stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,211800,7743625510,4300,4300,4300,4300,34396
20240829,211700,7743625510,4300,4300,4300,4300,0
20240829,211600,7743625510,4300,4300,4300,4300,0
20240829,211500,7743625510,4300,4300,4300,4300,0
20240829,211400,7743625510,4300,4300,4300,4300,0
20240829,211300,7743625510,4300,4300,4300,4300,0
20240829,211200,7743625510,4300,4300,4300,4300,0
20240829,211100,7743625510,4300,4300,4300,4300,0
20240829,211000,7743625510,4300,4300,4300,4300,0
20240829,210900,7743625510,4300,4300,4300,4300,0
20240829,210800,7743625510,4300,4300,4300,4300,0
20240829,210700,7743625510,4300,4300,4300,4300,0
20240829,210600,7743625510,4300,4300,4300,4300,0
20240829,210500,7743625510,4300,4300,4300,4300,0
20240829,210400,7743625510,4300,4300,4300,4300,0
20240829,210300,7743625510,4300,4300,4300,4300,0
20240829,210200,7743625510,4300,4300,4300,4300,0
20240829,210100,7743625510,4300,4300,4300,4300,0
20240829,210000,7743625510,4300,4300,4300,4300,0
20240829,205900,7743625510,4300,4300,4300,4300,0
20240829,205800,7743625510,4300,4300,4300,4300,0
20240829,205700,7743625510,4300,4300,4300,4300,0
20240829,205600,7743625510,4300,4300,4300,4300,0
20240829,205500,7743625510,4300,4300,4300,4300,0
20240829,205400,7743625510,4300,4300,4300,4300,0
20240829,205300,7743625510,4300,4300,4300,4300,0
20240829,205200,7743625510,4300,4300,4300,4300,0
20240829,205100,7743625510,4300,4300,4300,4300,0
20240829,205000,7743625510,4300,4300,4300,4300,0
20240829,204900,7743625510,4300,4300,4300,4300,0
20240829,204800,7743625510,4300,4300,4300,4300,34396
20240829,204700,7743625510,4300,4300,4300,4300,0
20240829,204600,7743625510,4300,4300,4300,4300,0
20240829,204500,7743625510,4300,4300,4300,4300,0
20240829,204400,7743625510,4300,4300,4300,4300,0
20240829,204300,7743625510,4300,4300,4300,4300,0
20240829,204200,7743625510,4300,4300,4300,4300,0
20240829,204100,7743625510,4300,4300,4300,4300,0
20240829,204000,7743625510,4300,4300,4300,4300,0
20240829,203900,7743625510,4300,4300,4300,4300,0
20240829,203800,7743625510,4300,4300,4300,4300,0
20240829,203700,7743625510,4300,4300,4300,4300,0
20240829,203600,7743625510,4300,4300,4300,4300,0
20240829,203500,7743625510,4300,4300,4300,4300,0
20240829,203400,7743625510,4300,4300,4300,4300,0
20240829,203300,7743625510,4300,4300,4300,4300,0
20240829,203200,7743625510,4300,4300,4300,4300,0
20240829,203100,7743625510,4300,4300,4300,4300,0
20240829,203000,7743625510,4300,4300,4300,4300,0
20240829,202900,7743625510,4300,4300,4300,4300,0
20240829,202800,7743625510,4300,4300,4300,4300,0
20240829,202700,7743625510,4300,4300,4300,4300,0
20240829,202600,7743625510,4300,4300,4300,4300,0
20240829,202500,7743625510,4300,4300,4300,4300,0
20240829,202400,7743625510,4300,4300,4300,4300,0
20240829,202300,7743625510,4300,4300,4300,4300,0
20240829,202200,7743625510,4300,4300,4300,4300,0
20240829,202100,7743625510,4300,4300,4300,4300,0
20240829,202000,7743625510,4300,4300,4300,4300,0
20240829,201900,7743625510,4300,4300,4300,4300,0
20240829,201800,7743625510,4300,4300,4300,4300,34396
20240829,201700,7743625510,4300,4300,4300,4300,0
20240829,201600,7743625510,4300,4300,4300,4300,0
20240829,201500,7743625510,4300,4300,4300,4300,0
20240829,201400,7743625510,4300,4300,4300,4300,0
20240829,201300,7743625510,4300,4300,4300,4300,0
20240829,201200,7743625510,4300,4300,4300,4300,0
20240829,201100,7743625510,4300,4300,4300,4300,0
20240829,201000,7743625510,4300,4300,4300,4300,0
20240829,200900,7743625510,4300,4300,4300,4300,0
20240829,200800,7743625510,4300,4300,4300,4300,0
20240829,200700,7743625510,4300,4300,4300,4300,0
20240829,200600,7743625510,4300,4300,4300,4300,0
20240829,200500,7743625510,4300,4300,4300,4300,0
20240829,200400,7743625510,4300,4300,4300,4300,0
20240829,200300,7743625510,4300,4300,4300,4300,0
20240829,200200,7743625510,4300,4300,4300,4300,0
20240829,200100,7743625510,4300,4300,4300,4300,0
20240829,200000,7743625510,4300,4300,4300,4300,0
20240829,195900,7743625510,4300,4300,4300,4300,0
20240829,195800,7743625510,4300,4300,4300,4300,0
20240829,195700,7743625510,4300,4300,4300,4300,0
20240829,195600,7743625510,4300,4300,4300,4300,0
20240829,195500,7743625510,4300,4300,4300,4300,0
20240829,195400,7743625510,4300,4300,4300,4300,0
20240829,195300,7743625510,4300,4300,4300,4300,0
20240829,195200,7743625510,4300,4300,4300,4300,0
20240829,195100,7743625510,4300,4300,4300,4300,0
20240829,195000,7743625510,4300,4300,4300,4300,0
20240829,194900,7743625510,4300,4300,4300,4300,0
20240829,194800,7743625510,4300,4300,4300,4300,34396
20240829,194700,7743625510,4300,4300,4300,4300,0
20240829,194600,7743625510,4300,4300,4300,4300,0
20240829,194500,7743625510,4300,4300,4300,4300,0
