stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,211800,541996260,3350,3350,3350,3350,5239
20240829,211700,541996260,3350,3350,3350,3350,0
20240829,211600,541996260,3350,3350,3350,3350,0
20240829,211500,541996260,3350,3350,3350,3350,0
20240829,211400,541996260,3350,3350,3350,3350,0
20240829,211300,541996260,3350,3350,3350,3350,0
20240829,211200,541996260,3350,3350,3350,3350,0
20240829,211100,541996260,3350,3350,3350,3350,0
20240829,211000,541996260,3350,3350,3350,3350,0
20240829,210900,541996260,3350,3350,3350,3350,0
20240829,210800,541996260,3350,3350,3350,3350,0
20240829,210700,541996260,3350,3350,3350,3350,0
20240829,210600,541996260,3350,3350,3350,3350,0
20240829,210500,541996260,3350,3350,3350,3350,0
20240829,210400,541996260,3350,3350,3350,3350,0
20240829,210300,541996260,3350,3350,3350,3350,0
20240829,210200,541996260,3350,3350,3350,3350,0
20240829,210100,541996260,3350,3350,3350,3350,0
20240829,210000,541996260,3350,3350,3350,3350,0
20240829,205900,541996260,3350,3350,3350,3350,0
20240829,205800,541996260,3350,3350,3350,3350,0
20240829,205700,541996260,3350,3350,3350,3350,0
20240829,205600,541996260,3350,3350,3350,3350,0
20240829,205500,541996260,3350,3350,3350,3350,0
20240829,205400,541996260,3350,3350,3350,3350,0
20240829,205300,541996260,3350,3350,3350,3350,0
20240829,205200,541996260,3350,3350,3350,3350,0
20240829,205100,541996260,3350,3350,3350,3350,0
20240829,205000,541996260,3350,3350,3350,3350,0
20240829,204900,541996260,3350,3350,3350,3350,0
20240829,204800,541996260,3350,3350,3350,3350,5239
20240829,204700,541996260,3350,3350,3350,3350,0
20240829,204600,541996260,3350,3350,3350,3350,0
20240829,204500,541996260,3350,3350,3350,3350,0
20240829,204400,541996260,3350,3350,3350,3350,0
20240829,204300,541996260,3350,3350,3350,3350,0
20240829,204200,541996260,3350,3350,3350,3350,0
20240829,204100,541996260,3350,3350,3350,3350,0
20240829,204000,541996260,3350,3350,3350,3350,0
20240829,203900,541996260,3350,3350,3350,3350,0
20240829,203800,541996260,3350,3350,3350,3350,0
20240829,203700,541996260,3350,3350,3350,3350,0
20240829,203600,541996260,3350,3350,3350,3350,0
20240829,203500,541996260,3350,3350,3350,3350,0
20240829,203400,541996260,3350,3350,3350,3350,0
20240829,203300,541996260,3350,3350,3350,3350,0
20240829,203200,541996260,3350,3350,3350,3350,0
20240829,203100,541996260,3350,3350,3350,3350,0
20240829,203000,541996260,3350,3350,3350,3350,0
20240829,202900,541996260,3350,3350,3350,3350,0
20240829,202800,541996260,3350,3350,3350,3350,0
20240829,202700,541996260,3350,3350,3350,3350,0
20240829,202600,541996260,3350,3350,3350,3350,0
20240829,202500,541996260,3350,3350,3350,3350,0
20240829,202400,541996260,3350,3350,3350,3350,0
20240829,202300,541996260,3350,3350,3350,3350,0
20240829,202200,541996260,3350,3350,3350,3350,0
20240829,202100,541996260,3350,3350,3350,3350,0
20240829,202000,541996260,3350,3350,3350,3350,0
20240829,201900,541996260,3350,3350,3350,3350,0
20240829,201800,541996260,3350,3350,3350,3350,5239
20240829,201700,541996260,3350,3350,3350,3350,0
20240829,201600,541996260,3350,3350,3350,3350,0
20240829,201500,541996260,3350,3350,3350,3350,0
20240829,201400,541996260,3350,3350,3350,3350,0
20240829,201300,541996260,3350,3350,3350,3350,0
20240829,201200,541996260,3350,3350,3350,3350,0
20240829,201100,541996260,3350,3350,3350,3350,0
20240829,201000,541996260,3350,3350,3350,3350,0
20240829,200900,541996260,3350,3350,3350,3350,0
20240829,200800,541996260,3350,3350,3350,3350,0
20240829,200700,541996260,3350,3350,3350,3350,0
20240829,200600,541996260,3350,3350,3350,3350,0
20240829,200500,541996260,3350,3350,3350,3350,0
20240829,200400,541996260,3350,3350,3350,3350,0
20240829,200300,541996260,3350,3350,3350,3350,0
20240829,200200,541996260,3350,3350,3350,3350,0
20240829,200100,541996260,3350,3350,3350,3350,0
20240829,200000,541996260,3350,3350,3350,3350,0
20240829,195900,541996260,3350,3350,3350,3350,0
20240829,195800,541996260,3350,3350,3350,3350,0
20240829,195700,541996260,3350,3350,3350,3350,0
20240829,195600,541996260,3350,3350,3350,3350,0
20240829,195500,541996260,3350,3350,3350,3350,0
20240829,195400,541996260,3350,3350,3350,3350,0
20240829,195300,541996260,3350,3350,3350,3350,0
20240829,195200,541996260,3350,3350,3350,3350,0
20240829,195100,541996260,3350,3350,3350,3350,0
