stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205100,6168275670,2620,2620,2620,2620,23897
20240829,205000,6168275670,2620,2620,2620,2620,0
20240829,204900,6168275670,2620,2620,2620,2620,0
20240829,204800,6168275670,2620,2620,2620,2620,0
20240829,204700,6168275670,2620,2620,2620,2620,0
20240829,204600,6168275670,2620,2620,2620,2620,0
20240829,204500,6168275670,2620,2620,2620,2620,0
20240829,204400,6168275670,2620,2620,2620,2620,0
20240829,204300,6168275670,2620,2620,2620,2620,0
20240829,204200,6168275670,2620,2620,2620,2620,0
20240829,204100,6168275670,2620,2620,2620,2620,0
20240829,204000,6168275670,2620,2620,2620,2620,0
20240829,203900,6168275670,2620,2620,2620,2620,0
20240829,203800,6168275670,2620,2620,2620,2620,0
20240829,203700,6168275670,2620,2620,2620,2620,0
20240829,203600,6168275670,2620,2620,2620,2620,0
20240829,203500,6168275670,2620,2620,2620,2620,0
20240829,203400,6168275670,2620,2620,2620,2620,0
20240829,203300,6168275670,2620,2620,2620,2620,0
20240829,203200,6168275670,2620,2620,2620,2620,0
20240829,203100,6168275670,2620,2620,2620,2620,0
20240829,203000,6168275670,2620,2620,2620,2620,0
20240829,202900,6168275670,2620,2620,2620,2620,0
20240829,202800,6168275670,2620,2620,2620,2620,0
20240829,202700,6168275670,2620,2620,2620,2620,0
20240829,202600,6168275670,2620,2620,2620,2620,0
20240829,202500,6168275670,2620,2620,2620,2620,0
20240829,202400,6168275670,2620,2620,2620,2620,0
20240829,202300,6168275670,2620,2620,2620,2620,0
20240829,202200,6168275670,2620,2620,2620,2620,0
20240829,202100,6168275670,2620,2620,2620,2620,23897
20240829,202000,6168275670,2620,2620,2620,2620,0
20240829,201900,6168275670,2620,2620,2620,2620,0
20240829,201800,6168275670,2620,2620,2620,2620,0
20240829,201700,6168275670,2620,2620,2620,2620,0
20240829,201600,6168275670,2620,2620,2620,2620,0
20240829,201500,6168275670,2620,2620,2620,2620,0
20240829,201400,6168275670,2620,2620,2620,2620,0
20240829,201300,6168275670,2620,2620,2620,2620,0
20240829,201200,6168275670,2620,2620,2620,2620,0
20240829,201100,6168275670,2620,2620,2620,2620,0
20240829,201000,6168275670,2620,2620,2620,2620,0
20240829,200900,6168275670,2620,2620,2620,2620,0
20240829,200800,6168275670,2620,2620,2620,2620,0
20240829,200700,6168275670,2620,2620,2620,2620,0
20240829,200600,6168275670,2620,2620,2620,2620,0
20240829,200500,6168275670,2620,2620,2620,2620,0
20240829,200400,6168275670,2620,2620,2620,2620,0
20240829,200300,6168275670,2620,2620,2620,2620,0
20240829,200200,6168275670,2620,2620,2620,2620,0
20240829,200100,6168275670,2620,2620,2620,2620,0
20240829,200000,6168275670,2620,2620,2620,2620,0
20240829,195900,6168275670,2620,2620,2620,2620,0
20240829,195800,6168275670,2620,2620,2620,2620,0
20240829,195700,6168275670,2620,2620,2620,2620,0
20240829,195600,6168275670,2620,2620,2620,2620,0
20240829,195500,6168275670,2620,2620,2620,2620,0
20240829,195400,6168275670,2620,2620,2620,2620,0
20240829,195300,6168275670,2620,2620,2620,2620,0
20240829,195200,6168275670,2620,2620,2620,2620,0
20240829,195100,6168275670,2620,2620,2620,2620,23897
20240829,195000,6168275670,2620,2620,2620,2620,0
20240829,194900,6168275670,2620,2620,2620,2620,0
20240829,194800,6168275670,2620,2620,2620,2620,0
20240829,194700,6168275670,2620,2620,2620,2620,0
20240829,194600,6168275670,2620,2620,2620,2620,0
20240829,194500,6168275670,2620,2620,2620,2620,0
20240829,194400,6168275670,2620,2620,2620,2620,0
20240829,194300,6168275670,2620,2620,2620,2620,0
20240829,194200,6168275670,2620,2620,2620,2620,0
20240829,194100,6168275670,2620,2620,2620,2620,0
20240829,194000,6168275670,2620,2620,2620,2620,0
20240829,193900,6168275670,2620,2620,2620,2620,0
20240829,193800,6168275670,2620,2620,2620,2620,0
20240829,193700,6168275670,2620,2620,2620,2620,0
20240829,193600,6168275670,2620,2620,2620,2620,0
20240829,193500,6168275670,2620,2620,2620,2620,0
20240829,193400,6168275670,2620,2620,2620,2620,0
20240829,193300,6168275670,2620,2620,2620,2620,0
20240829,193200,6168275670,2620,2620,2620,2620,0
20240829,193100,6168275670,2620,2620,2620,2620,0
20240829,193000,6168275670,2620,2620,2620,2620,0
20240829,192900,6168275670,2620,2620,2620,2620,0
20240829,192800,6168275670,2620,2620,2620,2620,0
20240829,192700,6168275670,2620,2620,2620,2620,0
20240829,192600,6168275670,2620,2620,2620,2620,0
20240829,192500,6168275670,2620,2620,2620,2620,0
20240829,192400,6168275670,2620,2620,2620,2620,0
20240829,192300,6168275670,2620,2620,2620,2620,0
20240829,192200,6168275670,2620,2620,2620,2620,0
20240829,192100,6168275670,2620,2620,2620,2620,23897
