stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,203600,1317899505,4740,4740,4740,4740,2355
20240829,203500,1317899505,4740,4740,4740,4740,0
20240829,203400,1317899505,4740,4740,4740,4740,0
20240829,203300,1317899505,4740,4740,4740,4740,0
20240829,203200,1317899505,4740,4740,4740,4740,0
20240829,203100,1317899505,4740,4740,4740,4740,0
20240829,203000,1317899505,4740,4740,4740,4740,0
20240829,202900,1317899505,4740,4740,4740,4740,0
20240829,202800,1317899505,4740,4740,4740,4740,0
20240829,202700,1317899505,4740,4740,4740,4740,0
20240829,202600,1317899505,4740,4740,4740,4740,0
20240829,202500,1317899505,4740,4740,4740,4740,0
20240829,202400,1317899505,4740,4740,4740,4740,0
20240829,202300,1317899505,4740,4740,4740,4740,0
20240829,202200,1317899505,4740,4740,4740,4740,0
20240829,202100,1317899505,4740,4740,4740,4740,0
20240829,202000,1317899505,4740,4740,4740,4740,0
20240829,201900,1317899505,4740,4740,4740,4740,0
20240829,201800,1317899505,4740,4740,4740,4740,0
20240829,201700,1317899505,4740,4740,4740,4740,0
20240829,201600,1317899505,4740,4740,4740,4740,0
20240829,201500,1317899505,4740,4740,4740,4740,0
20240829,201400,1317899505,4740,4740,4740,4740,0
20240829,201300,1317899505,4740,4740,4740,4740,0
20240829,201200,1317899505,4740,4740,4740,4740,0
20240829,201100,1317899505,4740,4740,4740,4740,0
20240829,201000,1317899505,4740,4740,4740,4740,0
20240829,200900,1317899505,4740,4740,4740,4740,0
20240829,200800,1317899505,4740,4740,4740,4740,0
20240829,200700,1317899505,4740,4740,4740,4740,0
20240829,200600,1317899505,4740,4740,4740,4740,2355
20240829,200500,1317899505,4740,4740,4740,4740,0
20240829,200400,1317899505,4740,4740,4740,4740,0
20240829,200300,1317899505,4740,4740,4740,4740,0
20240829,200200,1317899505,4740,4740,4740,4740,0
20240829,200100,1317899505,4740,4740,4740,4740,0
20240829,200000,1317899505,4740,4740,4740,4740,0
20240829,195900,1317899505,4740,4740,4740,4740,0
20240829,195800,1317899505,4740,4740,4740,4740,0
20240829,195700,1317899505,4740,4740,4740,4740,0
20240829,195600,1317899505,4740,4740,4740,4740,0
20240829,195500,1317899505,4740,4740,4740,4740,0
20240829,195400,1317899505,4740,4740,4740,4740,0
20240829,195300,1317899505,4740,4740,4740,4740,0
20240829,195200,1317899505,4740,4740,4740,4740,0
20240829,195100,1317899505,4740,4740,4740,4740,0
20240829,195000,1317899505,4740,4740,4740,4740,0
20240829,194900,1317899505,4740,4740,4740,4740,0
20240829,194800,1317899505,4740,4740,4740,4740,0
20240829,194700,1317899505,4740,4740,4740,4740,0
20240829,194600,1317899505,4740,4740,4740,4740,0
20240829,194500,1317899505,4740,4740,4740,4740,0
20240829,194400,1317899505,4740,4740,4740,4740,0
20240829,194300,1317899505,4740,4740,4740,4740,0
20240829,194200,1317899505,4740,4740,4740,4740,0
20240829,194100,1317899505,4740,4740,4740,4740,0
20240829,194000,1317899505,4740,4740,4740,4740,0
20240829,193900,1317899505,4740,4740,4740,4740,0
20240829,193800,1317899505,4740,4740,4740,4740,0
20240829,193700,1317899505,4740,4740,4740,4740,0
20240829,193600,1317899505,4740,4740,4740,4740,2355
20240829,193500,1317899505,4740,4740,4740,4740,0
20240829,193400,1317899505,4740,4740,4740,4740,0
20240829,193300,1317899505,4740,4740,4740,4740,0
20240829,193200,1317899505,4740,4740,4740,4740,0
20240829,193100,1317899505,4740,4740,4740,4740,0
20240829,193000,1317899505,4740,4740,4740,4740,0
20240829,192900,1317899505,4740,4740,4740,4740,0
20240829,192800,1317899505,4740,4740,4740,4740,0
20240829,192700,1317899505,4740,4740,4740,4740,0
20240829,192600,1317899505,4740,4740,4740,4740,0
20240829,192500,1317899505,4740,4740,4740,4740,0
20240829,192400,1317899505,4740,4740,4740,4740,0
20240829,192300,1317899505,4740,4740,4740,4740,0
20240829,192200,1317899505,4740,4740,4740,4740,0
20240829,192100,1317899505,4740,4740,4740,4740,0
20240829,192000,1317899505,4740,4740,4740,4740,0
20240829,191900,1317899505,4740,4740,4740,4740,0
20240829,191800,1317899505,4740,4740,4740,4740,0
20240829,191700,1317899505,4740,4740,4740,4740,0
20240829,191600,1317899505,4740,4740,4740,4740,0
20240829,191500,1317899505,4740,4740,4740,4740,0
20240829,191400,1317899505,4740,4740,4740,4740,0
20240829,191300,1317899505,4740,4740,4740,4740,0
20240829,191200,1317899505,4740,4740,4740,4740,0
20240829,191100,1317899505,4740,4740,4740,4740,0
20240829,191000,1317899505,4740,4740,4740,4740,0