20240829,195000,541996260,3350,3350,3350,3350,0
20240829,194900,541996260,3350,3350,3350,3350,0
20240829,194800,541996260,3350,3350,3350,3350,5239
20240829,194700,541996260,3350,3350,3350,3350,0
20240829,194600,541996260,3350,3350,3350,3350,0
20240829,194500,541996260,3350,3350,3350,3350,0
20240829,194400,541996260,3350,3350,3350,3350,0
20240829,194300,541996260,3350,3350,3350,3350,0
20240829,194200,541996260,3350,3350,3350,3350,0
20240829,194100,541996260,3350,3350,3350,3350,0
20240829,194000,541996260,3350,3350,3350,3350,0
20240829,193900,541996260,3350,3350,3350,3350,0
20240829,193800,541996260,3350,3350,3350,3350,0
20240829,193700,541996260,3350,3350,3350,3350,0
20240829,193600,541996260,3350,3350,3350,3350,0
20240829,193500,541996260,3350,3350,3350,3350,0
20240829,193400,541996260,3350,3350,3350,3350,0
20240829,193300,541996260,3350,3350,3350,3350,0
20240829,193200,541996260,3350,3350,3350,3350,0
20240829,193100,541996260,3350,3350,3350,3350,0
20240829,193000,541996260,3350,3350,3350,3350,0
20240829,192900,541996260,3350,3350,3350,3350,0
20240829,192800,541996260,3350,3350,3350,3350,0
20240829,192700,541996260,3350,3350,3350,3350,0
20240829,192600,541996260,3350,3350,3350,3350,0
20240829,192500,541996260,3350,3350,3350,3350,0
20240829,192400,541996260,3350,3350,3350,3350,0
20240829,192300,541996260,3350,3350,3350,3350,0
20240829,192200,541996260,3350,3350,3350,3350,0
20240829,192100,541996260,3350,3350,3350,3350,0
20240829,192000,541996260,3350,3350,3350,3350,0
20240829,191900,541996260,3350,3350,3350,3350,0
20240829,191800,541996260,3350,3350,3350,3350,5239
20240829,191700,541996260,3350,3350,3350,3350,0
20240829,191600,541996260,3350,3350,3350,3350,0
20240829,191500,541996260,3350,3350,3350,3350,0
20240829,191400,541996260,3350,3350,3350,3350,0
20240829,191300,541996260,3350,3350,3350,3350,0
20240829,191200,541996260,3350,3350,3350,3350,0
20240829,191100,541996260,3350,3350,3350,3350,0
20240829,191000,541996260,3350,3350,3350,3350,0
20240829,190900,541996260,3350,3350,3350,3350,0
20240829,190800,541996260,3350,3350,3350,3350,0
20240829,190700,541996260,3350,3350,3350,3350,0
20240829,190600,541996260,3350,3350,3350,3350,0
20240829,190500,541996260,3350,3350,3350,3350,0
20240829,190400,541996260,3350,3350,3350,3350,0
20240829,190300,541996260,3350,3350,3350,3350,0
20240829,190200,541996260,3350,3350,3350,3350,0
20240829,190100,541996260,3350,3350,3350,3350,0
20240829,190000,541996260,3350,3350,3350,3350,0
20240829,185900,541996260,3350,3350,3350,3350,0
20240829,185800,541996260,3350,3350,3350,3350,0
20240829,185700,541996260,3350,3350,3350,3350,0
20240829,185600,541996260,3350,3350,3350,3350,0
20240829,185500,541996260,3350,3350,3350,3350,0
20240829,185400,541996260,3350,3350,3350,3350,0
20240829,185300,541996260,3350,3350,3350,3350,0
20240829,185200,541996260,3350,3350,3350,3350,0
20240829,185100,541996260,3350,3350,3350,3350,0
20240829,185000,541996260,3350,3350,3350,3350,0
20240829,184900,541996260,3350,3350,3350,3350,0
20240829,184800,541996260,3350,3350,3350,3350,5239
20240829,184700,541996260,3350,3350,3350,3350,0
20240829,184600,541996260,3350,3350,3350,3350,0
20240829,184500,541996260,3350,3350,3350,3350,0
20240829,184400,541996260,3350,3350,3350,3350,0
20240829,184300,541996260,3350,3350,3350,3350,0
20240829,184200,541996260,3350,3350,3350,3350,0
20240829,184100,541996260,3350,3350,3350,3350,0
20240829,184000,541996260,3350,3350,3350,3350,0
20240829,183900,541996260,3350,3350,3350,3350,0
20240829,183800,541996260,3350,3350,3350,3350,0
20240829,183700,541996260,3350,3350,3350,3350,0
20240829,183600,541996260,3350,3350,3350,3350,0
20240829,183500,541996260,3350,3350,3350,3350,0
20240829,183400,541996260,3350,3350,3350,3350,0
20240829,183300,541996260,3350,3350,3350,3350,0
20240829,183200,541996260,3350,3350,3350,3350,0
20240829,183100,541996260,3350,3350,3350,3350,0
20240829,183000,541996260,3350,3350,3350,3350,0
20240829,182900,541996260,3350,3350,3350,3350,0
20240829,182800,541996260,3350,3350,3350,3350,0
20240829,182700,541996260,3350,3350,3350,3350,0
20240829,182600,541996260,3350,3350,3350,3350,0
20240829,182500,541996260,3350,3350,3350,3350,0
20240829,182400,541996260,3350,3350,3350,3350,0
20240829,182300,541996260,3350,3350,3350,3350,0
20240829,182200,541996260,3350,3350,3350,3350,0
20240829,182100,541996260,3350,3350,3350,3350,0