20240829,192000,6168275670,2620,2620,2620,2620,0
20240829,191900,6168275670,2620,2620,2620,2620,0
20240829,191800,6168275670,2620,2620,2620,2620,0
20240829,191700,6168275670,2620,2620,2620,2620,0
20240829,191600,6168275670,2620,2620,2620,2620,0
20240829,191500,6168275670,2620,2620,2620,2620,0
20240829,191400,6168275670,2620,2620,2620,2620,0
20240829,191300,6168275670,2620,2620,2620,2620,0
20240829,191200,6168275670,2620,2620,2620,2620,0
20240829,191100,6168275670,2620,2620,2620,2620,0
20240829,191000,6168275670,2620,2620,2620,2620,0
20240829,190900,6168275670,2620,2620,2620,2620,0
20240829,190800,6168275670,2620,2620,2620,2620,0
20240829,190700,6168275670,2620,2620,2620,2620,0
20240829,190600,6168275670,2620,2620,2620,2620,0
20240829,190500,6168275670,2620,2620,2620,2620,0
20240829,190400,6168275670,2620,2620,2620,2620,0
20240829,190300,6168275670,2620,2620,2620,2620,0
20240829,190200,6168275670,2620,2620,2620,2620,0
20240829,190100,6168275670,2620,2620,2620,2620,0
20240829,190000,6168275670,2620,2620,2620,2620,0
20240829,185900,6168275670,2620,2620,2620,2620,0
20240829,185800,6168275670,2620,2620,2620,2620,0
20240829,185700,6168275670,2620,2620,2620,2620,0
20240829,185600,6168275670,2620,2620,2620,2620,0
20240829,185500,6168275670,2620,2620,2620,2620,0
20240829,185400,6168275670,2620,2620,2620,2620,0
20240829,185300,6168275670,2620,2620,2620,2620,0
20240829,185200,6168275670,2620,2620,2620,2620,0
20240829,185100,6168275670,2620,2620,2620,2620,23897
20240829,185000,6168275670,2620,2620,2620,2620,0
20240829,184900,6168275670,2620,2620,2620,2620,0
20240829,184800,6168275670,2620,2620,2620,2620,0
20240829,184700,6168275670,2620,2620,2620,2620,0
20240829,184600,6168275670,2620,2620,2620,2620,0
20240829,184500,6168275670,2620,2620,2620,2620,0
20240829,184400,6168275670,2620,2620,2620,2620,0
20240829,184300,6168275670,2620,2620,2620,2620,0
20240829,184200,6168275670,2620,2620,2620,2620,0
20240829,184100,6168275670,2620,2620,2620,2620,0
20240829,184000,6168275670,2620,2620,2620,2620,0
20240829,183900,6168275670,2620,2620,2620,2620,0
20240829,183800,6168275670,2620,2620,2620,2620,0
20240829,183700,6168275670,2620,2620,2620,2620,0
20240829,183600,6168275670,2620,2620,2620,2620,0
20240829,183500,6168275670,2620,2620,2620,2620,0
20240829,183400,6168275670,2620,2620,2620,2620,0
20240829,183300,6168275670,2620,2620,2620,2620,0
20240829,183200,6168275670,2620,2620,2620,2620,0
20240829,183100,6168275670,2620,2620,2620,2620,0
20240829,183000,6168275670,2620,2620,2620,2620,0
20240829,182900,6168275670,2620,2620,2620,2620,0
20240829,182800,6168275670,2620,2620,2620,2620,0
20240829,182700,6168275670,2620,2620,2620,2620,0
20240829,182600,6168275670,2620,2620,2620,2620,0
20240829,182500,6168275670,2620,2620,2620,2620,0
20240829,182400,6168275670,2620,2620,2620,2620,0
20240829,182300,6168275670,2620,2620,2620,2620,0
20240829,182200,6168275670,2620,2620,2620,2620,0
20240829,182100,6168275670,2620,2620,2620,2620,23897
20240829,182000,6168275670,2620,2620,2620,2620,0
20240829,181900,6168275670,2620,2620,2620,2620,0
20240829,181800,6168275670,2620,2620,2620,2620,0
20240829,181700,6168275670,2620,2620,2620,2620,0
20240829,181600,6168275670,2620,2620,2620,2620,0
20240829,181500,6168275670,2620,2620,2620,2620,0
20240829,181400,6168275670,2620,2620,2620,2620,0
20240829,181300,6168275670,2620,2620,2620,2620,0
20240829,181200,6168275670,2620,2620,2620,2620,0
20240829,181100,6168275670,2620,2620,2620,2620,0
20240829,181000,6168275670,2620,2620,2620,2620,0
20240829,180900,6168275670,2620,2620,2620,2620,0
20240829,180800,6168275670,2620,2620,2620,2620,0
20240829,180700,6168275670,2620,2620,2620,2620,0
20240829,180600,6168275670,2620,2620,2620,2620,0
20240829,180500,6168275670,2620,2620,2620,2620,0
20240829,180400,6168275670,2620,2620,2620,2620,0
20240829,180300,6168275670,2620,2620,2620,2620,0
20240829,180200,6168275670,2620,2620,2620,2620,0
20240829,180100,6168275670,2620,2620,2620,2620,0
20240829,180000,6168275670,2620,2620,2620,2620,0
20240829,175900,6168275670,2620,2620,2620,2620,0
20240829,175800,6168275670,2620,2620,2620,2620,0
20240829,175700,6168275670,2620,2620,2620,2620,0
20240829,175600,6168275670,2620,2620,2620,2620,0
20240829,175500,6168275670,2620,2620,2620,2620,0
20240829,175400,6168275670,2620,2620,2620,2620,0
20240829,175300,6168275670,2620,2620,2620,2620,0
20240829,175200,6168275670,2620,2620,2620,2620,0
20240829,175100,6168275670,2620,2620,2620,2620,23897
20240829,175000,6168275670,2620,2620,2620,2620,0
20240829,174900,6168275670,2620,2620,2620,2620,0