20240829,190900,1317899505,4740,4740,4740,4740,0
20240829,190800,1317899505,4740,4740,4740,4740,0
20240829,190700,1317899505,4740,4740,4740,4740,0
20240829,190600,1317899505,4740,4740,4740,4740,2355
20240829,190500,1317899505,4740,4740,4740,4740,0
20240829,190400,1317899505,4740,4740,4740,4740,0
20240829,190300,1317899505,4740,4740,4740,4740,0
20240829,190200,1317899505,4740,4740,4740,4740,0
20240829,190100,1317899505,4740,4740,4740,4740,0
20240829,190000,1317899505,4740,4740,4740,4740,0
20240829,185900,1317899505,4740,4740,4740,4740,0
20240829,185800,1317899505,4740,4740,4740,4740,0
20240829,185700,1317899505,4740,4740,4740,4740,0
20240829,185600,1317899505,4740,4740,4740,4740,0
20240829,185500,1317899505,4740,4740,4740,4740,0
20240829,185400,1317899505,4740,4740,4740,4740,0
20240829,185300,1317899505,4740,4740,4740,4740,0
20240829,185200,1317899505,4740,4740,4740,4740,0
20240829,185100,1317899505,4740,4740,4740,4740,0
20240829,185000,1317899505,4740,4740,4740,4740,0
20240829,184900,1317899505,4740,4740,4740,4740,0
20240829,184800,1317899505,4740,4740,4740,4740,0
20240829,184700,1317899505,4740,4740,4740,4740,0
20240829,184600,1317899505,4740,4740,4740,4740,0
20240829,184500,1317899505,4740,4740,4740,4740,0
20240829,184400,1317899505,4740,4740,4740,4740,0
20240829,184300,1317899505,4740,4740,4740,4740,0
20240829,184200,1317899505,4740,4740,4740,4740,0
20240829,184100,1317899505,4740,4740,4740,4740,0
20240829,184000,1317899505,4740,4740,4740,4740,0
20240829,183900,1317899505,4740,4740,4740,4740,0
20240829,183800,1317899505,4740,4740,4740,4740,0
20240829,183700,1317899505,4740,4740,4740,4740,0
20240829,183600,1317899505,4740,4740,4740,4740,2355
20240829,183500,1317899505,4740,4740,4740,4740,0
20240829,183400,1317899505,4740,4740,4740,4740,0
20240829,183300,1317899505,4740,4740,4740,4740,0
20240829,183200,1317899505,4740,4740,4740,4740,0
20240829,183100,1317899505,4740,4740,4740,4740,0
20240829,183000,1317899505,4740,4740,4740,4740,0
20240829,182900,1317899505,4740,4740,4740,4740,0
20240829,182800,1317899505,4740,4740,4740,4740,0
20240829,182700,1317899505,4740,4740,4740,4740,0
20240829,182600,1317899505,4740,4740,4740,4740,0
20240829,182500,1317899505,4740,4740,4740,4740,0
20240829,182400,1317899505,4740,4740,4740,4740,0
20240829,182300,1317899505,4740,4740,4740,4740,0
20240829,182200,1317899505,4740,4740,4740,4740,0
20240829,182100,1317899505,4740,4740,4740,4740,0
20240829,182000,1317899505,4740,4740,4740,4740,0
20240829,181900,1317899505,4740,4740,4740,4740,0
20240829,181800,1317899505,4740,4740,4740,4740,0
20240829,181700,1317899505,4740,4740,4740,4740,0
20240829,181600,1317899505,4740,4740,4740,4740,0
20240829,181500,1317899505,4740,4740,4740,4740,0
20240829,181400,1317899505,4740,4740,4740,4740,0
20240829,181300,1317899505,4740,4740,4740,4740,0
20240829,181200,1317899505,4740,4740,4740,4740,0
20240829,181100,1317899505,4740,4740,4740,4740,0
20240829,181000,1317899505,4740,4740,4740,4740,0
20240829,180900,1317899505,4740,4740,4740,4740,0
20240829,180800,1317899505,4740,4740,4740,4740,0
20240829,180700,1317899505,4740,4740,4740,4740,0
20240829,180600,1317899505,4740,4740,4740,4740,2355
20240829,180500,1317899505,4740,4740,4740,4740,0
20240829,180400,1317899505,4740,4740,4740,4740,0
20240829,180300,1317899505,4740,4740,4740,4740,0
20240829,180200,1317899505,4740,4740,4740,4740,0
20240829,180100,1317899505,4740,4740,4740,4740,0
20240829,180000,1317899505,4740,4740,4740,4740,0
20240829,175900,1317899505,4740,4740,4740,4740,0
20240829,175800,1317899505,4740,4740,4740,4740,0
20240829,175700,1317899505,4740,4740,4740,4740,0
20240829,175600,1317899505,4740,4740,4740,4740,0
20240829,175500,1317899505,4740,4740,4740,4740,0
20240829,175400,1317899505,4740,4740,4740,4740,0
20240829,175300,1317899505,4740,4740,4740,4740,0
20240829,175200,1317899505,4740,4740,4740,4740,0
20240829,175100,1317899505,4740,4740,4740,4740,0
20240829,175000,1317899505,4740,4740,4740,4740,0
20240829,174900,1317899505,4740,4740,4740,4740,0
20240829,174800,1317899505,4740,4740,4740,4740,0
20240829,174700,1317899505,4740,4740,4740,4740,0
20240829,174600,1317899505,4740,4740,4740,4740,0
20240829,174500,1317899505,4740,4740,4740,4740,0
20240829,174400,1317899505,4740,4740,4740,4740,0
20240829,174300,1317899505,4740,4740,4740,4740,0
20240829,174200,1317899505,4740,4740,4740,4740,0