20240829,182000,541996260,3350,3350,3350,3350,0
20240829,181900,541996260,3350,3350,3350,3350,0
20240829,181800,541996260,3350,3350,3350,3350,5239
20240829,181700,541996260,3350,3350,3350,3350,0
20240829,181600,541996260,3350,3350,3350,3350,0
20240829,181500,541996260,3350,3350,3350,3350,0
20240829,181400,541996260,3350,3350,3350,3350,0
20240829,181300,541996260,3350,3350,3350,3350,0
20240829,181200,541996260,3350,3350,3350,3350,0
20240829,181100,541996260,3350,3350,3350,3350,0
20240829,181000,541996260,3350,3350,3350,3350,0
20240829,180900,541996260,3350,3350,3350,3350,0
20240829,180800,541996260,3350,3350,3350,3350,0
20240829,180700,541996260,3350,3350,3350,3350,0
20240829,180600,541996260,3350,3350,3350,3350,0
20240829,180500,541996260,3350,3350,3350,3350,0
20240829,180400,541996260,3350,3350,3350,3350,0
20240829,180300,541996260,3350,3350,3350,3350,0
20240829,180200,541996260,3350,3350,3350,3350,0
20240829,180100,541996260,3350,3350,3350,3350,0
20240829,180000,541996260,3350,3350,3350,3350,0
20240829,175900,541996260,3350,3350,3350,3350,0
20240829,175800,541996260,3350,3350,3350,3350,0
20240829,175700,541996260,3350,3350,3350,3350,0
20240829,175600,541996260,3350,3350,3350,3350,0
20240829,175500,541996260,3350,3350,3350,3350,0
20240829,175400,541996260,3350,3350,3350,3350,0
20240829,175300,541996260,3350,3350,3350,3350,0
20240829,175200,541996260,3350,3350,3350,3350,0
20240829,175100,541996260,3350,3350,3350,3350,0
20240829,175000,541996260,3350,3350,3350,3350,0
20240829,174900,541996260,3350,3350,3350,3350,0
20240829,174800,541996260,3350,3350,3350,3350,5239
20240829,174700,541996260,3350,3350,3350,3350,0
20240829,174600,541996260,3350,3350,3350,3350,0
20240829,174500,541996260,3350,3350,3350,3350,0
20240829,174400,541996260,3350,3350,3350,3350,0
20240829,174300,541996260,3350,3350,3350,3350,0
20240829,174200,541996260,3350,3350,3350,3350,0
20240829,174100,541996260,3350,3350,3350,3350,0
20240829,174000,541996260,3350,3350,3350,3350,0
20240829,173900,541996260,3350,3350,3350,3350,0
20240829,173800,541996260,3350,3350,3350,3350,0
20240829,173700,541996260,3350,3350,3350,3350,0
20240829,173600,541996260,3350,3350,3350,3350,0
20240829,173500,541996260,3350,3350,3350,3350,0
20240829,173400,541996260,3350,3350,3350,3350,0
20240829,173300,541996260,3350,3350,3350,3350,0
20240829,173200,541996260,3350,3350,3350,3350,0
20240829,173100,541996260,3350,3350,3350,3350,0
20240829,173000,541996260,3350,3350,3350,3350,0
20240829,172900,541996260,3350,3350,3350,3350,0
20240829,172800,541996260,3350,3350,3350,3350,0
20240829,172700,541996260,3350,3350,3350,3350,0
20240829,172600,541996260,3350,3350,3350,3350,0
20240829,172500,541996260,3350,3350,3350,3350,0
20240829,172400,541996260,3350,3350,3350,3350,0
20240829,172300,541996260,3350,3350,3350,3350,0
20240829,172200,541996260,3350,3350,3350,3350,0
20240829,172100,541996260,3350,3350,3350,3350,0
20240829,172000,541996260,3350,3350,3350,3350,0
20240829,171900,541996260,3350,3350,3350,3350,0
20240829,171800,541996260,3350,3350,3350,3350,5239
20240829,171700,541996260,3350,3350,3350,3350,0
20240829,171600,541996260,3350,3350,3350,3350,0
20240829,171500,541996260,3350,3350,3350,3350,0
20240829,171400,541996260,3350,3350,3350,3350,0
20240829,171300,541996260,3350,3350,3350,3350,0
20240829,171200,541996260,3350,3350,3350,3350,0
20240829,171100,541996260,3350,3350,3350,3350,0
20240829,171000,541996260,3350,3350,3350,3350,0
20240829,170900,541996260,3350,3350,3350,3350,0
20240829,170800,541996260,3350,3350,3350,3350,0
20240829,170700,541996260,3350,3350,3350,3350,0
20240829,170600,541996260,3350,3350,3350,3350,0
20240829,170500,541996260,3350,3350,3350,3350,0
20240829,170400,541996260,3350,3350,3350,3350,0
20240829,170300,541996260,3350,3350,3350,3350,0
20240829,170200,541996260,3350,3350,3350,3350,0
20240829,170100,541996260,3350,3350,3350,3350,0
20240829,170000,541996260,3350,3350,3350,3350,0
20240829,165900,541996260,3350,3350,3350,3350,0
20240829,165800,541996260,3350,3350,3350,3350,0
20240829,165700,541996260,3350,3350,3350,3350,0
20240829,165600,541996260,3350,3350,3350,3350,0
20240829,165500,541996260,3350,3350,3350,3350,0
20240829,165400,541996260,3350,3350,3350,3350,0
20240829,165300,541996260,3350,3350,3350,3350,0
20240829,165200,541996260,3350,3350,3350,3350,0