20240829,174800,6168275670,2620,2620,2620,2620,0
20240829,174700,6168275670,2620,2620,2620,2620,0
20240829,174600,6168275670,2620,2620,2620,2620,0
20240829,174500,6168275670,2620,2620,2620,2620,0
20240829,174400,6168275670,2620,2620,2620,2620,0
20240829,174300,6168275670,2620,2620,2620,2620,0
20240829,174200,6168275670,2620,2620,2620,2620,0
20240829,174100,6168275670,2620,2620,2620,2620,0
20240829,174000,6168275670,2620,2620,2620,2620,0
20240829,173900,6168275670,2620,2620,2620,2620,0
20240829,173800,6168275670,2620,2620,2620,2620,0
20240829,173700,6168275670,2620,2620,2620,2620,0
20240829,173600,6168275670,2620,2620,2620,2620,0
20240829,173500,6168275670,2620,2620,2620,2620,0
20240829,173400,6168275670,2620,2620,2620,2620,0
20240829,173300,6168275670,2620,2620,2620,2620,0
20240829,173200,6168275670,2620,2620,2620,2620,0
20240829,173100,6168275670,2620,2620,2620,2620,0
20240829,173000,6168275670,2620,2620,2620,2620,0
20240829,172900,6168275670,2620,2620,2620,2620,0
20240829,172800,6168275670,2620,2620,2620,2620,0
20240829,172700,6168275670,2620,2620,2620,2620,0
20240829,172600,6168275670,2620,2620,2620,2620,0
20240829,172500,6168275670,2620,2620,2620,2620,0
20240829,172400,6168275670,2620,2620,2620,2620,0
20240829,172300,6168275670,2620,2620,2620,2620,0
20240829,172200,6168275670,2620,2620,2620,2620,0
20240829,172100,6168275670,2620,2620,2620,2620,23897
20240829,172000,6168275670,2620,2620,2620,2620,0
20240829,171900,6168275670,2620,2620,2620,2620,0
20240829,171800,6168275670,2620,2620,2620,2620,0
20240829,171700,6168275670,2620,2620,2620,2620,0
20240829,171600,6168275670,2620,2620,2620,2620,0
20240829,171500,6168275670,2620,2620,2620,2620,0
20240829,171400,6168275670,2620,2620,2620,2620,0
20240829,171300,6168275670,2620,2620,2620,2620,0
20240829,171200,6168275670,2620,2620,2620,2620,0
20240829,171100,6168275670,2620,2620,2620,2620,0
20240829,171000,6168275670,2620,2620,2620,2620,0
20240829,170900,6168275670,2620,2620,2620,2620,0
20240829,170800,6168275670,2620,2620,2620,2620,0
20240829,170700,6168275670,2620,2620,2620,2620,0
20240829,170600,6168275670,2620,2620,2620,2620,0
20240829,170500,6168275670,2620,2620,2620,2620,0
20240829,170400,6168275670,2620,2620,2620,2620,0
20240829,170300,6168275670,2620,2620,2620,2620,0
20240829,170200,6168275670,2620,2620,2620,2620,0
20240829,170100,6168275670,2620,2620,2620,2620,0
20240829,170000,6168275670,2620,2620,2620,2620,0
20240829,165900,6168275670,2620,2620,2620,2620,0
20240829,165800,6168275670,2620,2620,2620,2620,0
20240829,165700,6168275670,2620,2620,2620,2620,0
20240829,165600,6168275670,2620,2620,2620,2620,0
20240829,165500,6168275670,2620,2620,2620,2620,0
20240829,165400,6168275670,2620,2620,2620,2620,0
20240829,165300,6168275670,2620,2620,2620,2620,0
20240829,165200,6168275670,2620,2620,2620,2620,0
20240829,165100,6168275670,2620,2620,2620,2620,23897
20240829,165000,6168275670,2620,2620,2620,2620,0
20240829,164900,6168275670,2620,2620,2620,2620,0
20240829,164800,6168275670,2620,2620,2620,2620,0
20240829,164700,6168275670,2620,2620,2620,2620,0
20240829,164600,6168275670,2620,2620,2620,2620,0
20240829,164500,6168275670,2620,2620,2620,2620,0
20240829,164400,6168275670,2620,2620,2620,2620,0
20240829,164300,6168275670,2620,2620,2620,2620,0
20240829,164200,6168275670,2620,2620,2620,2620,0
20240829,164100,6168275670,2620,2620,2620,2620,0
20240829,164000,6168275670,2620,2620,2620,2620,0
20240829,163900,6168275670,2620,2620,2620,2620,0
20240829,163800,6168275670,2620,2620,2620,2620,0
20240829,163700,6168275670,2620,2620,2620,2620,0
20240829,163600,6168275670,2620,2620,2620,2620,0
20240829,163500,6168275670,2620,2620,2620,2620,0
20240829,163400,6168275670,2620,2620,2620,2620,0
20240829,163300,6168275670,2620,2620,2620,2620,0
20240829,163200,6168275670,2620,2620,2620,2620,0
20240829,163100,6168275670,2620,2620,2620,2620,0
20240829,163000,6168275670,2620,2620,2620,2620,0
20240829,162900,6168275670,2620,2620,2620,2620,0
20240829,162800,6168275670,2620,2620,2620,2620,0
20240829,162700,6168275670,2620,2620,2620,2620,0
20240829,162600,6168275670,2620,2620,2620,2620,0
20240829,162500,6168275670,2620,2620,2620,2620,0
20240829,162400,6168275670,2620,2620,2620,2620,0
20240829,162300,6168275670,2620,2620,2620,2620,0
20240829,162200,6168275670,2620,2620,2620,2620,0
20240829,162100,6168275670,2620,2620,2620,2620,23897
20240829,162000,6168275670,2620,2620,2620,2620,0
20240829,161900,6168275670,2620,2620,2620,2620,0
20240829,161800,6168275670,2620,2620,2620,2620,0
