3126
20240829,131900,8408499890,4600,4605,4605,4600,2501
20240829,131800,8396983535,4610,4600,4615,4600,15524
20240829,131700,8325506060,4600,4605,4605,4600,4507
20240829,131600,8304773785,4600,4595,4605,4595,7727
20240829,131500,8269236495,4595,4600,4605,4595,14282
20240829,131400,8203549090,4600,4600,4605,4595,2738
20240829,131300,8190958730,4605,4605,4605,4600,153
20240829,131200,8190254215,4605,4610,4610,4605,1595
20240829,131100,8182909235,4610,4610,4610,4605,378
20240829,131000,8181167510,4605,4605,4605,4600,13201
20240829,130900,8120427910,4600,4600,4605,4585,10405
20240829,130800,8072646555,4600,4600,4600,4585,20390
20240829,130700,7979047390,4600,4600,4600,4595,1211
20240829,130600,7973476810,4600,4605,4610,4600,1871
20240829,130500,7964860755,4605,4610,4610,4605,1180
20240829,130400,7959426770,4610,4610,4610,4605,159
20240829,130300,7958694280,4610,4605,4610,4605,1451
20240829,130200,7952005175,4605,4600,4605,4590,1085
20240829,130100,7947011270,4590,4600,4605,4590,959
20240829,130000,7942600180,4605,4605,4605,4590,3550
20240829,125900,7926293140,4605,4600,4605,4600,106
20240829,125800,7925805535,4605,4605,4605,4600,203
20240829,125700,7924870995,4605,4595,4610,4595,4266
20240829,125600,7905226340,4600,4595,4605,4595,480
20240829,125500,7903016355,4605,4605,4605,4600,7147
20240829,125400,7870137675,4605,4605,4605,4600,2250
20240829,125300,7859784040,4605,4600,4605,4600,1300
20240829,125200,7853797630,4600,4600,4605,4600,2135
20240829,125100,7843976625,4600,4585,4605,4580,4577
20240829,125000,7822950180,4585,4590,4590,4585,2328
20240829,124900,7812276150,4590,4590,4590,4590,1555
20240829,124800,7805138700,4595,4590,4595,4590,2561
20240829,124700,7793382495,4590,4600,4605,4590,3815
20240829,124600,7775839870,4605,4600,4605,4600,1418
20240829,124500,7769316920,4600,4605,4605,4600,3462
20240829,124400,7753390635,4605,4605,4605,4605,2
20240829,124300,7753381425,4600,4600,4605,4600,1632
20240829,124200,7745874075,4605,4605,4605,4600,1850
20240829,124100,7737361950,4605,4600,4605,4600,1114
20240829,124000,7732237330,4605,4605,4605,4590,4495
20240829,123900,7711572660,4600,4600,4600,4600,2699
20240829,123800,7699157260,4600,4585,4600,4585,14149
20240829,123700,7634144165,4585,4580,4585,4580,38
20240829,123600,7633969970,4590,4580,4590,4580,729
20240829,123500,7630629735,4580,4585,4590,4580,2682
20240829,123400,7618343610,4585,4580,4585,4580,86
20240829,123300,7617949385,4580,4580,4585,4580,251
20240829,123200,7616798680,4580,4585,4585,4580,1107
20240829,123100,7611728615,4585,4580,4585,4580,1236
20240829,123000,7606061590,4575,4565,4575,4565,4297
20240829,122900,7586432570,4565,4565,4565,4565,268
20240829,122800,7585209150,4565,4565,4565,4565,6608
20240829,122700,7555043630,4570,4570,4575,4565,525
20240829,122600,7552643575,4575,4570,4575,4570,64
20240829,122500,7552350945,4570,4565,4575,4565,4445
20240829,122400,7532040870,4565,4565,4570,4565,692
20240829,122300,7528880810,4565,4565,4570,4565,3279
20240829,122200,7513911550,4565,4570,4570,4565,3445
20240829,122100,7498180025,4570,4575,4580,4570,4368
20240829,122000,7478210900,4575,4580,4580,4575,2492
20240829,121900,7466809850,4575,4585,4585,4575,6479
20240829,121800,7437130655,4590,4590,4595,4585,3912
20240829,121700,7419173170,4595,4595,4595,4595,529
20240829,121600,7416742415,4595,4600,4600,4595,1945
20240829,121500,7407805105,4595,4595,4600,4595,1045