20240829,174100,1317899505,4740,4740,4740,4740,0
20240829,174000,1317899505,4740,4740,4740,4740,0
20240829,173900,1317899505,4740,4740,4740,4740,0
20240829,173800,1317899505,4740,4740,4740,4740,0
20240829,173700,1317899505,4740,4740,4740,4740,0
20240829,173600,1317899505,4740,4740,4740,4740,2355
20240829,173500,1317899505,4740,4740,4740,4740,0
20240829,173400,1317899505,4740,4740,4740,4740,0
20240829,173300,1317899505,4740,4740,4740,4740,0
20240829,173200,1317899505,4740,4740,4740,4740,0
20240829,173100,1317899505,4740,4740,4740,4740,0
20240829,173000,1317899505,4740,4740,4740,4740,0
20240829,172900,1317899505,4740,4740,4740,4740,0
20240829,172800,1317899505,4740,4740,4740,4740,0
20240829,172700,1317899505,4740,4740,4740,4740,0
20240829,172600,1317899505,4740,4740,4740,4740,0
20240829,172500,1317899505,4740,4740,4740,4740,0
20240829,172400,1317899505,4740,4740,4740,4740,0
20240829,172300,1317899505,4740,4740,4740,4740,0
20240829,172200,1317899505,4740,4740,4740,4740,0
20240829,172100,1317899505,4740,4740,4740,4740,0
20240829,172000,1317899505,4740,4740,4740,4740,0
20240829,171900,1317899505,4740,4740,4740,4740,0
20240829,171800,1317899505,4740,4740,4740,4740,0
20240829,171700,1317899505,4740,4740,4740,4740,0
20240829,171600,1317899505,4740,4740,4740,4740,0
20240829,171500,1317899505,4740,4740,4740,4740,0
20240829,171400,1317899505,4740,4740,4740,4740,0
20240829,171300,1317899505,4740,4740,4740,4740,0
20240829,171200,1317899505,4740,4740,4740,4740,0
20240829,171100,1317899505,4740,4740,4740,4740,0
20240829,171000,1317899505,4740,4740,4740,4740,0
20240829,170900,1317899505,4740,4740,4740,4740,0
20240829,170800,1317899505,4740,4740,4740,4740,0
20240829,170700,1317899505,4740,4740,4740,4740,0
20240829,170600,1317899505,4740,4740,4740,4740,2355
20240829,170500,1317899505,4740,4740,4740,4740,0
20240829,170400,1317899505,4740,4740,4740,4740,0
20240829,170300,1317899505,4740,4740,4740,4740,0
20240829,170200,1317899505,4740,4740,4740,4740,0
20240829,170100,1317899505,4740,4740,4740,4740,0
20240829,170000,1317899505,4740,4740,4740,4740,0
20240829,165900,1317899505,4740,4740,4740,4740,0
20240829,165800,1317899505,4740,4740,4740,4740,0
20240829,165700,1317899505,4740,4740,4740,4740,0
20240829,165600,1317899505,4740,4740,4740,4740,0
20240829,165500,1317899505,4740,4740,4740,4740,0
20240829,165400,1317899505,4740,4740,4740,4740,0
20240829,165300,1317899505,4740,4740,4740,4740,0
20240829,165200,1317899505,4740,4740,4740,4740,0
20240829,165100,1317899505,4740,4740,4740,4740,0
20240829,165000,1317899505,4740,4740,4740,4740,0
20240829,164900,1317899505,4740,4740,4740,4740,0
20240829,164800,1317899505,4740,4740,4740,4740,0
20240829,164700,1317899505,4740,4740,4740,4740,0
20240829,164600,1317899505,4740,4740,4740,4740,0
20240829,164500,1317899505,4740,4740,4740,4740,0
20240829,164400,1317899505,4740,4740,4740,4740,0
20240829,164300,1317899505,4740,4740,4740,4740,0
20240829,164200,1317899505,4740,4740,4740,4740,0
20240829,164100,1317899505,4740,4740,4740,4740,0
20240829,164000,1317899505,4740,4740,4740,4740,0
20240829,163900,1317899505,4740,4740,4740,4740,0
20240829,163800,1317899505,4740,4740,4740,4740,0
20240829,163700,1317899505,4740,4740,4740,4740,0
20240829,163600,1317899505,4740,4740,4740,4740,2355
20240829,163500,1317899505,4740,4740,4740,4740,0
20240829,163400,1317899505,4740,4740,4740,4740,0
20240829,163300,1317899505,4740,4740,4740,4740,0
20240829,163200,1317899505,4740,4740,4740,4740,0
20240829,163100,1317899505,4740,4740,4740,4740,0
20240829,163000,1317899505,4740,4740,4740,4740,0
20240829,162900,1317899505,4740,4740,4740,4740,0
20240829,162800,1317899505,4740,4740,4740,4740,0
20240829,162700,1317899505,4740,4740,4740,4740,0
20240829,162600,1317899505,4740,4740,4740,4740,0
20240829,162500,1317899505,4740,4740,4740,4740,0
20240829,162400,1317899505,4740,4740,4740,4740,0
20240829,162300,1317899505,4740,4740,4740,4740,0
20240829,162200,1317899505,4740,4740,4740,4740,0
20240829,162100,1317899505,4740,4740,4740,4740,0
20240829,162000,1317899505,4740,4740,4740,4740,0
20240829,161900,1317899505,4740,4740,4740,4740,0
20240829,161800,1317899505,4740,4740,4740,4740,0
20240829,161700,1317899505,4740,4740,4740,4740,0
20240829,161600,1317899505,4740,4740,4740,4740,0
20240829,161500,1317899505,4740,4740,4740,4740,0
20240829,161400,1317899505,4740,4740,4740,4740,0