20240829,161700,6168275670,2620,2620,2620,2620,0
20240829,161600,6168275670,2620,2620,2620,2620,0
20240829,161500,6168275670,2620,2620,2620,2620,0
20240829,161400,6168275670,2620,2620,2620,2620,0
20240829,161300,6168275670,2620,2620,2620,2620,0
20240829,161200,6168275670,2620,2620,2620,2620,0
20240829,161100,6168275670,2620,2620,2620,2620,0
20240829,161000,6168275670,2620,2620,2620,2620,0
20240829,160900,6168275670,2620,2620,2620,2620,0
20240829,160800,6168275670,2620,2620,2620,2620,0
20240829,160700,6168275670,2620,2620,2620,2620,0
20240829,160600,6168275670,2620,2620,2620,2620,0
20240829,160500,6168275670,2620,2620,2620,2620,0
20240829,160400,6168275670,2620,2620,2620,2620,0
20240829,160300,6168275670,2620,2620,2620,2620,0
20240829,160200,6168275670,2620,2620,2620,2620,0
20240829,160100,6168275670,2620,2620,2620,2620,0
20240829,160000,6168275670,2620,2620,2620,2620,0
20240829,155900,6168275670,2620,2620,2620,2620,0
20240829,155800,6168275670,2620,2620,2620,2620,0
20240829,155700,6168275670,2620,2620,2620,2620,0
20240829,155600,6168275670,2620,2620,2620,2620,0
20240829,155500,6168275670,2620,2620,2620,2620,0
20240829,155400,6168275670,2620,2620,2620,2620,0
20240829,155300,6168275670,2620,2620,2620,2620,0
20240829,155200,6168275670,2620,2620,2620,2620,0
20240829,155100,6168275670,2620,2620,2620,2620,23897
20240829,155000,6168275670,2620,2620,2620,2620,0
20240829,154900,6168275670,2620,2620,2620,2620,0
20240829,154800,6168275670,2620,2620,2620,2620,0
20240829,154700,6168275670,2620,2620,2620,2620,0
20240829,154600,6168275670,2620,2620,2620,2620,0
20240829,154500,6168275670,2620,2620,2620,2620,0
20240829,154400,6168275670,2620,2620,2620,2620,0
20240829,154300,6168275670,2620,2620,2620,2620,0
20240829,154200,6168275670,2620,2620,2620,2620,0
20240829,154100,6168275670,2620,2620,2620,2620,0
20240829,154000,6168275670,2620,2620,2620,2620,0
20240829,153900,6168275670,2620,2620,2620,2620,0
20240829,153800,6168275670,2620,2620,2620,2620,0
20240829,153700,6168275670,2620,2620,2620,2620,0
20240829,153600,6168275670,2620,2620,2620,2620,0
20240829,153500,6168275670,2620,2620,2620,2620,0
20240829,153400,6168275670,2620,2620,2620,2620,0
20240829,153300,6168275670,2620,2620,2620,2620,0
20240829,153200,6168275670,2620,2620,2620,2620,0
20240829,153100,6168275670,2620,2620,2620,2620,0
20240829,153000,6168275670,2620,2620,2620,2620,23897
20240829,152900,6105665530,2620,2620,2620,2620,0
20240829,152800,6105665530,2620,2620,2620,2620,0
20240829,152700,6105665530,2620,2620,2620,2620,0
20240829,152600,6105665530,2620,2620,2620,2620,0
20240829,152500,6105665530,2620,2620,2620,2620,0
20240829,152400,6105665530,2620,2620,2620,2620,0
20240829,152300,6105665530,2620,2620,2620,2620,0
20240829,152200,6105665530,2620,2620,2620,2620,0
20240829,152100,6105665530,2620,2620,2620,2620,0
20240829,152000,6105665530,2620,2620,2620,2620,0
20240829,151900,6105665530,2620,2620,2625,2615,12255
20240829,151800,6073576795,2615,2625,2625,2615,3686
20240829,151700,6063914055,2625,2620,2630,2620,9424
20240829,151600,6039196910,2620,2625,2625,2620,3221
20240829,151500,6030757870,2620,2620,2625,2620,3520
20240829,151400,6021535465,2620,2620,2625,2615,1069
20240829,151300,6018736055,2620,2620,2625,2615,11788
20240829,151200,5987821745,2620,2620,2620,2620,823
20240829,151100,5985665485,2625,2620,2625,2620,9403
20240829,151000,5961026330,2620,2625,2625,2620,3083
20240829,150900,5952948530,2625,2625,2625,2620,7810
20240829,150800,5932452845,2620,2620,2625,2620,1572
20240829,150700,5928330910,2620,2620,2620,2615,2945
20240829,150600,5920618160,2620,2620,2625,2620,1992
20240829,150500,5915397700,2620,2615,2625,2615,4616
20240829,150400,5903323720,2620,2620,2620,2615,2228
20240829,150300,5897490245,2620,2625,2630,2620,7918
20240829,150200,5876735475,2625,2620,2625,2620,3600
20240829,150100,5867300425,2620,2615,2625,2615,4191
20240829,150000,5856308585,2620,2620,2625,2620,3848
20240829,145900,5846226810,2620,2615,2620,2610,964
20240829,145800,5843708900,2615,2620,2625,2610,40790
20240829,145700,5737195870,2625,2625,2625,2620,391
20240829,145600,5736170120,2625,2620,2625,2615,10453
20240829,145500,5708791770,2620,2615,2625,2615,5717
20240829,145400,5693828720,2620,2620,2625,2615,22678
20240829,145300,5634519820,2625,2620,2625,2620,4012
20240829,145200,5624008320,2625,2620,2625,2615,2331
20240829,145100,5617902140,2620,2620,2625,2620,10028
20240829,145000,5591625510,2625,2630,2630,2625,670
20240829,144900,5589865340,2630,2630,2630,2625,1351
20240829,144800,5586318665,2630,2625,2630,2625,1005