20240829,165100,541996260,3350,3350,3350,3350,0
20240829,165000,541996260,3350,3350,3350,3350,0
20240829,164900,541996260,3350,3350,3350,3350,0
20240829,164800,541996260,3350,3350,3350,3350,5239
20240829,164700,541996260,3350,3350,3350,3350,0
20240829,164600,541996260,3350,3350,3350,3350,0
20240829,164500,541996260,3350,3350,3350,3350,0
20240829,164400,541996260,3350,3350,3350,3350,0
20240829,164300,541996260,3350,3350,3350,3350,0
20240829,164200,541996260,3350,3350,3350,3350,0
20240829,164100,541996260,3350,3350,3350,3350,0
20240829,164000,541996260,3350,3350,3350,3350,0
20240829,163900,541996260,3350,3350,3350,3350,0
20240829,163800,541996260,3350,3350,3350,3350,0
20240829,163700,541996260,3350,3350,3350,3350,0
20240829,163600,541996260,3350,3350,3350,3350,0
20240829,163500,541996260,3350,3350,3350,3350,0
20240829,163400,541996260,3350,3350,3350,3350,0
20240829,163300,541996260,3350,3350,3350,3350,0
20240829,163200,541996260,3350,3350,3350,3350,0
20240829,163100,541996260,3350,3350,3350,3350,0
20240829,163000,541996260,3350,3350,3350,3350,0
20240829,162900,541996260,3350,3350,3350,3350,0
20240829,162800,541996260,3350,3350,3350,3350,0
20240829,162700,541996260,3350,3350,3350,3350,0
20240829,162600,541996260,3350,3350,3350,3350,0
20240829,162500,541996260,3350,3350,3350,3350,0
20240829,162400,541996260,3350,3350,3350,3350,0
20240829,162300,541996260,3350,3350,3350,3350,0
20240829,162200,541996260,3350,3350,3350,3350,0
20240829,162100,541996260,3350,3350,3350,3350,0
20240829,162000,541996260,3350,3350,3350,3350,0
20240829,161900,541996260,3350,3350,3350,3350,0
20240829,161800,541996260,3350,3350,3350,3350,5239
20240829,161700,541996260,3350,3350,3350,3350,0
20240829,161600,541996260,3350,3350,3350,3350,0
20240829,161500,541996260,3350,3350,3350,3350,0
20240829,161400,541996260,3350,3350,3350,3350,0
20240829,161300,541996260,3350,3350,3350,3350,0
20240829,161200,541996260,3350,3350,3350,3350,0
20240829,161100,541996260,3350,3350,3350,3350,0
20240829,161000,541996260,3350,3350,3350,3350,0
20240829,160900,541996260,3350,3350,3350,3350,0
20240829,160800,541996260,3350,3350,3350,3350,0
20240829,160700,541996260,3350,3350,3350,3350,0
20240829,160600,541996260,3350,3350,3350,3350,0
20240829,160500,541996260,3350,3350,3350,3350,0
20240829,160400,541996260,3350,3350,3350,3350,0
20240829,160300,541996260,3350,3350,3350,3350,0
20240829,160200,541996260,3350,3350,3350,3350,0
20240829,160100,541996260,3350,3350,3350,3350,0
20240829,160000,541996260,3350,3350,3350,3350,0
20240829,155900,541996260,3350,3350,3350,3350,0
20240829,155800,541996260,3350,3350,3350,3350,0
20240829,155700,541996260,3350,3350,3350,3350,0
20240829,155600,541996260,3350,3350,3350,3350,0
20240829,155500,541996260,3350,3350,3350,3350,0
20240829,155400,541996260,3350,3350,3350,3350,0
20240829,155300,541996260,3350,3350,3350,3350,0
20240829,155200,541996260,3350,3350,3350,3350,0
20240829,155100,541996260,3350,3350,3350,3350,0
20240829,155000,541996260,3350,3350,3350,3350,0
20240829,154900,541996260,3350,3350,3350,3350,0
20240829,154800,541996260,3350,3350,3350,3350,5239
20240829,154700,541996260,3350,3350,3350,3350,0
20240829,154600,541996260,3350,3350,3350,3350,0
20240829,154500,541996260,3350,3350,3350,3350,0
20240829,154400,541996260,3350,3350,3350,3350,0
20240829,154300,541996260,3350,3350,3350,3350,0
20240829,154200,541996260,3350,3350,3350,3350,0
20240829,154100,541996260,3350,3350,3350,3350,0
20240829,154000,541996260,3350,3350,3350,3350,0
20240829,153900,541996260,3350,3350,3350,3350,0
20240829,153800,541996260,3350,3350,3350,3350,0
20240829,153700,541996260,3350,3350,3350,3350,0
20240829,153600,541996260,3350,3350,3350,3350,0
20240829,153500,541996260,3350,3350,3350,3350,0
20240829,153400,541996260,3350,3350,3350,3350,0
20240829,153300,541996260,3350,3350,3350,3350,0
20240829,153200,541996260,3350,3350,3350,3350,0
20240829,153100,541996260,3350,3350,3350,3350,0
20240829,153000,541996260,3350,3350,3350,3350,5239
20240829,152900,524445610,3350,3350,3350,3350,0
20240829,152800,524445610,3350,3350,3350,3350,0
20240829,152700,524445610,3350,3350,3350,3350,0
20240829,152600,524445610,3350,3350,3350,3350,0
20240829,152500,524445610,3350,3350,3350,3350,0
20240829,152400,524445610,3350,3350,3350,3350,0
20240829,152300,524445610,3350,3350,3350,3350,0