20240829,121400,7403002245,4600,4600,4600,4600,0
20240829,121300,7403002245,4600,4600,4600,4600,432
20240829,121200,7401015045,4600,4600,4600,4595,1638
20240829,121100,7393480295,4600,4605,4605,4600,1200
20240829,121000,7387959795,4605,4605,4605,4605,218
20240829,120900,7386955905,4605,4595,4605,4595,1563
20240829,120800,7379765055,4600,4595,4600,4595,2009
20240829,120700,7370533685,4590,4595,4595,4590,63
20240829,120600,7370244205,4595,4600,4600,4590,563
20240829,120500,7367656040,4600,4605,4605,4590,2121
20240829,120400,7357907160,4605,4610,4610,4600,1057
20240829,120300,7353039985,4610,4605,4610,4605,916
20240829,120200,7348820560,4600,4605,4605,4600,51
20240829,120100,7348585720,4600,4595,4605,4595,626
20240829,120000,7345709195,4595,4610,4610,4595,612
20240829,115900,7342889735,4610,4610,4610,4605,3501
20240829,115800,7326753210,4610,4605,4610,4595,6115
20240829,115700,7298593390,4600,4605,4605,4590,784
20240829,115600,7294990950,4595,4605,4610,4595,933
20240829,115500,7290698615,4605,4600,4605,4600,744
20240829,115400,7287272500,4605,4600,4605,4595,2258
20240829,115300,7276889555,4605,4595,4605,4595,1543
20240829,115200,7269792430,4595,4600,4600,4590,3968
20240829,115100,7251547335,4600,4605,4610,4600,1242
20240829,115000,7245828080,4610,4610,4610,4605,62
20240829,114900,7245542270,4610,4595,4610,4585,38622
20240829,114800,7068057825,4595,4590,4595,4590,1288
20240829,114700,7062140490,4595,4590,4595,4590,2846
20240829,114600,7049077335,4590,4590,4595,4590,892
20240829,114500,7044982875,4590,4595,4595,4590,933
20240829,114400,7040698460,4595,4595,4595,4595,1190
20240829,114300,7035230410,4600,4600,4600,4595,199
20240829,114200,7034315825,4595,4600,4600,4595,467
20240829,114100,7032169845,4600,4595,4600,4590,5593
20240829,114000,7006484045,4595,4590,4595,4590,130
20240829,113900,7005887180,4590,4595,4600,4590,936
20240829,113800,7001585220,4600,4600,4605,4595,770
20240829,113700,6998044340,4600,4605,4605,4600,566
20240829,113600,6995440410,4605,4610,4610,4605,967
20240829,113500,6990984345,4615,4610,4615,4610,1847
20240829,113400,6982469085,4605,4610,4610,4605,116
20240829,113300,6981934335,4610,4595,4610,4590,479
20240829,113200,6979731215,4595,4610,4610,4595,3890
20240829,113100,6961850735,4610,4610,4610,4600,582
20240829,113000,6959168245,4610,4595,4610,4590,1945
20240829,112900,6950221465,4595,4595,4600,4590,784
20240829,112800,6946618720,4600,4620,4620,4600,4394
20240829,112700,6926366220,4620,4615,4620,4615,369
20240829,112600,6924662205,4620,4615,4620,4615,269
20240829,112500,6923420500,4615,4620,4620,4615,1213
20240829,112400,6917821010,4620,4610,4625,4610,3729
20240829,112300,6900600595,4615,4605,4615,4605,4456
20240829,112200,6880054465,4605,4605,4610,4605,1378
20240829,112100,6873702925,4605,4605,4610,4605,1525
20240829,112000,6866675370,4605,4600,4615,4600,7788
20240829,111900,6830779755,4600,4600,4600,4595,3932
20240829,111800,6812693130,4600,4595,4600,4590,9288
20240829,111700,6769999945,4590,4595,4595,4590,509
20240829,111600,6767663620,4595,4595,4600,4590,1028
20240829,111500,6762940980,4595,4600,4600,4595,1271
20240829,111400,6757096955,4600,4600,4600,4600,2197
20240829,111300,6746990755,4600,4600,4605,4600,1150
20240829,111200,6741700605,4600,4600,4605,4600,3493
20240829,111100,6725629530,4595,4595,4595,4585,21987
20240829,111000,6624711365,4590,4600,4605,4590,6429