20240829,144700,5583676820,2630,2630,2630,2625,5112
20240829,144600,5570254350,2630,2635,2635,2630,767
20240829,144500,5568237020,2635,2625,2635,2625,2314
20240829,144400,5562154375,2630,2630,2630,2625,269
20240829,144300,5561447105,2630,2630,2630,2620,2005
20240829,144200,5556189230,2625,2620,2630,2620,4289
20240829,144100,5544940240,2630,2630,2630,2620,1170
20240829,144000,5541863830,2630,2630,2630,2620,5672
20240829,143900,5526997415,2625,2620,2630,2620,974
20240829,143800,5524441160,2620,2625,2630,2620,7326
20240829,143700,5505235330,2630,2620,2630,2620,5787
20240829,143600,5490073220,2620,2625,2630,2620,5089
20240829,143500,5476724780,2625,2630,2630,2625,2611
20240829,143400,5469865695,2630,2625,2630,2625,7433
20240829,143300,5450320840,2625,2630,2630,2625,2
20240829,143200,5450315585,2625,2630,2630,2625,758
20240829,143100,5448325670,2620,2635,2635,2620,1800
20240829,143000,5443602680,2630,2630,2635,2630,1364
20240829,142900,5440015345,2630,2625,2635,2625,1610
20240829,142800,5435789080,2620,2620,2625,2620,1841
20240829,142700,5430965650,2620,2625,2625,2620,4517
20240829,142600,5419111025,2620,2620,2625,2615,6761
20240829,142500,5401424725,2620,2615,2620,2615,6409
20240829,142400,5384638970,2615,2620,2620,2615,2778
20240829,142300,5377360640,2620,2620,2620,2620,12553
20240829,142200,5344471780,2620,2625,2625,2620,1219
20240829,142100,5341274580,2630,2625,2630,2625,1404
20240829,142000,5337588865,2625,2625,2625,2625,7800
20240829,141900,5317113865,2625,2625,2625,2625,681
20240829,141800,5315326240,2625,2625,2630,2625,1775
20240829,141700,5310666840,2630,2620,2630,2620,1014
20240829,141600,5308005995,2625,2625,2625,2620,3387
20240829,141500,5299126995,2625,2625,2625,2620,14219
20240829,141400,5261811715,2630,2630,2635,2625,733
20240829,141300,5259883225,2635,2630,2635,2625,1233
20240829,141200,5256643050,2630,2635,2640,2630,5228
20240829,141100,5242883560,2635,2635,2635,2630,878
20240829,141000,5240570355,2630,2630,2635,2630,813
20240829,140900,5238432060,2635,2630,2635,2630,1160
20240829,140800,5235375960,2635,2635,2635,2630,4
20240829,140700,5235365425,2630,2635,2635,2630,3142
20240829,140600,5227091095,2635,2640,2640,2635,104
20240829,140500,5226816990,2640,2640,2640,2635,94
20240829,140400,5226568950,2640,2640,2640,2630,6780
20240829,140300,5208676045,2635,2635,2635,2630,564
20240829,140200,5207192225,2640,2640,2640,2630,6489
20240829,140100,5190070255,2640,2635,2640,2630,1086
20240829,140000,5187210095,2640,2640,2640,2640,1
20240829,135900,5187207455,2640,2640,2640,2635,209
20240829,135800,5186655700,2635,2645,2645,2635,1057
20240829,135700,5183867190,2645,2645,2645,2630,75
20240829,135600,5183668835,2650,2630,2650,2625,13849
20240829,135500,5147071825,2625,2625,2630,2625,1030
20240829,135400,5144368005,2625,2630,2640,2625,4276
20240829,135300,5133124095,2630,2635,2645,2630,5459
20240829,135200,5118704500,2640,2620,2640,2620,12826
20240829,135100,5084981045,2620,2630,2630,2620,16418
20240829,135000,5041936045,2630,2625,2630,2625,579
20240829,134900,5040413630,2625,2630,2630,2625,2255
20240829,134800,5034491215,2630,2630,2630,2630,2664
20240829,134700,5027484895,2630,2625,2630,2625,5000
20240829,134600,5014349880,2625,2630,2630,2625,13125
20240829,134500,4979883495,2630,2630,2630,2630,515
20240829,134400,4978529045,2630,2630,2630,2630,190
20240829,134300,4978029345,2630,2630,2630,2625,1320
20240829,134200,4974560930,2625,2630,2630,2625,2000
20240829,134100,4969308420,2635,2635,2635,2630,9697
20240829,134000,4943802110,2635,2635,2635,2635,1840
20240829,133900,4938953710,2635,2635,2640,2635,200
20240829,133800,4938426460,2635,2640,2640,2635,535
20240829,133700,4937014110,2640,2635,2640,2635,664
20240829,133600,4935264335,2635,2645,2645,2635,6839
20240829,133500,4917216360,2640,2650,2650,2640,388
20240829,133400,4916191775,2640,2640,2650,2640,1488
20240829,133300,4912262905,2640,2650,2650,2640,31
20240829,133200,4912181055,2640,2645,2650,2640,4068
20240829,133100,4901407960,2645,2645,2650,2640,900
20240829,133000,4899030600,2645,2650,2655,2640,3822
20240829,132900,4888938135,2655,2650,2655,2640,361
20240829,132800,4887981490,2640,2640,2650,2635,8265
20240829,132700,4866137845,2645,2645,2650,2645,412
20240829,132600,4865047750,2650,2650,2650,2635,9377
20240829,132500,4840256570,2650,2645,2650,2640,1956
20240829,132400,4835086145,2645,2640,2645,2640,2311
20240829,132300,4828979305,2640,2640,2640,2635,2067
20240829,132200,4823522925,2635,2630,2635,2630,1219
20240829,132100,4820314060,2630,2635,2640,2630,1164