20240829,152200,524445610,3350,3350,3350,3350,0
20240829,152100,524445610,3350,3350,3350,3350,0
20240829,152000,524445610,3350,3350,3350,3350,0
20240829,151900,524445610,3350,3345,3350,3345,2185
20240829,151800,517130010,3345,3335,3350,3335,3989
20240829,151700,503790170,3340,3290,3340,3290,3933
20240829,151600,490788810,3315,3315,3315,3315,0
20240829,151500,490788810,3315,3315,3315,3315,10
20240829,151400,490755660,3315,3315,3315,3315,0
20240829,151300,490755660,3315,3315,3315,3315,5
20240829,151200,490739085,3300,3300,3300,3300,30
20240829,151100,490640085,3295,3295,3295,3295,71
20240829,151000,490406140,3290,3290,3290,3290,39
20240829,150900,490277830,3290,3290,3290,3290,27
20240829,150800,490189000,3280,3280,3280,3280,0
20240829,150700,490189000,3280,3280,3280,3280,175
20240829,150600,489615000,3280,3285,3285,3280,1193
20240829,150500,485698750,3290,3290,3290,3290,1153
20240829,150400,481905380,3300,3300,3300,3300,0
20240829,150300,481905380,3300,3300,3300,3300,31
20240829,150200,481803080,3290,3290,3290,3290,0
20240829,150100,481803080,3290,3290,3290,3290,0
20240829,150000,481803080,3290,3290,3290,3290,0
20240829,145900,481803080,3290,3290,3290,3290,351
20240829,145800,480648290,3290,3290,3290,3290,30
20240829,145700,480549590,3290,3290,3290,3290,0
20240829,145600,480549590,3290,3290,3290,3290,51
20240829,145500,480381800,3290,3290,3290,3290,0
20240829,145400,480381800,3290,3295,3295,3290,343
20240829,145300,479252690,3295,3295,3295,3295,1
20240829,145200,479249395,3295,3295,3295,3295,0
20240829,145100,479249395,3295,3295,3295,3295,300
20240829,145000,478260895,3295,3295,3295,3295,0
20240829,144900,478260895,3295,3295,3295,3295,899
20240829,144800,475298690,3295,3295,3295,3295,0
20240829,144700,475298690,3295,3300,3300,3295,906
20240829,144600,472310360,3300,3300,3300,3300,0
20240829,144500,472310360,3300,3305,3305,3300,1407
20240829,144400,467663115,3305,3305,3305,3305,576
20240829,144300,465759435,3300,3300,3300,3300,0
20240829,144200,465759435,3300,3300,3300,3300,0
20240829,144100,465759435,3300,3300,3300,3300,0
20240829,144000,465759435,3300,3305,3305,3300,1183
20240829,143900,461852535,3305,3305,3305,3305,0
20240829,143800,461852535,3305,3305,3305,3305,0
20240829,143700,461852535,3305,3310,3310,3305,1083
20240829,143600,458273215,3310,3310,3310,3310,848
20240829,143500,455466335,3310,3310,3310,3310,0
20240829,143400,455466335,3310,3310,3310,3310,2
20240829,143300,455459715,3315,3315,3315,3315,723
20240829,143200,453062970,3310,3310,3310,3310,83
20240829,143100,452788240,3315,3315,3315,3315,0
20240829,143000,452788240,3315,3320,3320,3315,1061
20240829,142900,449268325,3340,3340,3340,3340,0
20240829,142800,449268325,3340,3340,3340,3340,0
20240829,142700,449268325,3340,3340,3340,3340,0
20240829,142600,449268325,3340,3340,3340,3340,0
20240829,142500,449268325,3340,3340,3340,3340,166
20240829,142400,448713885,3340,3340,3340,3340,10
20240829,142300,448680485,3340,3340,3340,3340,124
20240829,142200,448266325,3345,3345,3345,3345,529
20240829,142100,446496820,3315,3315,3315,3315,0
20240829,142000,446496820,3315,3315,3315,3315,0
20240829,141900,446496820,3315,3350,3350,3315,165
20240829,141800,445946345,3350,3350,3350,3350,0
20240829,141700,445946345,3350,3350,3350,3350,0
20240829,141600,445946345,3350,3300,3350,3300,3078
20240829,141500,435653575,3300,3300,3300,3300,0
20240829,141400,435653575,3300,3300,3300,3300,0
20240829,141300,435653575,3300,3300,3300,3300,0
20240829,141200,435653575,3300,3320,3320,3300,607
20240829,141100,433650035,3300,3300,3300,3300,0
20240829,141000,433650035,3300,3300,3300,3300,0
20240829,140900,433650035,3300,3300,3300,3300,0
20240829,140800,433650035,3300,3300,3300,3300,0
20240829,140700,433650035,3300,3300,3300,3300,30
20240829,140600,433551035,3300,3305,3305,3300,100
20240829,140500,433221030,3305,3305,3305,3305,50
20240829,140400,433055780,3305,3320,3320,3305,50
20240829,140300,432890500,3300,3300,3300,3300,50
20240829,140200,432725500,3325,3325,3325,3325,0
20240829,140100,432725500,3325,3325,3325,3325,50
20240829,140000,432559250,3325,3325,3325,3325,0
20240829,135900,432559250,3325,3320,3325,3320,50
20240829,135800,432393030,3325,3325,3325,3325,0
20240829,135700,432393030,3325,3325,3325,3325,0
20240829,135600,432393030,3325,3325,3325,3325,0
20240829,135500,432393030,3325,3325,3325,3325,4