20240829,110900,6595178640,4605,4600,4605,4600,3575
20240829,110800,6578723400,4600,4610,4610,4600,725
20240829,110700,6575385215,4605,4600,4610,4595,4978
20240829,110600,6552468805,4595,4610,4610,4595,2846
20240829,110500,6539363470,4610,4600,4610,4600,2569
20240829,110400,6527539935,4600,4600,4605,4600,2478
20240829,110300,6516136675,4600,4610,4610,4600,1962
20240829,110200,6507100405,4610,4610,4615,4600,6677
20240829,110100,6476327365,4610,4625,4625,4610,2507
20240829,110000,6464744735,4625,4625,4625,4610,5052
20240829,105900,6441391680,4625,4600,4625,4595,13930
20240829,105800,6377088135,4600,4605,4605,4595,1834
20240829,105700,6368647600,4605,4605,4610,4600,1278
20240829,105600,6362764510,4600,4600,4600,4590,9764
20240829,105500,6317893275,4605,4610,4615,4600,5071
20240829,105400,6294538410,4615,4605,4620,4600,10114
20240829,105300,6247876425,4600,4595,4605,4590,10745
20240829,105200,6198448775,4595,4605,4610,4595,1370
20240829,105100,6192145340,4605,4595,4610,4595,11728
20240829,105000,6138096995,4585,4590,4600,4585,13924
20240829,104900,6074115875,4585,4615,4620,4585,11212
20240829,104800,6022615505,4620,4610,4620,4610,16523
20240829,104700,5946296005,4615,4600,4615,4600,5238
20240829,104600,5922133135,4605,4595,4610,4590,1764
20240829,104500,5914011895,4585,4580,4595,4575,8183
20240829,104400,5876498850,4575,4590,4590,4575,6727
20240829,104300,5845703135,4580,4605,4605,4580,6183
20240829,104200,5817326585,4600,4610,4610,4590,7300
20240829,104100,5783752035,4610,4610,4615,4605,5514
20240829,104000,5758324980,4610,4600,4620,4600,20029
20240829,103900,5665975805,4605,4600,4605,4595,9821
20240829,103800,5620799150,4600,4600,4605,4585,13175
20240829,103700,5560218480,4605,4600,4610,4595,16166
20240829,103600,5485846680,4600,4590,4605,4585,15307
20240829,103500,5415488175,4595,4605,4605,4580,19688
20240829,103400,5324962445,4605,4600,4615,4580,16690
20240829,103300,5248203760,4590,4610,4610,4580,16089
20240829,103200,5174278900,4610,4600,4630,4595,21480
20240829,103100,5075215590,4605,4590,4605,4570,15521
20240829,103000,5003945135,4585,4620,4625,4580,29415
20240829,102900,4868725250,4625,4600,4630,4585,45570
20240829,102800,4658724410,4590,4605,4630,4580,70780
20240829,102700,4332329970,4605,4600,4625,4565,76474
20240829,102600,3980678230,4600,4660,4665,4550,106818
20240829,102500,3488191340,4665,4555,4685,4550,216678
20240829,102400,2489386960,4560,4510,4570,4505,76795
20240829,102300,2141256925,4505,4465,4520,4465,96846
20240829,102200,1706063510,4465,4455,4465,4455,12567
20240829,102100,1649990225,4455,4450,4455,4450,584
20240829,102000,1647389210,4450,4450,4455,4450,260
20240829,101900,1646232060,4450,4445,4450,4440,3903
20240829,101800,1628863815,4445,4440,4445,4440,1889
20240829,101700,1620475345,4440,4440,4440,4440,1001
20240829,101600,1616030905,4440,4445,4445,4420,7092
20240829,101500,1584555995,4445,4440,4450,4440,14078
20240829,101400,1521982100,4430,4440,4440,4430,811
20240829,101300,1518386260,4435,4430,4435,4430,6123
20240829,101200,1491245305,4425,4420,4425,4420,6260
20240829,101100,1463561055,4415,4420,4420,4415,68
20240829,101000,1463260680,4420,4420,4420,4420,90
20240829,100900,1462862880,4420,4420,4420,4420,705
20240829,100800,1459746780,4415,4410,4415,4410,15
20240829,100700,1459680560,4420,4420,4420,4410,138
20240829,100600,1459070780,4420,4420,4420,4410,521