20240829,132000,4817249415,2635,2640,2640,2635,2452
20240829,131900,4810786640,2640,2635,2640,2635,1775
20240829,131800,4806109400,2635,2635,2640,2630,1191
20240829,131700,4802975415,2635,2635,2635,2635,604
20240829,131600,4801383875,2635,2640,2640,2630,2875
20240829,131500,4793814785,2640,2640,2640,2635,2036
20240829,131400,4788447245,2640,2635,2645,2635,4138
20240829,131300,4777524080,2635,2625,2635,2625,18091
20240829,131200,4730013790,2630,2620,2630,2620,1563
20240829,131100,4725909035,2620,2620,2625,2620,6216
20240829,131000,4709622275,2620,2620,2620,2615,4990
20240829,130900,4696565290,2620,2625,2630,2615,6097
20240829,130800,4680606130,2625,2625,2630,2625,291
20240829,130700,4679841535,2625,2620,2625,2620,2910
20240829,130600,4672206740,2625,2625,2625,2625,1111
20240829,130500,4669290365,2625,2625,2625,2625,1029
20240829,130400,4666589240,2625,2625,2625,2620,3303
20240829,130300,4657924500,2625,2620,2625,2615,446
20240829,130200,4656756385,2620,2615,2620,2615,3761
20240829,130100,4646908630,2615,2615,2620,2615,3152
20240829,130000,4638654315,2615,2620,2620,2615,1541
20240829,125900,4634624595,2620,2610,2620,2610,6276
20240829,125800,4618234080,2615,2610,2620,2610,9682
20240829,125700,4592905625,2610,2615,2615,2610,408
20240829,125600,4591839015,2615,2615,2615,2610,6173
20240829,125500,4575697815,2615,2615,2615,2610,6748
20240829,125400,4558071250,2615,2620,2620,2615,5906
20240829,125300,4542622830,2620,2620,2620,2615,6935
20240829,125200,4524462160,2620,2625,2625,2620,15352
20240829,125100,4484210130,2625,2630,2630,2625,4906
20240829,125000,4471328350,2630,2635,2635,2630,351
20240829,124900,4470404215,2635,2630,2635,2625,12224
20240829,124800,4438206695,2630,2635,2635,2625,2076
20240829,124700,4432747045,2625,2630,2630,2625,2557
20240829,124600,4426024920,2630,2625,2630,2620,113
20240829,124500,4425728340,2620,2625,2625,2620,6322
20240829,124400,4409159135,2625,2630,2635,2625,10879
20240829,124300,4380561340,2630,2625,2635,2625,826
20240829,124200,4378389560,2625,2630,2630,2625,3044
20240829,124100,4370385020,2635,2630,2635,2630,634
20240829,124000,4368715060,2630,2635,2635,2630,1387
20240829,123900,4365064405,2630,2625,2635,2625,2667
20240829,123800,4358049760,2625,2630,2630,2625,2900
20240829,123700,4350432260,2630,2630,2630,2625,3674
20240829,123600,4340786410,2625,2625,2630,2625,8313
20240829,123500,4318957190,2625,2625,2625,2620,18248
20240829,123400,4271144895,2620,2620,2625,2620,6973
20240829,123300,4252873375,2620,2625,2630,2620,17203
20240829,123200,4207717405,2630,2630,2635,2630,15684
20240829,123100,4166466970,2635,2635,2640,2635,9741
20240829,123000,4140799430,2635,2640,2640,2635,706
20240829,122900,4138936635,2640,2640,2640,2640,6318
20240829,122800,4122257115,2640,2640,2645,2640,349
20240829,122700,4121335705,2640,2640,2645,2640,580
20240829,122600,4119804080,2645,2645,2645,2640,222
20240829,122500,4119217140,2645,2635,2645,2635,90
20240829,122400,4118979220,2635,2640,2645,2635,7810
20240829,122300,4098386525,2640,2640,2645,2640,1068
20240829,122200,4095566990,2640,2640,2640,2640,0
20240829,122100,4095566990,2640,2640,2645,2640,877
20240829,122000,4093248560,2640,2640,2640,2640,238
20240829,121900,4092620240,2640,2645,2645,2640,819
20240829,121800,4090456615,2640,2645,2645,2640,12435
20240829,121700,4057624780,2645,2650,2650,2645,1363
20240829,121600,4054019375,2650,2650,2650,2640,5937
20240829,121500,4038313960,2645,2645,2650,2645,4587
20240829,121400,4026180875,2645,2645,2650,2645,760
20240829,121300,4024170605,2645,2650,2650,2645,713
20240829,121200,4022283670,2645,2645,2655,2640,4271
20240829,121100,4010970275,2645,2650,2650,2645,1308
20240829,121000,4007510365,2650,2645,2650,2645,3249
20240829,120900,3998916640,2645,2645,2645,2640,6634
20240829,120800,3981371225,2645,2650,2650,2645,6577
20240829,120700,3963971280,2645,2645,2650,2645,3242
20240829,120600,3955396085,2645,2650,2650,2645,4306
20240829,120500,3944006705,2645,2650,2650,2645,8967
20240829,120400,3920276785,2650,2645,2650,2645,2399
20240829,120300,3913923845,2645,2650,2650,2645,1054
20240829,120200,3911131795,2655,2650,2655,2650,1308
20240829,120100,3907659345,2650,2650,2650,2650,1928
20240829,120000,3902550145,2650,2655,2655,2650,1184
20240829,115900,3899410090,2655,2655,2655,2650,5628
20240829,115800,3884489610,2655,2650,2655,2650,8
20240829,115700,3884468390,2650,2655,2655,2650,1943
20240829,115600,3879310775,2655,2650,2655,2650,2660
20240829,115500,3872252680,2645,2650,2650,2645,6303
20240829,115400,3855554435,2645,2655,2660,2645,5662
20240829,115300,3840538215,2660,2655,2660,2655,254