20240829,161300,1317899505,4740,4740,4740,4740,0
20240829,161200,1317899505,4740,4740,4740,4740,0
20240829,161100,1317899505,4740,4740,4740,4740,0
20240829,161000,1317899505,4740,4740,4740,4740,0
20240829,160900,1317899505,4740,4740,4740,4740,0
20240829,160800,1317899505,4740,4740,4740,4740,0
20240829,160700,1317899505,4740,4740,4740,4740,0
20240829,160600,1317899505,4740,4740,4740,4740,2355
20240829,160500,1317899505,4740,4740,4740,4740,0
20240829,160400,1317899505,4740,4740,4740,4740,0
20240829,160300,1317899505,4740,4740,4740,4740,0
20240829,160200,1317899505,4740,4740,4740,4740,0
20240829,160100,1317899505,4740,4740,4740,4740,0
20240829,160000,1317899505,4740,4740,4740,4740,0
20240829,155900,1317899505,4740,4740,4740,4740,0
20240829,155800,1317899505,4740,4740,4740,4740,0
20240829,155700,1317899505,4740,4740,4740,4740,0
20240829,155600,1317899505,4740,4740,4740,4740,0
20240829,155500,1317899505,4740,4740,4740,4740,0
20240829,155400,1317899505,4740,4740,4740,4740,0
20240829,155300,1317899505,4740,4740,4740,4740,0
20240829,155200,1317899505,4740,4740,4740,4740,0
20240829,155100,1317899505,4740,4740,4740,4740,0
20240829,155000,1317899505,4740,4740,4740,4740,0
20240829,154900,1317899505,4740,4740,4740,4740,0
20240829,154800,1317899505,4740,4740,4740,4740,0
20240829,154700,1317899505,4740,4740,4740,4740,0
20240829,154600,1317899505,4740,4740,4740,4740,0
20240829,154500,1317899505,4740,4740,4740,4740,0
20240829,154400,1317899505,4740,4740,4740,4740,0
20240829,154300,1317899505,4740,4740,4740,4740,0
20240829,154200,1317899505,4740,4740,4740,4740,0
20240829,154100,1317899505,4740,4740,4740,4740,0
20240829,154000,1317899505,4740,4740,4740,4740,0
20240829,153900,1317899505,4740,4740,4740,4740,0
20240829,153800,1317899505,4740,4740,4740,4740,0
20240829,153700,1317899505,4740,4740,4740,4740,0
20240829,153600,1317899505,4740,4740,4740,4740,2355
20240829,153500,1317899505,4740,4740,4740,4740,0
20240829,153400,1317899505,4740,4740,4740,4740,0
20240829,153300,1317899505,4740,4740,4740,4740,0
20240829,153200,1317899505,4740,4740,4740,4740,0
20240829,153100,1317899505,4740,4740,4740,4740,0
20240829,153000,1317899505,4740,4740,4740,4740,2355
20240829,152900,1306736805,4750,4750,4750,4750,0
20240829,152800,1306736805,4750,4750,4750,4750,0
20240829,152700,1306736805,4750,4750,4750,4750,0
20240829,152600,1306736805,4750,4750,4750,4750,0
20240829,152500,1306736805,4750,4750,4750,4750,0
20240829,152400,1306736805,4750,4750,4750,4750,0
20240829,152300,1306736805,4750,4750,4750,4750,0
20240829,152200,1306736805,4750,4750,4750,4750,0
20240829,152100,1306736805,4750,4750,4750,4750,0
20240829,152000,1306736805,4750,4750,4750,4750,0
20240829,151900,1306736805,4750,4750,4750,4750,1435
20240829,151800,1299920555,4750,4750,4750,4750,0
20240829,151700,1299920555,4750,4745,4750,4740,345
20240829,151600,1298284070,4750,4750,4750,4750,1
20240829,151500,1298279320,4740,4720,4745,4720,2766
20240829,151400,1285177820,4720,4720,4725,4720,566
20240829,151300,1282506295,4720,4740,4740,4720,50
20240829,151200,1282269895,4740,4740,4740,4740,100
20240829,151100,1281795895,4740,4740,4740,4740,1
20240829,151000,1281791155,4740,4740,4740,4725,1508
20240829,150900,1274657200,4740,4740,4740,4740,63
20240829,150800,1274358580,4750,4735,4750,4730,648
20240829,150700,1271292365,4735,4735,4735,4735,8
20240829,150600,1271254485,4750,4750,4750,4750,55
20240829,150500,1270993235,4735,4735,4735,4735,0
20240829,150400,1270993235,4735,4735,4750,4735,349
20240829,150300,1269339535,4735,4755,4755,4735,990
20240829,150200,1264646540,4750,4750,4750,4750,176
20240829,150100,1263810540,4750,4750,4750,4750,59
20240829,150000,1263530290,4750,4750,4750,4750,65
20240829,145900,1263221540,4740,4740,4740,4740,10
20240829,145800,1263174140,4735,4735,4735,4735,0
20240829,145700,1263174140,4735,4745,4745,4735,2100
20240829,145600,1253220210,4745,4750,4750,4745,31
20240829,145500,1253072965,4750,4750,4750,4750,548
20240829,145400,1250469965,4750,4780,4780,4750,53
20240829,145300,1250218125,4780,4780,4780,4750,462
20240829,145200,1248019065,4750,4780,4780,4750,351
20240829,145100,1246344785,4780,4780,4780,4780,274
20240829,145000,1245035065,4780,4770,4780,4770,8
20240829,144900,1244996855,4765,4735,4765,4735,1691
20240829,144800,1236940740,4730,4740,4745,4730,162
20240829,144700,1236173395,4745,4760,4770,4745,437