20240829,194400,7743625510,4300,4300,4300,4300,0
20240829,194300,7743625510,4300,4300,4300,4300,0
20240829,194200,7743625510,4300,4300,4300,4300,0
20240829,194100,7743625510,4300,4300,4300,4300,0
20240829,194000,7743625510,4300,4300,4300,4300,0
20240829,193900,7743625510,4300,4300,4300,4300,0
20240829,193800,7743625510,4300,4300,4300,4300,0
20240829,193700,7743625510,4300,4300,4300,4300,0
20240829,193600,7743625510,4300,4300,4300,4300,0
20240829,193500,7743625510,4300,4300,4300,4300,0
20240829,193400,7743625510,4300,4300,4300,4300,0
20240829,193300,7743625510,4300,4300,4300,4300,0
20240829,193200,7743625510,4300,4300,4300,4300,0
20240829,193100,7743625510,4300,4300,4300,4300,0
20240829,193000,7743625510,4300,4300,4300,4300,0
20240829,192900,7743625510,4300,4300,4300,4300,0
20240829,192800,7743625510,4300,4300,4300,4300,0
20240829,192700,7743625510,4300,4300,4300,4300,0
20240829,192600,7743625510,4300,4300,4300,4300,0
20240829,192500,7743625510,4300,4300,4300,4300,0
20240829,192400,7743625510,4300,4300,4300,4300,0
20240829,192300,7743625510,4300,4300,4300,4300,0
20240829,192200,7743625510,4300,4300,4300,4300,0
20240829,192100,7743625510,4300,4300,4300,4300,0
20240829,192000,7743625510,4300,4300,4300,4300,0
20240829,191900,7743625510,4300,4300,4300,4300,0
20240829,191800,7743625510,4300,4300,4300,4300,34396
20240829,191700,7743625510,4300,4300,4300,4300,0
20240829,191600,7743625510,4300,4300,4300,4300,0
20240829,191500,7743625510,4300,4300,4300,4300,0
20240829,191400,7743625510,4300,4300,4300,4300,0
20240829,191300,7743625510,4300,4300,4300,4300,0
20240829,191200,7743625510,4300,4300,4300,4300,0
20240829,191100,7743625510,4300,4300,4300,4300,0
20240829,191000,7743625510,4300,4300,4300,4300,0
20240829,190900,7743625510,4300,4300,4300,4300,0
20240829,190800,7743625510,4300,4300,4300,4300,0
20240829,190700,7743625510,4300,4300,4300,4300,0
20240829,190600,7743625510,4300,4300,4300,4300,0
20240829,190500,7743625510,4300,4300,4300,4300,0
20240829,190400,7743625510,4300,4300,4300,4300,0
20240829,190300,7743625510,4300,4300,4300,4300,0
20240829,190200,7743625510,4300,4300,4300,4300,0
20240829,190100,7743625510,4300,4300,4300,4300,0
20240829,190000,7743625510,4300,4300,4300,4300,0
20240829,185900,7743625510,4300,4300,4300,4300,0
20240829,185800,7743625510,4300,4300,4300,4300,0
20240829,185700,7743625510,4300,4300,4300,4300,0
20240829,185600,7743625510,4300,4300,4300,4300,0
20240829,185500,7743625510,4300,4300,4300,4300,0
20240829,185400,7743625510,4300,4300,4300,4300,0
20240829,185300,7743625510,4300,4300,4300,4300,0
20240829,185200,7743625510,4300,4300,4300,4300,0
20240829,185100,7743625510,4300,4300,4300,4300,0
20240829,185000,7743625510,4300,4300,4300,4300,0
20240829,184900,7743625510,4300,4300,4300,4300,0
20240829,184800,7743625510,4300,4300,4300,4300,34396
20240829,184700,7743625510,4300,4300,4300,4300,0
20240829,184600,7743625510,4300,4300,4300,4300,0
20240829,184500,7743625510,4300,4300,4300,4300,0
20240829,184400,7743625510,4300,4300,4300,4300,0
20240829,184300,7743625510,4300,4300,4300,4300,0
20240829,184200,7743625510,4300,4300,4300,4300,0
20240829,184100,7743625510,4300,4300,4300,4300,0
20240829,184000,7743625510,4300,4300,4300,4300,0
20240829,183900,7743625510,4300,4300,4300,4300,0
20240829,183800,7743625510,4300,4300,4300,4300,0
20240829,183700,7743625510,4300,4300,4300,4300,0
20240829,183600,7743625510,4300,4300,4300,4300,0
20240829,183500,7743625510,4300,4300,4300,4300,0
20240829,183400,7743625510,4300,4300,4300,4300,0
20240829,183300,7743625510,4300,4300,4300,4300,0
20240829,183200,7743625510,4300,4300,4300,4300,0
20240829,183100,7743625510,4300,4300,4300,4300,0
20240829,183000,7743625510,4300,4300,4300,4300,0
20240829,182900,7743625510,4300,4300,4300,4300,0
20240829,182800,7743625510,4300,4300,4300,4300,0
20240829,182700,7743625510,4300,4300,4300,4300,0
20240829,182600,7743625510,4300,4300,4300,4300,0
20240829,182500,7743625510,4300,4300,4300,4300,0
20240829,182400,7743625510,4300,4300,4300,4300,0
20240829,182300,7743625510,4300,4300,4300,4300,0
20240829,182200,7743625510,4300,4300,4300,4300,0
20240829,182100,7743625510,4300,4300,4300,4300,0
20240829,182000,7743625510,4300,4300,4300,4300,0
20240829,181900,7743625510,4300,4300,4300,4300,0
20240829,181800,7743625510,4300,4300,4300,4300,34396
20240829,181700,7743625510,4300,4300,4300,4300,0
20240829,181600,7743625510,4300,4300,4300,4300,0
20240829,181500,7743625510,4300,4300,4300,4300,0
20240829,181400,7743625510,4300,4300,4300,4300,0
20240829,181300,7743625510,4300,4300,4300,4300,0
20240829,181200,7743625510,4300,4300,4300,4300,0
20240829,181100,7743625510,4300,4300,4300,4300,0