20240829,135400,432379730,3330,3330,3330,3330,0
20240829,135300,432379730,3330,3330,3330,3330,0
20240829,135200,432379730,3330,3330,3330,3330,1
20240829,135100,432376400,3340,3340,3340,3340,0
20240829,135000,432376400,3340,3340,3340,3340,12
20240829,134900,432336320,3340,3340,3340,3340,0
20240829,134800,432336320,3340,3340,3340,3340,0
20240829,134700,432336320,3340,3340,3340,3340,1
20240829,134600,432332980,3300,3300,3300,3300,0
20240829,134500,432332980,3300,3300,3300,3300,0
20240829,134400,432332980,3300,3300,3300,3300,0
20240829,134300,432332980,3300,3300,3300,3300,0
20240829,134200,432332980,3300,3300,3300,3300,0
20240829,134100,432332980,3300,3300,3300,3300,0
20240829,134000,432332980,3300,3300,3300,3300,215
20240829,133900,431623480,3310,3315,3315,3310,1087
20240829,133800,428024825,3315,3315,3315,3315,1
20240829,133700,428021510,3340,3340,3340,3340,0
20240829,133600,428021510,3340,3340,3340,3340,0
20240829,133500,428021510,3340,3340,3340,3340,0
20240829,133400,428021510,3340,3350,3350,3340,1135
20240829,133300,424223045,3365,3365,3365,3365,0
20240829,133200,424223045,3365,3360,3365,3360,415
20240829,133100,422826820,3365,3350,3365,3350,410
20240829,133000,421450495,3350,3325,3350,3325,139
20240829,132900,420986075,3320,3315,3320,3315,10
20240829,132800,420952900,3310,3300,3310,3300,35
20240829,132700,420837165,3340,3340,3340,3340,1741
20240829,132600,415022225,3340,3340,3340,3340,14
20240829,132500,414975465,3340,3340,3340,3340,0
20240829,132400,414975465,3340,3340,3340,3340,40
20240829,132300,414841865,3340,3340,3340,3340,500
20240829,132200,413171865,3340,3340,3340,3340,2
20240829,132100,413165185,3300,3335,3335,3300,105
20240829,132000,412815045,3300,3300,3300,3300,0
20240829,131900,412815045,3300,3300,3300,3300,0
20240829,131800,412815045,3300,3290,3300,3290,830
20240829,131700,410077415,3265,3265,3265,3265,123
20240829,131600,409675820,3255,3255,3255,3255,0
20240829,131500,409675820,3255,3255,3255,3255,848
20240829,131400,406915580,3255,3255,3255,3255,0
20240829,131300,406915580,3255,3270,3270,3255,5000
20240829,131200,390594765,3270,3270,3270,3270,0
20240829,131100,390594765,3270,3290,3290,3270,90
20240829,131000,390299185,3285,3285,3285,3285,0
20240829,130900,390299185,3285,3285,3285,3285,0
20240829,130800,390299185,3285,3285,3285,3285,1
20240829,130700,390295900,3275,3275,3275,3275,0
20240829,130600,390295900,3275,3280,3280,3275,19
20240829,130500,390233670,3270,3270,3270,3270,0
20240829,130400,390233670,3270,3270,3270,3270,0
20240829,130300,390233670,3270,3275,3275,3270,7
20240829,130200,390210775,3275,3275,3275,3275,46
20240829,130100,390060125,3275,3275,3275,3275,10
20240829,130000,390027375,3275,3275,3275,3275,3602
20240829,125900,378230825,3275,3275,3275,3275,0
20240829,125800,378230825,3275,3275,3275,3275,0
20240829,125700,378230825,3275,3275,3275,3275,0
20240829,125600,378230825,3275,3275,3275,3275,0
20240829,125500,378230825,3275,3275,3275,3275,0
20240829,125400,378230825,3275,3275,3275,3275,0
20240829,125300,378230825,3275,3275,3275,3275,328
20240829,125200,377156625,3275,3275,3275,3275,231
20240829,125100,376400100,3285,3285,3285,3285,43
20240829,125000,376258845,3275,3275,3275,3275,0
20240829,124900,376258845,3275,3280,3280,3275,1520
20240829,124800,371277360,3285,3285,3285,3285,13
20240829,124700,371234655,3285,3285,3285,3285,0
20240829,124600,371234655,3285,3285,3285,3285,0
20240829,124500,371234655,3285,3285,3285,3285,31
20240829,124400,371132820,3290,3290,3290,3290,63
20240829,124300,370925550,3295,3295,3295,3295,0
20240829,124200,370925550,3295,3295,3295,3295,0
20240829,124100,370925550,3295,3295,3295,3295,0
20240829,124000,370925550,3295,3295,3295,3295,0
20240829,123900,370925550,3295,3295,3295,3295,1
20240829,123800,370922255,3290,3290,3290,3290,536
20240829,123700,369158815,3300,3300,3300,3300,0
20240829,123600,369158815,3300,3290,3300,3290,208
20240829,123500,368474485,3300,3300,3300,3300,0
20240829,123400,368474485,3300,3300,3300,3300,0
20240829,123300,368474485,3300,3300,3300,3300,6
20240829,123200,368454685,3300,3300,3300,3300,0
20240829,123100,368454685,3300,3300,3300,3300,25
20240829,123000,368372185,3295,3295,3295,3295,0
20240829,122900,368372185,3295,3300,3300,3295,365
20240829,122800,367169210,3305,3305,3305,3305,0
20240829,122700,367169210,3305,3305,3305,3305,0