20240829,144600,1234094690,4760,4760,4760,4755,439
20240829,144500,1232005060,4760,4745,4760,4745,1846
20240829,144400,1223233140,4745,4745,4745,4745,6
20240829,144300,1223204670,4745,4730,4745,4730,2518
20240829,144200,1211266200,4725,4725,4725,4725,1537
20240829,144100,1204003875,4725,4725,4725,4725,20
20240829,144000,1203909375,4725,4710,4725,4710,201
20240829,143900,1202962650,4710,4710,4710,4710,3
20240829,143800,1202948520,4705,4725,4725,4705,145
20240829,143700,1202264225,4725,4730,4730,4725,1154
20240829,143600,1196811560,4725,4725,4725,4725,762
20240829,143500,1193211110,4715,4700,4715,4700,1344
20240829,143400,1186882310,4725,4700,4725,4700,6771
20240829,143300,1154965785,4700,4680,4700,4680,726
20240829,143200,1151555535,4680,4680,4680,4680,0
20240829,143100,1151555535,4680,4680,4680,4680,0
20240829,143000,1151555535,4680,4680,4680,4680,0
20240829,142900,1151555535,4680,4680,4680,4680,0
20240829,142800,1151555535,4680,4680,4680,4680,30
20240829,142700,1151415135,4680,4680,4680,4680,4
20240829,142600,1151396415,4680,4685,4685,4680,3000
20240829,142500,1137352015,4685,4685,4685,4685,1
20240829,142400,1137347330,4685,4690,4690,4685,4065
20240829,142300,1118293015,4690,4690,4690,4690,20
20240829,142200,1118199215,4690,4690,4690,4690,1167
20240829,142100,1112725985,4690,4695,4695,4690,1000
20240829,142000,1108034640,4695,4700,4700,4695,441
20240829,141900,1105962170,4705,4705,4705,4705,0
20240829,141800,1105962170,4705,4705,4705,4705,3
20240829,141700,1105948055,4710,4710,4710,4710,21
20240829,141600,1105849145,4710,4710,4710,4710,0
20240829,141500,1105849145,4710,4710,4710,4710,12
20240829,141400,1105792625,4700,4700,4700,4700,100
20240829,141300,1105322625,4700,4700,4700,4700,2
20240829,141200,1105313225,4710,4710,4710,4710,200
20240829,141100,1104371225,4710,4710,4710,4710,100
20240829,141000,1103900225,4705,4705,4705,4705,0
20240829,140900,1103900225,4705,4700,4705,4700,13
20240829,140800,1103839075,4700,4700,4700,4700,10
20240829,140700,1103792075,4695,4695,4695,4695,0
20240829,140600,1103792075,4695,4700,4700,4695,1000
20240829,140500,1099097010,4710,4695,4710,4695,813
20240829,140400,1095267870,4695,4700,4700,4695,69
20240829,140300,1094943895,4690,4690,4690,4690,0
20240829,140200,1094943895,4690,4690,4690,4690,60
20240829,140100,1094662495,4690,4700,4700,4690,90
20240829,140000,1094240370,4700,4705,4705,4700,2646
20240829,135900,1081800940,4705,4700,4705,4700,1008
20240829,135800,1077061565,4700,4700,4700,4700,2
20240829,135700,1077052165,4700,4700,4700,4700,1000
20240829,135600,1072352165,4690,4690,4690,4690,0
20240829,135500,1072352165,4690,4700,4700,4690,109
20240829,135400,1071840795,4710,4710,4710,4700,30
20240829,135300,1071699570,4710,4675,4710,4675,437
20240829,135200,1069648915,4690,4680,4690,4675,2737
20240829,135100,1056849635,4675,4675,4675,4675,0
20240829,135000,1056849635,4675,4675,4675,4675,0
20240829,134900,1056849635,4675,4690,4690,4675,5
20240829,134800,1056826200,4680,4690,4690,4680,3887
20240829,134700,1038632615,4690,4690,4690,4690,0
20240829,134600,1038632615,4690,4690,4690,4690,936
20240829,134500,1034242775,4690,4690,4690,4690,6
20240829,134400,1034214635,4700,4710,4710,4700,249
20240829,134300,1033044285,4700,4695,4700,4695,687
20240829,134200,1029815695,4695,4690,4695,4690,120
20240829,134100,1029252395,4690,4690,4690,4690,353
20240829,134000,1027596825,4690,4695,4695,4690,131
20240829,133900,1026982140,4695,4695,4695,4695,0
20240829,133800,1026982140,4695,4695,4695,4695,0
20240829,133700,1026982140,4695,4695,4695,4695,0
20240829,133600,1026982140,4695,4695,4695,4695,168
20240829,133500,1026193380,4700,4700,4700,4700,0
20240829,133400,1026193380,4700,4695,4700,4695,109
20240829,133300,1025681130,4695,4695,4695,4695,36
20240829,133200,1025512110,4700,4700,4700,4700,274
20240829,133100,1024224310,4700,4700,4700,4700,4839
20240829,133000,1001481010,4710,4710,4710,4710,0
20240829,132900,1001481010,4710,4710,4710,4710,0
20240829,132800,1001481010,4710,4710,4710,4710,2
20240829,132700,1001471590,4710,4705,4710,4695,155
20240829,132600,1000742450,4695,4695,4695,4695,200
20240829,132500,999803450,4695,4695,4695,4695,0
20240829,132400,999803450,4695,4695,4695,4695,50
20240829,132300,999568700,4710,4695,4710,4695,2
20240829,132200,999559295,4695,4695,4695,4695,0
20240829,132100,999559295,4695,4695,4695,4695,584