20240829,181000,7743625510,4300,4300,4300,4300,0
20240829,180900,7743625510,4300,4300,4300,4300,0
20240829,180800,7743625510,4300,4300,4300,4300,0
20240829,180700,7743625510,4300,4300,4300,4300,0
20240829,180600,7743625510,4300,4300,4300,4300,0
20240829,180500,7743625510,4300,4300,4300,4300,0
20240829,180400,7743625510,4300,4300,4300,4300,0
20240829,180300,7743625510,4300,4300,4300,4300,0
20240829,180200,7743625510,4300,4300,4300,4300,0
20240829,180100,7743625510,4300,4300,4300,4300,0
20240829,180000,7743625510,4300,4300,4300,4300,0
20240829,175900,7743625510,4300,4300,4300,4300,0
20240829,175800,7743625510,4300,4300,4300,4300,0
20240829,175700,7743625510,4300,4300,4300,4300,0
20240829,175600,7743625510,4300,4300,4300,4300,0
20240829,175500,7743625510,4300,4300,4300,4300,0
20240829,175400,7743625510,4300,4300,4300,4300,0
20240829,175300,7743625510,4300,4300,4300,4300,0
20240829,175200,7743625510,4300,4300,4300,4300,0
20240829,175100,7743625510,4300,4300,4300,4300,0
20240829,175000,7743625510,4300,4300,4300,4300,0
20240829,174900,7743625510,4300,4300,4300,4300,0
20240829,174800,7743625510,4300,4300,4300,4300,34396
20240829,174700,7743625510,4300,4300,4300,4300,0
20240829,174600,7743625510,4300,4300,4300,4300,0
20240829,174500,7743625510,4300,4300,4300,4300,0
20240829,174400,7743625510,4300,4300,4300,4300,0
20240829,174300,7743625510,4300,4300,4300,4300,0
20240829,174200,7743625510,4300,4300,4300,4300,0
20240829,174100,7743625510,4300,4300,4300,4300,0
20240829,174000,7743625510,4300,4300,4300,4300,0
20240829,173900,7743625510,4300,4300,4300,4300,0
20240829,173800,7743625510,4300,4300,4300,4300,0
20240829,173700,7743625510,4300,4300,4300,4300,0
20240829,173600,7743625510,4300,4300,4300,4300,0
20240829,173500,7743625510,4300,4300,4300,4300,0
20240829,173400,7743625510,4300,4300,4300,4300,0
20240829,173300,7743625510,4300,4300,4300,4300,0
20240829,173200,7743625510,4300,4300,4300,4300,0
20240829,173100,7743625510,4300,4300,4300,4300,0
20240829,173000,7743625510,4300,4300,4300,4300,0
20240829,172900,7743625510,4300,4300,4300,4300,0
20240829,172800,7743625510,4300,4300,4300,4300,0
20240829,172700,7743625510,4300,4300,4300,4300,0
20240829,172600,7743625510,4300,4300,4300,4300,0
20240829,172500,7743625510,4300,4300,4300,4300,0
20240829,172400,7743625510,4300,4300,4300,4300,0
20240829,172300,7743625510,4300,4300,4300,4300,0
20240829,172200,7743625510,4300,4300,4300,4300,0
20240829,172100,7743625510,4300,4300,4300,4300,0
20240829,172000,7743625510,4300,4300,4300,4300,0
20240829,171900,7743625510,4300,4300,4300,4300,0
20240829,171800,7743625510,4300,4300,4300,4300,34396
20240829,171700,7743625510,4300,4300,4300,4300,0
20240829,171600,7743625510,4300,4300,4300,4300,0
20240829,171500,7743625510,4300,4300,4300,4300,0
20240829,171400,7743625510,4300,4300,4300,4300,0
20240829,171300,7743625510,4300,4300,4300,4300,0
20240829,171200,7743625510,4300,4300,4300,4300,0
20240829,171100,7743625510,4300,4300,4300,4300,0
20240829,171000,7743625510,4300,4300,4300,4300,0
20240829,170900,7743625510,4300,4300,4300,4300,0
20240829,170800,7743625510,4300,4300,4300,4300,0
20240829,170700,7743625510,4300,4300,4300,4300,0
20240829,170600,7743625510,4300,4300,4300,4300,0
20240829,170500,7743625510,4300,4300,4300,4300,0
20240829,170400,7743625510,4300,4300,4300,4300,0
20240829,170300,7743625510,4300,4300,4300,4300,0
20240829,170200,7743625510,4300,4300,4300,4300,0
20240829,170100,7743625510,4300,4300,4300,4300,0
20240829,170000,7743625510,4300,4300,4300,4300,0
20240829,165900,7743625510,4300,4300,4300,4300,0
20240829,165800,7743625510,4300,4300,4300,4300,0
20240829,165700,7743625510,4300,4300,4300,4300,0
20240829,165600,7743625510,4300,4300,4300,4300,0
20240829,165500,7743625510,4300,4300,4300,4300,0
20240829,165400,7743625510,4300,4300,4300,4300,0
20240829,165300,7743625510,4300,4300,4300,4300,0
20240829,165200,7743625510,4300,4300,4300,4300,0
20240829,165100,7743625510,4300,4300,4300,4300,0
20240829,165000,7743625510,4300,4300,4300,4300,0
20240829,164900,7743625510,4300,4300,4300,4300,0
20240829,164800,7743625510,4300,4300,4300,4300,34396
20240829,164700,7743625510,4300,4300,4300,4300,0
20240829,164600,7743625510,4300,4300,4300,4300,0
20240829,164500,7743625510,4300,4300,4300,4300,0
20240829,164400,7743625510,4300,4300,4300,4300,0
20240829,164300,7743625510,4300,4300,4300,4300,0
20240829,164200,7743625510,4300,4300,4300,4300,0
20240829,164100,7743625510,4300,4300,4300,4300,0
20240829,164000,7743625510,4300,4300,4300,4300,0
20240829,163900,7743625510,4300,4300,4300,4300,0
20240829,163800,7743625510,4300,4300,4300,4300,0
20240829,163700,7743625510,4300,4300,4300,4300,0
20240829,163600,7743625510,4300,4300,4300,4300,0