20240829,122600,367169210,3305,3305,3305,3305,0
20240829,122500,367169210,3305,3305,3305,3305,0
20240829,122400,367169210,3305,3305,3305,3305,0
20240829,122300,367169210,3305,3305,3305,3305,0
20240829,122200,367169210,3305,3305,3305,3305,0
20240829,122100,367169210,3305,3305,3305,3305,0
20240829,122000,367169210,3305,3305,3305,3305,0
20240829,121900,367169210,3305,3305,3305,3305,0
20240829,121800,367169210,3305,3305,3305,3305,0
20240829,121700,367169210,3305,3305,3305,3305,0
20240829,121600,367169210,3305,3305,3305,3305,0
20240829,121500,367169210,3305,3305,3305,3305,0
20240829,121400,367169210,3305,3305,3305,3305,0
20240829,121300,367169210,3305,3305,3305,3305,0
20240829,121200,367169210,3305,3305,3305,3305,1550
20240829,121100,362046460,3305,3305,3305,3305,0
20240829,121000,362046460,3305,3305,3305,3305,52
20240829,120900,361874600,3300,3300,3300,3300,0
20240829,120800,361874600,3300,3300,3300,3300,55
20240829,120700,361693100,3300,3300,3300,3300,0
20240829,120600,361693100,3300,3300,3300,3300,2
20240829,120500,361686500,3275,3285,3285,3275,81
20240829,120400,361420990,3280,3280,3280,3280,0
20240829,120300,361420990,3280,3280,3280,3280,1389
20240829,120200,356865070,3295,3295,3295,3295,53
20240829,120100,356690435,3295,3295,3295,3295,168
20240829,120000,356136875,3315,3315,3315,3315,0
20240829,115900,356136875,3315,3315,3315,3315,0
20240829,115800,356136875,3315,3315,3315,3315,0
20240829,115700,356136875,3315,3315,3315,3315,0
20240829,115600,356136875,3315,3315,3315,3315,859
20240829,115500,353289290,3315,3320,3320,3315,1309
20240829,115400,348948410,3320,3320,3320,3320,0
20240829,115300,348948410,3320,3320,3320,3320,0
20240829,115200,348948410,3320,3325,3325,3320,726
20240829,115100,346537915,3335,3335,3335,3335,1500
20240829,115000,341535415,3345,3345,3345,3340,455
20240829,114900,340013820,3375,3375,3375,3375,0
20240829,114800,340013820,3375,3370,3375,3370,1140
20240829,114700,336167405,3375,3375,3375,3375,0
20240829,114600,336167405,3375,3375,3375,3375,20
20240829,114500,336099905,3375,3375,3375,3375,0
20240829,114400,336099905,3375,3375,3375,3375,0
20240829,114300,336099905,3375,3375,3375,3375,8
20240829,114200,336072905,3375,3375,3375,3375,0
20240829,114100,336072905,3375,3375,3375,3375,1
20240829,114000,336069530,3375,3340,3375,3340,1355
20240829,113900,331504035,3325,3325,3325,3325,0
20240829,113800,331504035,3325,3350,3370,3325,433
20240829,113700,330049455,3325,3305,3355,3305,1487
20240829,113600,325116815,3310,3300,3310,3300,360
20240829,113500,323927985,3290,3285,3290,3285,301
20240829,113400,322938695,3280,3280,3280,3280,103
20240829,113300,322600855,3280,3280,3280,3280,6
20240829,113200,322581175,3275,3275,3275,3275,0
20240829,113100,322581175,3275,3275,3275,3275,212
20240829,113000,321886875,3275,3275,3275,3275,0
20240829,112900,321886875,3275,3275,3275,3275,0
20240829,112800,321886875,3275,3275,3275,3275,0
20240829,112700,321886875,3275,3275,3275,3275,0
20240829,112600,321886875,3275,3275,3275,3275,0
20240829,112500,321886875,3275,3275,3275,3275,0
20240829,112400,321886875,3275,3275,3275,3275,0
20240829,112300,321886875,3275,3275,3275,3275,0
20240829,112200,321886875,3275,3275,3275,3275,0
20240829,112100,321886875,3275,3275,3275,3275,0
20240829,112000,321886875,3275,3275,3275,3275,0
20240829,111900,321886875,3275,3280,3280,3275,50
20240829,111800,321723045,3275,3275,3275,3275,0
20240829,111700,321723045,3275,3275,3275,3275,0
20240829,111600,321723045,3275,3265,3280,3265,2994
20240829,111500,311932155,3265,3265,3265,3265,0
20240829,111400,311932155,3265,3265,3265,3265,0
20240829,111300,311932155,3265,3265,3265,3265,0
20240829,111200,311932155,3265,3265,3265,3265,0
20240829,111100,311932155,3265,3265,3265,3265,0
20240829,111000,311932155,3265,3250,3265,3250,2
20240829,110900,311925640,3265,3265,3265,3265,1
20240829,110800,311922375,3260,3260,3260,3260,0
20240829,110700,311922375,3260,3260,3260,3260,0
20240829,110600,311922375,3260,3260,3260,3260,0
20240829,110500,311922375,3260,3260,3260,3260,0
20240829,110400,311922375,3260,3260,3260,3260,97
20240829,110300,311606155,3260,3260,3260,3260,684
20240829,110200,309376315,3260,3260,3260,3260,0
20240829,110100,309376315,3260,3260,3260,3260,0
20240829,110000,309376315,3260,3225,3260,3225,883
20240829,105900,306517835,3230,3230,3230,3230,94
20240829,105800,306214215,3240,3240,3240,3240,0