20240829,132000,996817415,4695,4700,4715,4695,117
20240829,131900,996267315,4695,4695,4695,4695,197
20240829,131800,995342400,4700,4685,4700,4685,426
20240829,131700,993343275,4685,4685,4685,4685,0
20240829,131600,993343275,4685,4685,4685,4685,2569
20240829,131500,981307510,4685,4685,4685,4685,944
20240829,131400,976884870,4685,4685,4685,4685,0
20240829,131300,976884870,4685,4680,4685,4680,2450
20240829,131200,965418620,4685,4680,4685,4680,736
20240829,131100,961972960,4680,4675,4680,4675,1003
20240829,131000,957280920,4680,4680,4680,4680,0
20240829,130900,957280920,4680,4675,4680,4675,921
20240829,130800,952970690,4675,4675,4675,4675,620
20240829,130700,950072190,4675,4675,4675,4675,505
20240829,130600,947711315,4670,4670,4670,4670,240
20240829,130500,946590515,4680,4670,4680,4670,2
20240829,130400,946581165,4680,4680,4680,4680,0
20240829,130300,946581165,4680,4680,4680,4680,280
20240829,130200,945270765,4680,4670,4680,4670,51
20240829,130100,945032585,4680,4680,4680,4680,0
20240829,130000,945032585,4680,4680,4680,4680,45
20240829,125900,944821985,4670,4670,4670,4670,0
20240829,125800,944821985,4670,4670,4670,4670,0
20240829,125700,944821985,4670,4670,4670,4665,133
20240829,125600,944201015,4670,4670,4670,4670,583
20240829,125500,941478405,4670,4670,4670,4670,422
20240829,125400,939507665,4670,4670,4670,4670,1091
20240829,125300,934412695,4670,4670,4670,4670,1501
20240829,125200,927403025,4670,4680,4680,4670,1595
20240829,125100,919949075,4680,4680,4680,4680,11
20240829,125000,919897595,4695,4695,4695,4695,33
20240829,124900,919742660,4695,4695,4695,4695,2
20240829,124800,919733270,4695,4695,4695,4695,0
20240829,124700,919733270,4695,4675,4695,4675,202
20240829,124600,918788880,4680,4680,4680,4680,850
20240829,124500,914810880,4680,4680,4680,4680,126
20240829,124400,914221200,4680,4680,4685,4680,101
20240829,124300,913748460,4680,4700,4700,4680,103
20240829,124200,913264380,4700,4700,4700,4700,214
20240829,124100,912258580,4670,4675,4675,4670,2
20240829,124000,912249235,4700,4700,4700,4700,0
20240829,123900,912249235,4700,4700,4700,4700,10
20240829,123800,912202235,4700,4700,4700,4700,0
20240829,123700,912202235,4700,4700,4700,4700,22
20240829,123600,912098835,4700,4670,4700,4665,3013
20240829,123500,897976680,4665,4670,4670,4665,694
20240829,123400,894738525,4670,4670,4670,4670,5555
20240829,123300,868796675,4670,4670,4670,4670,0
20240829,123200,868796675,4670,4675,4675,4670,550
20240829,123100,866227925,4675,4675,4675,4675,175
20240829,123000,865409800,4675,4675,4675,4675,46
20240829,122900,865194750,4675,4675,4675,4670,14
20240829,122800,865129305,4680,4675,4680,4675,495
20240829,122700,862815170,4675,4675,4675,4675,2849
20240829,122600,849496095,4675,4685,4685,4675,5096
20240829,122500,825642500,4685,4685,4685,4685,823
20240829,122400,821786745,4690,4685,4690,4685,319
20240829,122300,820291160,4685,4685,4685,4685,129
20240829,122200,819686795,4690,4705,4705,4690,138
20240829,122100,819039545,4705,4715,4715,4705,19
20240829,122000,818950020,4715,4715,4715,4715,1
20240829,121900,818945305,4715,4715,4715,4715,0
20240829,121800,818945305,4715,4700,4715,4700,12
20240829,121700,818888890,4715,4690,4715,4690,9
20240829,121600,818846575,4690,4690,4690,4690,15
20240829,121500,818776225,4690,4690,4690,4690,13
20240829,121400,818715255,4690,4685,4690,4685,8
20240829,121300,818677740,4690,4690,4690,4685,901
20240829,121200,814454550,4695,4685,4695,4685,313
20240829,121100,812987805,4685,4685,4685,4685,2
20240829,121000,812978435,4685,4685,4685,4685,0
20240829,120900,812978435,4685,4685,4685,4685,0
20240829,120800,812978435,4685,4690,4690,4685,1126
20240829,120700,807698775,4690,4685,4690,4685,160
20240829,120600,806948525,4690,4690,4690,4690,48
20240829,120500,806723405,4690,4690,4690,4690,500
20240829,120400,804378405,4690,4690,4690,4690,201
20240829,120300,803435715,4690,4690,4690,4690,836
20240829,120200,799514875,4690,4690,4690,4690,50
20240829,120100,799280375,4690,4700,4700,4690,8531
20240829,120000,759239180,4705,4705,4705,4705,43
20240829,115900,759036865,4705,4705,4705,4705,1
20240829,115800,759032160,4705,4705,4705,4705,0
20240829,115700,759032160,4705,4705,4705,4705,213
20240829,115600,758029995,4700,4700,4700,4700,1079
20240829,115500,752958695,4700,4705,4705,4700,460
20240829,115400,750794770,4705,4705,4705,4705,150