20240829,163500,7743625510,4300,4300,4300,4300,0
20240829,163400,7743625510,4300,4300,4300,4300,0
20240829,163300,7743625510,4300,4300,4300,4300,0
20240829,163200,7743625510,4300,4300,4300,4300,0
20240829,163100,7743625510,4300,4300,4300,4300,0
20240829,163000,7743625510,4300,4300,4300,4300,0
20240829,162900,7743625510,4300,4300,4300,4300,0
20240829,162800,7743625510,4300,4300,4300,4300,0
20240829,162700,7743625510,4300,4300,4300,4300,0
20240829,162600,7743625510,4300,4300,4300,4300,0
20240829,162500,7743625510,4300,4300,4300,4300,0
20240829,162400,7743625510,4300,4300,4300,4300,0
20240829,162300,7743625510,4300,4300,4300,4300,0
20240829,162200,7743625510,4300,4300,4300,4300,0
20240829,162100,7743625510,4300,4300,4300,4300,0
20240829,162000,7743625510,4300,4300,4300,4300,0
20240829,161900,7743625510,4300,4300,4300,4300,0
20240829,161800,7743625510,4300,4300,4300,4300,34396
20240829,161700,7743625510,4300,4300,4300,4300,0
20240829,161600,7743625510,4300,4300,4300,4300,0
20240829,161500,7743625510,4300,4300,4300,4300,0
20240829,161400,7743625510,4300,4300,4300,4300,0
20240829,161300,7743625510,4300,4300,4300,4300,0
20240829,161200,7743625510,4300,4300,4300,4300,0
20240829,161100,7743625510,4300,4300,4300,4300,0
20240829,161000,7743625510,4300,4300,4300,4300,0
20240829,160900,7743625510,4300,4300,4300,4300,0
20240829,160800,7743625510,4300,4300,4300,4300,0
20240829,160700,7743625510,4300,4300,4300,4300,0
20240829,160600,7743625510,4300,4300,4300,4300,0
20240829,160500,7743625510,4300,4300,4300,4300,0
20240829,160400,7743625510,4300,4300,4300,4300,0
20240829,160300,7743625510,4300,4300,4300,4300,0
20240829,160200,7743625510,4300,4300,4300,4300,0
20240829,160100,7743625510,4300,4300,4300,4300,0
20240829,160000,7743625510,4300,4300,4300,4300,0
20240829,155900,7743625510,4300,4300,4300,4300,0
20240829,155800,7743625510,4300,4300,4300,4300,0
20240829,155700,7743625510,4300,4300,4300,4300,0
20240829,155600,7743625510,4300,4300,4300,4300,0
20240829,155500,7743625510,4300,4300,4300,4300,0
20240829,155400,7743625510,4300,4300,4300,4300,0
20240829,155300,7743625510,4300,4300,4300,4300,0
20240829,155200,7743625510,4300,4300,4300,4300,0
20240829,155100,7743625510,4300,4300,4300,4300,0
20240829,155000,7743625510,4300,4300,4300,4300,0
20240829,154900,7743625510,4300,4300,4300,4300,0
20240829,154800,7743625510,4300,4300,4300,4300,34396
20240829,154700,7743625510,4300,4300,4300,4300,0
20240829,154600,7743625510,4300,4300,4300,4300,0
20240829,154500,7743625510,4300,4300,4300,4300,0
20240829,154400,7743625510,4300,4300,4300,4300,0
20240829,154300,7743625510,4300,4300,4300,4300,0
20240829,154200,7743625510,4300,4300,4300,4300,0
20240829,154100,7743625510,4300,4300,4300,4300,0
20240829,154000,7743625510,4300,4300,4300,4300,0
20240829,153900,7743625510,4300,4300,4300,4300,0
20240829,153800,7743625510,4300,4300,4300,4300,0
20240829,153700,7743625510,4300,4300,4300,4300,0
20240829,153600,7743625510,4300,4300,4300,4300,0
20240829,153500,7743625510,4300,4300,4300,4300,0
20240829,153400,7743625510,4300,4300,4300,4300,0
20240829,153300,7743625510,4300,4300,4300,4300,0
20240829,153200,7743625510,4300,4300,4300,4300,0
20240829,153100,7743625510,4300,4300,4300,4300,0
20240829,153000,7743625510,4300,4300,4300,4300,34396
20240829,152900,7595722710,4350,4350,4350,4350,0
20240829,152800,7595722710,4350,4350,4350,4350,0
20240829,152700,7595722710,4350,4350,4350,4350,0
20240829,152600,7595722710,4350,4350,4350,4350,0
20240829,152500,7595722710,4350,4350,4350,4350,0
20240829,152400,7595722710,4350,4350,4350,4350,0
20240829,152300,7595722710,4350,4350,4350,4350,0
20240829,152200,7595722710,4350,4350,4350,4350,0
20240829,152100,7595722710,4350,4350,4350,4350,0
20240829,152000,7595722710,4350,4350,4350,4350,0
20240829,151900,7595722710,4350,4305,4355,4305,2766
20240829,151800,7583764100,4305,4305,4320,4305,1565
20240829,151700,7577021205,4305,4310,4325,4305,3093
20240829,151600,7563682300,4310,4315,4325,4310,2375
20240829,151500,7553438240,4315,4315,4320,4315,513
20240829,151400,7551224395,4315,4320,4325,4310,6864
20240829,151300,7521625490,4315,4325,4330,4310,4293
20240829,151200,7503086090,4325,4325,4330,4320,2455
20240829,151100,7492479965,4320,4330,4330,4320,3010
20240829,151000,7479472635,4325,4330,4330,4325,3133
20240829,150900,7465922110,4330,4340,4345,4330,703
20240829,150800,7462875620,4340,4330,4340,4325,2482
20240829,150700,7452117650,4335,4330,4345,4330,255
20240829,150600,7451011680,4350,4335,4350,4325,1549
20240829,150500,7444292775,4330,4350,4350,4330,823
20240829,150400,7440717925,4350,4345,4350,4345,1998
20240829,150300,7432030625,4350,4350,4350,4345,138
20240829,150200,7431430860,4345,4335,4355,4335,1340