20240829,100500,1456769980,4420,4425,4425,4415,506
20240829,100400,1454535200,4425,4430,4430,4425,1322
20240829,100300,1448681190,4430,4425,4430,4425,799
20240829,100200,1445144130,4430,4440,4440,4430,3800
20240829,100100,1428305130,4435,4435,4435,4435,10
20240829,100000,1428260780,4440,4435,4445,4435,1559
20240829,095900,1421342120,4430,4430,4430,4430,58
20240829,095800,1421085180,4430,4440,4440,4430,1146
20240829,095700,1416003590,4440,4415,4450,4415,10981
20240829,095600,1367256100,4415,4405,4420,4400,13783
20240829,095500,1306555015,4405,4415,4415,4405,2849
20240829,095400,1293991955,4415,4425,4430,4415,1470
20240829,095300,1287493250,4420,4430,4430,4420,1365
20240829,095200,1281453695,4430,4440,4440,4430,88
20240829,095100,1281063180,4440,4445,4445,4425,15710
20240829,095000,1211320175,4445,4455,4455,4445,1412
20240829,094900,1205033335,4455,4455,4455,4455,783
20240829,094800,1201545070,4455,4445,4455,4440,739
20240829,094700,1198256470,4445,4450,4455,4440,14949
20240829,094600,1131797990,4445,4445,4450,4445,475
20240829,094500,1129686185,4445,4425,4445,4425,3080
20240829,094400,1116016350,4425,4425,4425,4425,88
20240829,094300,1115626950,4420,4420,4425,4420,273
20240829,094200,1114420285,4420,4410,4420,4405,2211
20240829,094100,1104662540,4420,4430,4430,4415,17702
20240829,094000,1026273745,4430,4465,4465,4430,4652
20240829,093900,1005647820,4450,4445,4470,4445,16961
20240829,093800,930093550,4450,4465,4465,4445,6325
20240829,093700,901880465,4460,4435,4470,4425,24571
20240829,093600,792509285,4425,4435,4460,4425,33267
20240829,093500,644584365,4435,4420,4440,4420,7926
20240829,093400,609475335,4430,4420,4435,4415,10376
20240829,093300,563546790,4420,4400,4420,4395,10517
20240829,093200,517140015,4400,4415,4415,4395,1774
20240829,093100,509325685,4410,4400,4420,4400,14495
20240829,093000,445389670,4400,4385,4400,4385,23640
20240829,092900,341457920,4385,4380,4390,4380,10589
20240829,092800,294992230,4385,4370,4385,4365,11671
20240829,092700,243897545,4375,4360,4375,4350,3516
20240829,092600,228546875,4365,4365,4365,4355,991
20240829,092500,224228735,4370,4355,4370,4350,1448
20240829,092400,217910870,4355,4335,4360,4335,1666
20240829,092300,210651335,4345,4345,4355,4335,328
20240829,092200,209224690,4345,4335,4360,4330,7688
20240829,092100,175795410,4335,4320,4340,4320,354
20240829,092000,174259710,4320,4320,4330,4315,238
20240829,091900,173231115,4320,4320,4350,4310,13076
20240829,091800,116500820,4320,4320,4340,4320,5495
20240829,091700,92706915,4330,4320,4330,4320,512
20240829,091600,90491405,4325,4325,4330,4325,1513
20240829,091500,83945600,4325,4305,4325,4305,1252
20240829,091400,78546845,4300,4300,4300,4300,0
20240829,091300,78546845,4300,4295,4300,4290,3552
20240829,091200,63289340,4295,4300,4300,4290,692
20240829,091100,60313755,4300,4290,4300,4290,735
20240829,091000,57158315,4290,4285,4290,4275,2444
20240829,090900,46693250,4285,4290,4290,4285,824
20240829,090800,43158875,4290,4315,4315,4290,721
20240829,090700,40057750,4315,4315,4315,4315,177
20240829,090600,39293995,4325,4320,4325,4320,349
20240829,090500,37785025,4315,4330,4330,4315,249
20240829,090400,36707305,4325,4320,4325,4310,1629
20240829,090300,29669505,4320,4300,4325,4300,993
20240829,090200,25390950,4280,4275,4280,4275,1790
20240829,090100,17730785,4285,4300,4300,4260,2132
20240829,090000,8602200,4305,4305,4305,4285,1899