20240829,115300,750089020,4705,4705,4705,4705,20
20240829,115200,749994920,4705,4705,4705,4705,197
20240829,115100,749068035,4705,4705,4705,4705,1
20240829,115000,749063330,4710,4710,4710,4710,159
20240829,114900,748314440,4710,4710,4710,4710,276
20240829,114800,747014480,4710,4710,4710,4710,88
20240829,114700,746600000,4710,4710,4710,4710,31
20240829,114600,746453990,4700,4700,4700,4700,0
20240829,114500,746453990,4700,4700,4700,4700,3
20240829,114400,746439890,4700,4700,4700,4700,200
20240829,114300,745499890,4700,4700,4700,4700,0
20240829,114200,745499890,4700,4700,4700,4700,0
20240829,114100,745499890,4700,4700,4700,4700,0
20240829,114000,745499890,4700,4705,4705,4700,55
20240829,113900,745241385,4700,4700,4700,4700,0
20240829,113800,745241385,4700,4700,4700,4700,0
20240829,113700,745241385,4700,4710,4710,4700,7
20240829,113600,745208455,4710,4710,4710,4710,265
20240829,113500,743960305,4710,4710,4710,4710,400
20240829,113400,742076305,4715,4715,4715,4715,104
20240829,113300,741585945,4715,4715,4715,4715,0
20240829,113200,741585945,4715,4700,4715,4700,101
20240829,113100,741111230,4700,4700,4700,4700,0
20240829,113000,741111230,4700,4700,4700,4700,49
20240829,112900,740880930,4700,4710,4710,4700,128
20240829,112800,740279230,4700,4710,4710,4700,358
20240829,112700,738596165,4710,4710,4710,4710,1061
20240829,112600,733598855,4720,4720,4720,4720,40
20240829,112500,733410055,4725,4725,4725,4725,50
20240829,112400,733173805,4725,4725,4725,4725,0
20240829,112300,733173805,4725,4725,4725,4725,10
20240829,112200,733126555,4725,4725,4725,4725,30
20240829,112100,732984805,4725,4725,4725,4725,0
20240829,112000,732984805,4725,4725,4725,4725,1000
20240829,111900,728259805,4725,4700,4725,4700,111
20240829,111800,727738080,4700,4725,4725,4700,225
20240829,111700,726680555,4700,4700,4700,4700,2455
20240829,111600,715142055,4700,4705,4705,4700,1020
20240829,111500,710345830,4705,4705,4705,4705,114
20240829,111400,709809460,4705,4705,4705,4705,4
20240829,111300,709790640,4700,4700,4700,4700,9
20240829,111200,709748340,4700,4700,4700,4700,0
20240829,111100,709748340,4700,4705,4705,4700,600
20240829,111000,706926935,4705,4715,4715,4705,547
20240829,110900,704351400,4715,4715,4715,4715,176
20240829,110800,703521560,4715,4715,4715,4715,0
20240829,110700,703521560,4715,4715,4715,4715,184
20240829,110600,702654000,4715,4715,4715,4715,99
20240829,110500,702187215,4715,4715,4715,4715,0
20240829,110400,702187215,4715,4715,4715,4715,4
20240829,110300,702168355,4715,4715,4715,4715,4
20240829,110200,702149495,4710,4710,4710,4710,1150
20240829,110100,696732995,4710,4710,4710,4710,0
20240829,110000,696732995,4710,4715,4715,4710,197
20240829,105900,695805010,4725,4715,4725,4715,115
20240829,105800,695262455,4715,4715,4715,4715,20
20240829,105700,695168155,4725,4725,4725,4710,104
20240829,105600,694678225,4725,4725,4725,4725,10
20240829,105500,694630975,4730,4730,4730,4730,0
20240829,105400,694630975,4730,4730,4730,4710,814
20240829,105300,690782595,4730,4730,4730,4730,1
20240829,105200,690777865,4730,4720,4730,4720,2145
20240829,105100,680640965,4720,4720,4720,4720,41
20240829,105000,680447445,4710,4710,4710,4710,237
20240829,104900,679331175,4705,4705,4705,4705,334
20240829,104800,677759705,4705,4710,4710,4705,430
20240829,104700,675736425,4710,4710,4710,4710,0
20240829,104600,675736425,4710,4710,4710,4710,31
20240829,104500,675590415,4705,4705,4705,4705,10
20240829,104400,675543365,4715,4700,4715,4695,3939
20240829,104300,656971075,4700,4710,4715,4700,787
20240829,104200,653269020,4715,4715,4715,4715,4
20240829,104100,653250160,4715,4715,4715,4715,172
20240829,104000,652439180,4715,4715,4715,4715,153
20240829,103900,651717785,4715,4715,4715,4710,300
20240829,103800,650304020,4710,4710,4710,4710,1
20240829,103700,650299310,4710,4720,4730,4710,2309
20240829,103600,639397075,4720,4720,4720,4720,173
20240829,103500,638580515,4725,4730,4730,4725,328
20240829,103400,637029115,4690,4690,4690,4690,0
20240829,103300,637029115,4690,4715,4715,4690,1176
20240829,103200,631506280,4735,4720,4740,4715,354
20240829,103100,629832990,4710,4710,4710,4710,1784
20240829,103000,621430350,4710,4710,4710,4710,43
20240829,102900,621227820,4690,4695,4695,4690,160
20240829,102800,620477185,4690,4710,4710,4690,740
20240829,102700,617003325,4710,4700,4710,4700,547
20240829,102600,614432405,4700,4700,4700,4700,100