20240829,150100,7425610440,4335,4350,4355,4335,2238
20240829,150000,7415876265,4350,4350,4350,4340,934
20240829,145900,7411819390,4350,4350,4350,4350,120
20240829,145800,7411297390,4350,4350,4355,4335,686
20240829,145700,7408310395,4355,4350,4355,4350,608
20240829,145600,7405664745,4345,4325,4345,4320,4452
20240829,145500,7386365195,4320,4320,4320,4320,311
20240829,145400,7385021675,4320,4330,4330,4320,448
20240829,145300,7383085930,4330,4330,4330,4330,20
20240829,145200,7382999330,4335,4335,4335,4335,24
20240829,145100,7382895290,4340,4325,4340,4325,514
20240829,145000,7380672045,4345,4345,4345,4330,302
20240829,144900,7379363855,4335,4345,4345,4335,6
20240829,144800,7379337805,4345,4345,4345,4330,2139
20240829,144700,7370071435,4345,4335,4345,4335,217
20240829,144600,7369129570,4330,4335,4335,4330,252
20240829,144500,7368037160,4335,4350,4350,4335,53
20240829,144400,7367807375,4350,4350,4350,4330,90
20240829,144300,7367417180,4335,4350,4350,4335,32
20240829,144200,7367278430,4350,4355,4355,4350,84
20240829,144100,7366912675,4350,4345,4355,4345,1319
20240829,144000,7361174860,4350,4330,4350,4325,1848
20240829,143900,7353151080,4330,4330,4330,4325,594
20240829,143800,7350579085,4330,4310,4330,4310,417
20240829,143700,7348778360,4310,4310,4310,4310,94
20240829,143600,7348373220,4310,4310,4315,4305,1005
20240829,143500,7344043345,4310,4310,4310,4305,687
20240829,143400,7341082895,4305,4315,4315,4305,547
20240829,143300,7338725760,4315,4315,4315,4315,95
20240829,143200,7338315835,4320,4320,4320,4310,132
20240829,143100,7337746505,4330,4310,4330,4310,342
20240829,143000,7336272465,4310,4310,4310,4310,9
20240829,142900,7336233675,4310,4310,4310,4310,190
20240829,142800,7335414775,4310,4330,4330,4310,159
20240829,142700,7334726525,4330,4305,4330,4305,2
20240829,142600,7334717890,4305,4310,4310,4305,1242
20240829,142500,7329366845,4320,4320,4320,4310,98
20240829,142400,7328943735,4320,4315,4320,4310,972
20240829,142300,7324751765,4315,4315,4315,4315,758
20240829,142200,7321480995,4320,4320,4320,4320,176
20240829,142100,7320720675,4330,4320,4330,4320,11
20240829,142000,7320673095,4320,4335,4335,4320,170
20240829,141900,7319938680,4335,4320,4335,4320,896
20240829,141800,7316067915,4320,4320,4320,4320,0
20240829,141700,7316067915,4320,4325,4325,4320,1297
20240829,141600,7310462375,4330,4330,4330,4330,210
20240829,141500,7309553075,4325,4335,4335,4325,70
20240829,141400,7309249905,4335,4320,4340,4320,3853
20240829,141300,7292557500,4320,4335,4335,4320,363
20240829,141200,7290989310,4335,4320,4340,4320,2157
20240829,141100,7281656820,4315,4330,4330,4315,1007
20240829,141000,7277307170,4330,4325,4330,4320,1346
20240829,140900,7271482740,4325,4325,4325,4325,21
20240829,140800,7271391915,4325,4325,4325,4325,189
20240829,140700,7270574490,4325,4320,4325,4315,2103
20240829,140600,7261485285,4320,4325,4325,4320,15
20240829,140500,7261420460,4315,4320,4330,4315,1597
20240829,140400,7254517610,4315,4315,4315,4315,450
20240829,140300,7252575860,4305,4315,4315,4305,1323
20240829,140200,7246880245,4315,4310,4315,4305,2431
20240829,140100,7236399895,4310,4320,4320,4310,52
20240829,140000,7236175745,4310,4310,4320,4305,474
20240829,135900,7234134370,4330,4325,4330,4325,201
20240829,135800,7233265040,4325,4325,4325,4325,99
20240829,135700,7232836865,4325,4305,4325,4305,721
20240829,135600,7229732720,4325,4320,4325,4305,677
20240829,135500,7226813130,4320,4315,4320,4315,556
20240829,135400,7224413520,4315,4325,4325,4315,857
20240829,135300,7220711550,4320,4300,4320,4285,7866
20240829,135200,7186814235,4275,4275,4300,4275,3569
20240829,135100,7171504945,4275,4290,4290,4275,527
20240829,135000,7169247285,4300,4290,4300,4285,102
20240829,134900,7168809835,4315,4285,4315,4280,2870
20240829,134800,7156509155,4285,4305,4315,4285,4604
20240829,134700,7136763990,4305,4315,4315,4290,7049
20240829,134600,7106496140,4320,4315,4320,4315,20
20240829,134500,7106409755,4320,4325,4325,4320,153
20240829,134400,7105748035,4325,4310,4325,4290,1076
20240829,134300,7101113760,4310,4310,4310,4305,643
20240829,134200,7098345600,4305,4300,4315,4280,1316
20240829,134100,7092683825,4305,4280,4305,4275,6318
20240829,134000,7065587985,4275,4300,4300,4275,11774
20240829,133900,7015153180,4300,4300,4310,4300,1811
20240829,133800,7007365690,4300,4305,4310,4300,1557
20240829,133700,7000663425,4305,4310,4315,4305,2101
20240829,133600,6991614040,4305,4300,4310,4295,6107
20240829,133500,6965352055,4305,4320,4330,4300,23545
20240829,133400,6864001480,4315,4325,4330,4315,6376
20240829,133300,6836473770,4330,4335,4340,4325,3150
20240829,133200,6822832965,4340,4355,4360,4340,827
20240829,133100,6819240015,4355,4330,4355,4330,198