20240829,115200,3839862880,2655,2655,2660,2650,272
20240829,115100,3839140630,2650,2650,2655,2650,2400
20240829,115000,3832780580,2650,2660,2660,2650,5025
20240829,114900,3819457145,2660,2655,2660,2655,1420
20240829,114800,3815687015,2655,2660,2660,2655,476
20240829,114700,3814421905,2655,2665,2665,2655,4541
20240829,114600,3802344735,2665,2665,2665,2665,576
20240829,114500,3800809695,2665,2665,2675,2660,2825
20240829,114400,3793278685,2670,2675,2675,2670,728
20240829,114300,3791334665,2675,2660,2675,2660,517
20240829,114200,3789959430,2660,2670,2670,2660,1463
20240829,114100,3786057850,2660,2660,2660,2660,0
20240829,114000,3786057850,2660,2660,2660,2660,1048
20240829,113900,3783270170,2660,2665,2670,2660,1154
20240829,113800,3780200165,2665,2670,2670,2665,2492
20240829,113700,3773552915,2670,2670,2670,2670,384
20240829,113600,3772527635,2665,2675,2680,2665,509
20240829,113500,3771168385,2675,2675,2680,2675,760
20240829,113400,3769131620,2675,2680,2680,2675,127
20240829,113300,3768791265,2670,2680,2685,2670,10987
20240829,113200,3739299100,2680,2670,2680,2670,4556
20240829,113100,3727099170,2665,2665,2665,2660,843
20240829,113000,3724852625,2660,2665,2665,2660,955
20240829,112900,3722308600,2665,2665,2665,2665,2
20240829,112800,3722303270,2660,2655,2660,2655,172
20240829,112700,3721845975,2650,2650,2660,2650,3573
20240829,112600,3712357470,2650,2660,2660,2650,1113
20240829,112500,3709405890,2660,2650,2660,2645,2641
20240829,112400,3702407730,2650,2660,2660,2650,1636
20240829,112300,3698063510,2660,2660,2660,2660,406
20240829,112200,3696983550,2650,2665,2665,2650,1147
20240829,112100,3693940460,2650,2650,2665,2645,3718
20240829,112000,3684086330,2645,2650,2650,2645,1954
20240829,111900,3678910830,2645,2650,2655,2645,9207
20240829,111800,3654517625,2650,2655,2660,2650,11198
20240829,111700,3624787675,2660,2660,2660,2655,712
20240829,111600,3622896260,2660,2660,2665,2660,14213
20240829,111500,3585089655,2660,2660,2660,2655,616
20240829,111400,3583451100,2660,2660,2660,2655,101
20240829,111300,3583182450,2665,2660,2665,2660,2401
20240829,111200,3576795240,2660,2660,2665,2660,301
20240829,111100,3575994245,2660,2660,2660,2660,571
20240829,111000,3574475385,2665,2665,2665,2665,15
20240829,110900,3574435410,2660,2670,2670,2660,1498
20240829,110800,3570437885,2670,2670,2670,2670,10
20240829,110700,3570411185,2670,2665,2670,2660,600
20240829,110600,3568814180,2660,2660,2660,2660,1925
20240829,110500,3563693680,2660,2655,2665,2655,7232
20240829,110400,3544481110,2655,2660,2660,2655,6945
20240829,110300,3526021730,2665,2660,2665,2660,3361
20240829,110200,3517066165,2660,2660,2670,2660,3132
20240829,110100,3508734580,2660,2665,2665,2660,6645
20240829,110000,3491039335,2665,2675,2675,2665,3511
20240829,105900,3481667610,2675,2675,2675,2675,1133
20240829,105800,3478636835,2670,2670,2675,2670,151
20240829,105700,3478233095,2670,2670,2675,2670,1904
20240829,105600,3473149270,2670,2660,2670,2660,777
20240829,105500,3471078320,2660,2665,2665,2660,900
20240829,105400,3468682080,2660,2670,2670,2660,1228
20240829,105300,3465415170,2660,2665,2670,2660,13911
20240829,105200,3428375785,2665,2665,2675,2665,1965
20240829,105100,3423139050,2665,2670,2675,2665,2041
20240829,105000,3417685630,2675,2670,2675,2670,282
20240829,104900,3416932630,2670,2675,2675,2660,4910
20240829,104800,3403864320,2665,2675,2675,2660,10742
20240829,104700,3375223365,2675,2670,2675,2670,6698
20240829,104600,3357338935,2670,2670,2670,2670,1991
20240829,104500,3352022965,2670,2680,2680,2670,7801
20240829,104400,3331160870,2680,2690,2690,2680,3981
20240829,104300,3320469070,2690,2680,2690,2680,6206
20240829,104200,3303834500,2680,2690,2690,2680,10255
20240829,104100,3276295880,2690,2685,2695,2685,1406
20240829,104000,3272513010,2685,2690,2690,2685,2076
20240829,103900,3266938590,2685,2685,2695,2685,6447
20240829,103800,3249621755,2690,2690,2690,2685,4545
20240829,103700,3237413410,2690,2695,2695,2685,13822
20240829,103600,3200231885,2690,2700,2700,2690,11500
20240829,103500,3169230045,2695,2710,2715,2695,16544
20240829,103400,3124534440,2715,2715,2715,2715,1368
20240829,103300,3120820320,2710,2715,2715,2710,6298
20240829,103200,3103722300,2720,2720,2720,2715,10405
20240829,103100,3075423460,2720,2705,2720,2705,6083
20240829,103000,3058908495,2710,2705,2710,2700,2452
20240829,102900,3052270280,2710,2710,2715,2705,6947
20240829,102800,3033444505,2705,2705,2720,2705,15137
20240829,102700,2992389425,2710,2700,2720,2700,48930
20240829,102600,2859849395,2695,2690,2695,2685,12424