20240829,102500,613962405,4700,4720,4720,4700,1050
20240829,102400,609016200,4720,4720,4720,4715,648
20240829,102300,605959375,4720,4720,4720,4720,101
20240829,102200,605482655,4720,4720,4720,4720,31
20240829,102100,605336335,4715,4720,4720,4715,890
20240829,102000,601139535,4715,4715,4715,4715,60
20240829,101900,600856635,4715,4710,4715,4710,3
20240829,101800,600842500,4710,4710,4710,4710,280
20240829,101700,599523700,4710,4710,4710,4710,100
20240829,101600,599052700,4710,4715,4720,4710,1217
20240829,101500,593315000,4715,4715,4715,4715,20
20240829,101400,593220700,4715,4720,4720,4715,126
20240829,101300,592626435,4720,4720,4720,4720,50
20240829,101200,592390435,4720,4720,4720,4720,510
20240829,101100,589983235,4720,4740,4740,4720,806
20240829,101000,586176795,4740,4745,4745,4740,496
20240829,100900,583823280,4740,4720,4740,4720,394
20240829,100800,581959630,4740,4740,4745,4740,1149
20240829,100700,576513320,4745,4730,4745,4720,1664
20240829,100600,568627730,4730,4730,4730,4730,3
20240829,100500,568613540,4720,4720,4720,4720,0
20240829,100400,568613540,4720,4720,4720,4720,200
20240829,100300,567669540,4730,4730,4730,4730,30
20240829,100200,567527640,4730,4730,4730,4730,0
20240829,100100,567527640,4730,4730,4730,4730,620
20240829,100000,564595040,4730,4705,4730,4705,5675
20240829,095900,537841005,4690,4695,4695,4690,2600
20240829,095800,525637005,4710,4695,4710,4695,1024
20240829,095700,520828965,4695,4695,4695,4690,465
20240829,095600,518647440,4690,4690,4715,4690,847
20240829,095500,514660835,4695,4680,4715,4680,3074
20240829,095400,500234600,4685,4685,4685,4685,0
20240829,095300,500234600,4685,4685,4690,4680,656
20240829,095200,497161320,4685,4670,4685,4670,809
20240829,095100,493380725,4670,4670,4675,4670,1461
20240829,095000,486557590,4670,4675,4680,4670,1210
20240829,094900,480901320,4675,4675,4680,4675,2838
20240829,094800,467633665,4675,4680,4680,4675,2258
20240829,094700,457076170,4680,4695,4695,4675,821
20240829,094600,453233930,4680,4680,4680,4680,200
20240829,094500,452297930,4680,4680,4680,4680,184
20240829,094400,451436810,4680,4680,4680,4675,397
20240829,094300,449580020,4680,4695,4695,4680,269
20240829,094200,448321085,4680,4680,4680,4680,343
20240829,094100,446715845,4675,4695,4695,4675,4333
20240829,094000,426426395,4700,4690,4705,4690,35
20240829,093900,426262085,4690,4695,4695,4690,839
20240829,093800,422327145,4690,4690,4705,4690,127
20240829,093700,421731290,4690,4690,4690,4690,500
20240829,093600,419386290,4700,4715,4715,4700,119
20240829,093500,418826940,4710,4700,4715,4700,220
20240829,093400,417790750,4700,4700,4700,4700,282
20240829,093300,416465350,4700,4685,4700,4685,3264
20240829,093200,401170315,4685,4685,4685,4685,2624
20240829,093100,388876875,4685,4685,4685,4685,250
20240829,093000,387705625,4680,4680,4680,4680,3106
20240829,092900,373169545,4680,4680,4685,4680,1045
20240829,092800,368278845,4685,4685,4685,4685,1045
20240829,092700,363383020,4685,4700,4700,4685,1908
20240829,092600,354429710,4700,4700,4705,4700,565
20240829,092500,351773210,4705,4700,4705,4700,183
20240829,092400,350913100,4700,4690,4700,4685,895
20240829,092300,346707920,4690,4690,4695,4690,1219
20240829,092200,340987980,4695,4700,4700,4680,817
20240829,092100,337151560,4700,4700,4700,4700,19
20240829,092000,337062260,4700,4705,4705,4675,5339
20240829,091900,312055255,4710,4725,4725,4710,1203
20240829,091800,306380715,4730,4715,4730,4715,1708
20240829,091700,298327210,4715,4710,4740,4710,1713
20240829,091600,290228770,4720,4720,4720,4710,909
20240829,091500,285938900,4720,4730,4730,4710,1477
20240829,091400,278970250,4730,4730,4730,4710,2667
20240829,091300,266369540,4730,4705,4730,4705,652
20240829,091200,263295720,4730,4720,4730,4700,621
20240829,091100,260372300,4700,4695,4720,4695,1081
20240829,091000,255296650,4695,4670,4705,4665,8401
20240829,090900,215938020,4670,4730,4730,4670,8281
20240829,090800,177016640,4730,4735,4740,4715,7415
20240829,090700,142007355,4740,4745,4745,4735,1921
20240829,090600,132905590,4740,4770,4770,4740,1334
20240829,090500,126578725,4750,4745,4775,4745,4066
20240829,090400,107258965,4785,4770,4785,4745,1770
20240829,090300,98842130,4770,4720,4770,4720,2120
20240829,090200,88787075,4715,4725,4725,4715,3448
20240829,090100,72508790,4725,4770,4770,4725,4099
20240829,090000,53060180,4770,4800,4805,4770,11061