20240829,133000,6818381300,4330,4330,4335,4325,6564
20240829,132900,6789959095,4330,4360,4365,4330,5569
20240829,132800,6765760410,4360,4385,4385,4360,4798
20240829,132700,6744785590,4385,4390,4400,4385,2570
20240829,132600,6733511215,4390,4400,4400,4390,3554
20240829,132500,6717907920,4395,4400,4400,4395,1208
20240829,132400,6712598755,4410,4410,4410,4395,105
20240829,132300,6712135720,4395,4395,4395,4390,368
20240829,132200,6710518880,4390,4385,4410,4385,215
20240829,132100,6709573450,4385,4390,4390,4385,7268
20240829,132000,6677683520,4390,4400,4405,4390,7306
20240829,131900,6645571365,4400,4405,4405,4400,1703
20240829,131800,6638075140,4425,4400,4425,4400,1541
20240829,131700,6631294715,4420,4425,4425,4395,17755
20240829,131600,6553073970,4450,4450,4450,4420,4710
20240829,131500,6532194820,4455,4455,4455,4455,63
20240829,131400,6531914155,4460,4460,4460,4455,1356
20240829,131300,6525872380,4455,4455,4455,4455,310
20240829,131200,6524491330,4460,4455,4460,4455,40
20240829,131100,6524313125,4455,4450,4455,4450,1155
20240829,131000,6519167610,4450,4475,4480,4450,965
20240829,130900,6514861755,4475,4465,4480,4460,1195
20240829,130800,6509531445,4480,4465,4480,4465,79
20240829,130700,6509177705,4480,4460,4480,4460,2024
20240829,130600,6500149290,4460,4460,4460,4460,513
20240829,130500,6497861310,4455,4455,4455,4455,194
20240829,130400,6496997040,4455,4455,4460,4450,209
20240829,130300,6496065940,4455,4445,4455,4445,436
20240829,130200,6494125760,4440,4425,4440,4420,1534
20240829,130100,6487325245,4430,4420,4430,4420,1318
20240829,130000,6481498985,4415,4425,4425,4415,4337
20240829,125900,6462337130,4425,4435,4435,4425,1782
20240829,125800,6454449225,4435,4435,4435,4425,1331
20240829,125700,6448548380,4425,4435,4435,4425,3641
20240829,125600,6432421555,4435,4435,4435,4430,570
20240829,125500,6429893705,4435,4435,4435,4430,1926
20240829,125400,6421352070,4435,4450,4450,4435,13490
20240829,125300,6361395115,4455,4460,4460,4455,2122
20240829,125200,6351937555,4455,4460,4460,4455,305
20240829,125100,6350578150,4460,4460,4465,4460,3667
20240829,125000,6334223180,4465,4465,4470,4465,114
20240829,124900,6333714160,4465,4480,4480,4465,386
20240829,124800,6331990185,4480,4475,4480,4475,80
20240829,124700,6331632085,4475,4470,4485,4465,1246
20240829,124600,6326047925,4465,4455,4485,4455,1785
20240829,124500,6318081110,4455,4460,4460,4455,1398
20240829,124400,6311853015,4460,4460,4460,4460,343
20240829,124300,6310323235,4465,4470,4470,4465,206
20240829,124200,6309403440,4470,4470,4485,4470,1202
20240829,124100,6304030065,4470,4470,4470,4470,1513
20240829,124000,6297266955,4465,4460,4465,4460,403
20240829,123900,6295468130,4460,4460,4465,4455,1234
20240829,123800,6289968980,4465,4460,4470,4460,327
20240829,123700,6288509160,4460,4465,4470,4455,361
20240829,123600,6286899690,4470,4450,4470,4445,2945
20240829,123500,6273799175,4450,4480,4480,4450,16795
20240829,123400,6198848905,4480,4480,4480,4480,2032
20240829,123300,6189745545,4480,4500,4500,4480,4421
20240829,123200,6169910980,4500,4500,4500,4495,7175
20240829,123100,6137624480,4510,4510,4510,4505,6182
20240829,123000,6109760975,4510,4520,4520,4510,101
20240829,122900,6109304465,4510,4510,4510,4510,1
20240829,122800,6109299955,4510,4525,4530,4510,163
20240829,122700,6108563125,4530,4520,4530,4510,1930
20240829,122600,6099849070,4530,4530,4530,4515,831
20240829,122500,6096095570,4540,4520,4540,4520,331
20240829,122400,6094596475,4535,4520,4535,4515,538
20240829,122300,6092161385,4520,4530,4530,4520,773
20240829,122200,6088667275,4530,4535,4535,4530,164
20240829,122100,6087924135,4535,4530,4535,4530,59
20240829,122000,6087656710,4535,4535,4535,4515,503
20240829,121900,6085385215,4515,4535,4535,4515,593
20240829,121800,6082706760,4535,4540,4540,4515,1049
20240829,121700,6077956990,4535,4535,4535,4535,345
20240829,121600,6076392415,4545,4535,4545,4515,455
20240829,121500,6074336640,4550,4525,4550,4525,2893
20240829,121400,6061208270,4525,4515,4525,4515,488
20240829,121300,6059004625,4515,4520,4520,4515,859
20240829,121200,6055125015,4520,4520,4520,4515,535
20240829,121100,6052709315,4520,4520,4520,4520,3
20240829,121000,6052695755,4520,4515,4520,4515,143
20240829,120900,6052050060,4515,4520,4520,4515,390
20240829,120800,6050288215,4530,4530,4530,4530,61
20240829,120700,6050011885,4530,4520,4530,4515,947
20240829,120600,6045731460,4530,4520,4530,4520,66
20240829,120500,6045432530,4530,4515,4530,4515,820
20240829,120400,6041725485,4515,4510,4520,4510,652
20240829,120300,6038784050,4520,4515,4525,4505,167
20240829,120200,6038031400,4525,4505,4530,4505,513
20240829,120100,6035715950,4530,4535,4535,4505,606