20240829,102500,2826385920,2690,2690,2695,2690,3765
20240829,102400,2816250155,2690,2690,2695,2690,801
20240829,102300,2814094410,2690,2695,2695,2690,1226
20240829,102200,2810794445,2685,2690,2690,2685,3710
20240829,102100,2800825095,2685,2700,2700,2685,3046
20240829,102000,2792624285,2700,2695,2700,2690,7004
20240829,101900,2773749200,2695,2680,2695,2680,28680
20240829,101800,2696668600,2680,2690,2690,2680,8875
20240829,101700,2672838900,2690,2690,2695,2685,7501
20240829,101600,2652664565,2690,2690,2695,2685,3799
20240829,101500,2642436765,2695,2690,2695,2685,8531
20240829,101400,2619478270,2690,2695,2695,2690,1351
20240829,101300,2615843100,2690,2695,2695,2690,5953
20240829,101200,2599802515,2690,2690,2695,2690,2196
20240829,101100,2593892645,2690,2690,2690,2690,3822
20240829,101000,2583611465,2690,2690,2695,2685,7793
20240829,100900,2562648475,2685,2690,2695,2680,3667
20240829,100800,2552787870,2690,2690,2690,2685,1684
20240829,100700,2548263005,2690,2680,2690,2680,4192
20240829,100600,2537006645,2685,2680,2685,2675,3166
20240829,100500,2528525165,2680,2690,2690,2675,6215
20240829,100400,2511840400,2690,2695,2695,2685,2469
20240829,100300,2505198735,2690,2680,2695,2675,10197
20240829,100200,2477766000,2685,2680,2685,2680,1056
20240829,100100,2474933695,2680,2680,2685,2675,1517
20240829,100000,2470871505,2680,2680,2685,2680,1224
20240829,095900,2467590145,2685,2680,2685,2680,179
20240829,095800,2467109535,2680,2680,2680,2680,4309
20240829,095700,2455561415,2680,2680,2690,2680,3024
20240829,095600,2447442140,2680,2675,2680,2670,300
20240829,095500,2446640340,2670,2675,2675,2670,11
20240829,095400,2446610920,2665,2680,2680,2665,10492
20240829,095300,2418576680,2685,2690,2690,2675,7866
20240829,095200,2397459270,2695,2690,2695,2685,5862
20240829,095100,2381676545,2690,2675,2700,2670,18187
20240829,095000,2332725250,2680,2675,2685,2675,1913
20240829,094900,2327601955,2675,2675,2675,2670,8679
20240829,094800,2304419390,2670,2680,2680,2670,8153
20240829,094700,2282600135,2680,2680,2690,2675,25408
20240829,094600,2214346160,2685,2675,2685,2670,17096
20240829,094500,2168543520,2675,2665,2675,2665,6639
20240829,094400,2150827070,2665,2645,2670,2645,7232
20240829,094300,2131597160,2645,2655,2660,2640,18330
20240829,094200,2083003560,2655,2655,2660,2650,9058
20240829,094100,2058975130,2655,2655,2655,2640,7805
20240829,094000,2038324900,2655,2650,2655,2650,2055
20240829,093900,2032878645,2650,2650,2650,2640,12973
20240829,093800,1998517600,2650,2650,2650,2645,17916
20240829,093700,1951042005,2660,2665,2665,2650,8307
20240829,093600,1928988690,2665,2665,2665,2650,8812
20240829,093500,1905593805,2665,2670,2675,2665,16013
20240829,093400,1862829150,2670,2660,2670,2660,11700
20240829,093300,1831627860,2655,2650,2660,2650,5429
20240829,093200,1817215385,2650,2655,2655,2650,4072
20240829,093100,1806406475,2655,2655,2660,2650,7099
20240829,093000,1787555130,2655,2635,2655,2625,28592
20240829,092900,1711878390,2640,2630,2640,2620,13361
20240829,092800,1676743660,2620,2625,2625,2620,36033
20240829,092700,1582266825,2625,2635,2640,2625,11162
20240829,092600,1552912145,2635,2635,2635,2630,10109
20240829,092500,1526298560,2635,2630,2635,2630,9949
20240829,092400,1500112165,2635,2640,2640,2635,24889
20240829,092300,1434488230,2640,2645,2645,2640,6424
20240829,092200,1417516605,2640,2640,2645,2635,7503
20240829,092100,1397702750,2645,2640,2645,2630,8284
20240829,092000,1375854350,2640,2645,2645,2635,11960
20240829,091900,1344231585,2645,2645,2650,2640,7484
20240829,091800,1324420475,2640,2640,2650,2640,8521
20240829,091700,1301876285,2640,2645,2645,2640,4872
20240829,091600,1289004300,2645,2620,2645,2620,13069
20240829,091500,1254574855,2620,2645,2645,2620,26122
20240829,091400,1185898820,2645,2640,2650,2630,12591
20240829,091300,1152711325,2645,2635,2645,2630,17459
20240829,091200,1106669445,2635,2640,2640,2630,12856
20240829,091100,1072801390,2640,2650,2660,2635,17686
20240829,091000,1025971650,2650,2645,2650,2640,12967
20240829,090900,991651170,2645,2660,2665,2635,44414
20240829,090800,874334885,2665,2645,2665,2645,6791
20240829,090700,856310670,2650,2665,2665,2645,28539
20240829,090600,780620645,2665,2675,2675,2660,11363
20240829,090500,750367415,2680,2680,2690,2665,67598
20240829,090400,570080770,2680,2660,2685,2650,46612
20240829,090300,445678860,2650,2675,2675,2650,30604
20240829,090200,364348795,2680,2655,2695,2655,17532
20240829,090100,317474850,2665,2650,2665,2640,20149
20240829,090000,264059200,2645,2635,2655,2630,97098