20240829,120000,6032981410,4540,4520,4540,4505,86
20240829,115900,6032593670,4500,4505,4525,4500,2459
20240829,115800,6021518735,4525,4525,4525,4525,65
20240829,115700,6021224610,4540,4520,4540,4505,4803
20240829,115600,5999578590,4530,4530,4530,4515,310
20240829,115500,5998175025,4540,4530,4540,4530,1041
20240829,115400,5993454625,4535,4515,4535,4515,2
20240829,115300,5993445575,4525,4525,4525,4525,11
20240829,115200,5993395800,4540,4530,4545,4510,468
20240829,115100,5991274985,4530,4530,4530,4530,0
20240829,115000,5991274985,4530,4510,4530,4510,177
20240829,114900,5990475175,4510,4520,4520,4505,293
20240829,114800,5989153895,4520,4520,4520,4505,810
20240829,114700,5985501235,4510,4515,4520,4510,414
20240829,114600,5983633970,4520,4515,4520,4515,208
20240829,114500,5982694495,4515,4510,4515,4505,1849
20240829,114400,5974355210,4515,4515,4515,4515,705
20240829,114300,5971172135,4515,4515,4520,4515,971
20240829,114200,5966787970,4520,4515,4525,4515,570
20240829,114100,5964211845,4520,4520,4520,4520,9
20240829,114000,5964171165,4520,4520,4525,4520,1129
20240829,113900,5959068050,4525,4530,4530,4525,667
20240829,113800,5956049490,4535,4530,4535,4525,873
20240829,113700,5952091680,4530,4515,4540,4515,2940
20240829,113600,5938811770,4515,4515,4515,4510,1318
20240829,113500,5932861250,4515,4515,4515,4515,141
20240829,113400,5932224635,4515,4505,4515,4500,4963
20240829,113300,5909864505,4505,4515,4515,4505,4124
20240829,113200,5891277955,4510,4515,4515,4510,751
20240829,113100,5887890810,4515,4525,4535,4510,3045
20240829,113000,5874134620,4525,4525,4540,4525,1019
20240829,112900,5869523125,4525,4540,4540,4525,34
20240829,112800,5869368820,4540,4525,4540,4520,1033
20240829,112700,5864695090,4540,4535,4540,4525,243
20240829,112600,5863595375,4525,4550,4550,4525,3224
20240829,112500,5848986540,4545,4550,4550,4545,11
20240829,112400,5848936540,4535,4535,4535,4535,66
20240829,112300,5848637230,4535,4550,4550,4535,1080
20240829,112200,5843736230,4535,4520,4535,4520,833
20240829,112100,5839963720,4505,4515,4520,4495,15283
20240829,112000,5771139280,4510,4540,4540,4510,5212
20240829,111900,5747563910,4535,4545,4545,4535,3279
20240829,111800,5732671795,4545,4550,4550,4545,2743
20240829,111700,5720204840,4550,4570,4570,4545,19814
20240829,111600,5629967900,4575,4575,4575,4570,2657
20240829,111500,5617822405,4580,4580,4580,4575,721
20240829,111400,5614520725,4580,4580,4595,4580,1274
20240829,111300,5608684890,4575,4595,4595,4575,459
20240829,111200,5606582685,4605,4575,4605,4570,3586
20240829,111100,5590188735,4575,4600,4600,4575,4411
20240829,111000,5569995640,4580,4580,4600,4580,1107
20240829,110900,5564925340,4575,4585,4595,4575,4738
20240829,110800,5543221215,4585,4590,4605,4585,2333
20240829,110700,5532515645,4605,4610,4610,4590,2572
20240829,110600,5520689605,4610,4600,4610,4595,231
20240829,110500,5519625985,4600,4590,4610,4590,1630
20240829,110400,5512131855,4590,4605,4605,4590,5497
20240829,110300,5486859070,4610,4620,4620,4605,2741
20240829,110200,5474223555,4615,4620,4620,4615,725
20240829,110100,5470877600,4615,4630,4630,4615,1436
20240829,110000,5464242305,4620,4630,4630,4610,1218
20240829,105900,5458615730,4630,4635,4635,4605,2377
20240829,105800,5447652105,4635,4625,4635,4605,2614
20240829,105700,5435584410,4605,4620,4635,4605,5235
20240829,105600,5411396080,4620,4625,4625,4620,3575
20240829,105500,5394875890,4635,4625,4640,4620,4583
20240829,105400,5373658550,4645,4605,4650,4605,2448
20240829,105300,5362317190,4605,4600,4620,4595,6353
20240829,105200,5333067175,4610,4630,4645,4600,27906
20240829,105100,5204307415,4625,4655,4665,4625,15395
20240829,105000,5132939625,4655,4675,4675,4645,15079
20240829,104900,5062698330,4670,4715,4715,4655,14033
20240829,104800,4997172320,4695,4655,4720,4655,16674
20240829,104700,4918930560,4665,4645,4690,4640,10570
20240829,104600,4869654520,4640,4635,4665,4600,22791
20240829,104500,4764009230,4640,4690,4720,4640,53027
20240829,104400,4515638640,4685,4715,4720,4685,31523
20240829,104300,4367461095,4715,4750,4755,4710,56446
20240829,104200,4100402590,4755,4705,4765,4700,173930
20240829,104100,3275701260,4705,4590,4740,4590,109355
20240829,104000,2761865460,4590,4580,4590,4575,2568
20240829,103900,2750111490,4580,4590,4605,4565,4013
20240829,103800,2731677445,4595,4595,4610,4560,3880
20240829,103700,2713857865,4590,4585,4590,4570,5225
20240829,103600,2689907370,4585,4520,4610,4510,13097
20240829,103500,2629821500,4510,4510,4520,4505,745
20240829,103400,2626461750,4505,4535,4535,4505,1658
20240829,103300,2618985960,4535,4505,4540,4500,2087
20240829,103200,2609576830,4520,4520,4540,4495,6132
20240829,103100,2581963765,4540,4510,4540,4500,6575
20240829,103000,2552324075,4510,4530,4545,4510,9433
20240829,102900,2509700085,4530,4550,4580,4530,7727
20240829,102800,2474591940,4550,4580,4595,4550,9611
20240829,102700,2430652440,4575,4565,4575,4550,3618
20240829,102600,2414152400,4565,4595,4595,4525,20436
20240829,102500,2321032455,4585,4670,4695,4565,51525
20240829,102400,2081992850,4680,4600,4700,4585,98834
20240829,102300,1620772250,4600,4605,4620,4575,8177
20240829,102200,1583168720,4620,4515,4640,4515,56336
20240829,102100,1324826060,4510,4510,4510,4495,690
20240829,102000,1321714325,4510,4480,4510,4475,430
20240829,101900,1319783995,4475,4485,4485,4475,4602
20240829,101800,1299171260,4485,4480,4485,4480,7
20240829,101700,1299139870,4480,4490,4490,4475,156
20240829,101600,1298440915,4495,4480,4495,4475,2152
20240829,101500,1288803025,4475,4475,4480,4475,1433
20240829,101400,1282386735,4475,4480,4480,4475,1293
20240829,101300,1276599550,4480,4480,4480,4470,4254
20240829,101200,1257553470,4480,4490,4490,4480,3574
20240829,101100,1241526970,4490,4490,4490,4490,34
20240829,101000,1241374310,4485,4500,4500,4485,1165
20240829,100900,1236143440,4500,4490,4510,4490,46
20240829,100800,1235936670,4510,4490,4510,4490,452
20240829,100700,1233907155,4490,4510,4515,4490,1107
20240829,100600,1228927515,4515,4505,4515,4505,134
20240829,100500,1228323005,4500,4500,4500,4500,50
20240829,100400,1228098005,4500,4500,4500,4490,1975
20240829,100300,1219215050,4500,4505,4505,4500,1489
20240829,100200,1212509040,4505,4505,4525,4505,2841
20240829,100100,1199710300,4510,4515,4520,4510,3655
20240829,100000,1183221520,4515,4545,4545,4515,1030
20240829,095900,1178555855,4550,4550,4550,4550,344
20240829,095800,1176990655,4550,4570,4570,4535,830
20240829,095700,1173212760,4570,4535,4570,4530,5172
20240829,095600,1149657015,4515,4535,4535,4515,1035
20240829,095500,1144973970,4510,4515,4535,4505,1276
20240829,095400,1139200955,4535,4535,4535,4535,8
20240829,095300,1139164675,4535,4505,4535,4505,23
20240829,095200,1139060910,4535,4515,4535,4505,1171
20240829,095100,1133784450,4510,4525,4540,4510,2894
20240829,095000,1120711035,4505,4505,4505,4505,982
20240829,094900,1116287125,4505,4505,4510,4505,663
20240829,094800,1113299445,4505,4545,4545,4500,8315
20240829,094700,1075800055,4530,4530,4545,4530,58
20240829,094600,1075536685,4530,4530,4530,4530,662
20240829,094500,1072537825,4530,4530,4550,4530,236
20240829,094400,1071466585,4570,4525,4570,4525,1405
20240829,094300,1065074005,4515,4535,4540,4515,545
20240829,094200,1062604890,4535,4505,4540,4505,1830
20240829,094100,1054327140,4505,4510,4515,4500,5610
20240829,094000,1029039355,4510,4525,4525,4510,2692
20240829,093900,1016878215,4525,4545,4545,4520,1169
20240829,093800,1011585715,4545,4535,4545,4530,1024
20240829,093700,1006940310,4545,4550,4550,4530,641
20240829,093600,1004030985,4550,4545,4550,4540,2075
20240829,093500,994609425,4545,4575,4580,4545,2130
20240829,093400,984872480,4575,4560,4575,4560,1828
20240829,093300,976525515,4565,4530,4565,4530,87
20240829,093200,976131370,4530,4505,4530,4505,1710
20240829,093100,968387815,4505,4510,4520,4500,2913
20240829,093000,955261570,4510,4490,4510,4485,2477
20240829,092900,944120755,4485,4495,4510,4485,3689
20240829,092800,927541790,4500,4500,4500,4490,2842
20240829,092700,914759430,4500,4520,4530,4495,7009
20240829,092600,883177025,4520,4540,4560,4520,3038
20240829,092500,869417600,4550,4555,4570,4550,585
20240829,092400,866755720,4575,4580,4585,4570,2355
20240829,092300,855986275,4570,4555,4570,4535,2271
20240829,092200,845637095,4555,4525,4555,4525,1067
20240829,092100,840794255,4525,4535,4535,4495,8223
20240829,092000,803724315,4540,4555,4555,4510,12364
20240829,091900,747637910,4555,4570,4570,4550,74
20240829,091800,747300270,4570,4580,4590,4570,3036
20240829,091700,733412620,4590,4580,4590,4580,493
20240829,091600,731154670,4575,4600,4600,4575,3796
20240829,091500,713776145,4600,4570,4600,4570,3062
20240829,091400,699736640,4570,4585,4590,4570,4005
20240829,091300,681383505,4585,4545,4585,4540,2178
20240829,091200,671444915,4560,4555,4565,4540,3173
20240829,091100,657010460,4560,4570,4575,4550,7326
20240829,091000,623592930,4570,4555,4575,4530,3647
20240829,090900,606996890,4545,4575,4585,4540,13370
20240829,090800,545982780,4585,4590,4600,4580,7122
20240829,090700,513327430,4590,4635,4640,4590,16956
20240829,090600,435051030,4630,4635,4655,4615,15415
20240829,090500,363564520,4630,4600,4630,4595,16229
20240829,090400,288732190,4595,4555,4610,4535,10345
20240829,090300,241343475,4550,4525,4570,4500,9275
20240829,090200,199275920,4530,4415,4530,4415,12808
20240829,090100,141895475,4415,4405,4435,4405,4407
20240829,090000,122468140,4410,4435,4435,4400,26401