20240829,105700,306214215,3240,3240,3240,3240,0
20240829,105600,306214215,3240,3240,3240,3240,185
20240829,105500,305614815,3225,3225,3225,3225,0
20240829,105400,305614815,3225,3225,3225,3225,0
20240829,105300,305614815,3225,3230,3230,3225,445
20240829,105200,304177910,3230,3230,3230,3230,0
20240829,105100,304177910,3230,3230,3230,3230,1
20240829,105000,304174680,3235,3235,3235,3235,0
20240829,104900,304174680,3235,3245,3245,3235,3000
20240829,104800,294462440,3250,3250,3250,3250,0
20240829,104700,294462440,3250,3250,3250,3250,0
20240829,104600,294462440,3250,3250,3250,3250,1
20240829,104500,294459190,3250,3250,3250,3250,0
20240829,104400,294459190,3250,3250,3250,3250,0
20240829,104300,294459190,3250,3250,3250,3250,150
20240829,104200,293971690,3250,3250,3250,3250,210
20240829,104100,293289190,3250,3250,3250,3250,0
20240829,104000,293289190,3250,3250,3250,3250,0
20240829,103900,293289190,3250,3250,3250,3250,31
20240829,103800,293188440,3250,3250,3250,3250,0
20240829,103700,293188440,3250,3250,3250,3250,0
20240829,103600,293188440,3250,3250,3250,3250,63
20240829,103500,292983690,3260,3260,3260,3260,0
20240829,103400,292983690,3260,3260,3260,3260,0
20240829,103300,292983690,3260,3260,3260,3260,140
20240829,103200,292527290,3260,3260,3260,3260,81
20240829,103100,292263230,3235,3235,3235,3235,0
20240829,103000,292263230,3235,3235,3235,3235,6
20240829,102900,292243820,3240,3240,3240,3240,0
20240829,102800,292243820,3240,3235,3240,3235,102
20240829,102700,291913400,3260,3260,3260,3260,0
20240829,102600,291913400,3260,3260,3260,3260,0
20240829,102500,291913400,3260,3260,3260,3260,10
20240829,102400,291880800,3260,3260,3260,3260,0
20240829,102300,291880800,3260,3260,3260,3260,5
20240829,102200,291864500,3240,3240,3240,3240,694
20240829,102100,289615940,3240,3240,3240,3240,97
20240829,102000,289301660,3240,3240,3240,3240,1
20240829,101900,289298420,3240,3240,3240,3240,0
20240829,101800,289298420,3240,3240,3240,3240,72
20240829,101700,289065140,3260,3260,3260,3260,0
20240829,101600,289065140,3260,3260,3260,3260,0
20240829,101500,289065140,3260,3250,3260,3235,535
20240829,101400,287330445,3270,3270,3270,3270,0
20240829,101300,287330445,3270,3270,3270,3270,2
20240829,101200,287323905,3260,3260,3260,3260,30
20240829,101100,287226105,3260,3260,3260,3260,0
20240829,101000,287226105,3260,3260,3260,3260,425
20240829,100900,285840605,3260,3260,3260,3260,0
20240829,100800,285840605,3260,3260,3260,3260,0
20240829,100700,285840605,3260,3260,3260,3260,0
20240829,100600,285840605,3260,3260,3260,3260,0
20240829,100500,285840605,3260,3260,3260,3260,1
20240829,100400,285837345,3240,3240,3240,3240,200
20240829,100300,285189345,3235,3235,3235,3235,0
20240829,100200,285189345,3235,3240,3240,3235,967
20240829,100100,282059140,3240,3240,3240,3240,0
20240829,100000,282059140,3240,3240,3240,3240,0
20240829,095900,282059140,3240,3245,3245,3240,1550
20240829,095800,277034640,3235,3235,3235,3235,0
20240829,095700,277034640,3235,3250,3250,3235,1069
20240829,095600,273573145,3250,3250,3250,3250,0
20240829,095500,273573145,3250,3250,3250,3250,0
20240829,095400,273573145,3250,3255,3255,3250,5
20240829,095300,273556890,3250,3250,3250,3250,102
20240829,095200,273225390,3245,3265,3265,3240,932
20240829,095100,270195240,3280,3280,3280,3280,0
20240829,095000,270195240,3280,3280,3280,3280,0
20240829,094900,270195240,3280,3280,3280,3280,0
20240829,094800,270195240,3280,3280,3280,3280,0
20240829,094700,270195240,3280,3280,3280,3280,1
20240829,094600,270191960,3255,3270,3270,3255,1171
20240829,094500,266373755,3270,3270,3270,3270,194
20240829,094400,265739375,3280,3280,3280,3280,0
20240829,094300,265739375,3280,3280,3280,3280,227
20240829,094200,264994815,3280,3280,3280,3280,1
20240829,094100,264991535,3280,3280,3280,3280,5
20240829,094000,264975135,3280,3280,3280,3280,7
20240829,093900,264952175,3280,3280,3280,3265,103
20240829,093800,264614350,3280,3280,3280,3280,16
20240829,093700,264561870,3280,3280,3280,3280,0
20240829,093600,264561870,3280,3275,3280,3275,332
20240829,093500,263474560,3275,3275,3275,3275,1247
20240829,093400,259390635,3275,3275,3275,3275,2
20240829,093300,259384085,3260,3265,3265,3260,937
20240829,093200,256326965,3265,3265,3265,3265,0
20240829,093100,256326965,3265,3255,3280,3255,773
20240829,093000,253796935,3260,3260,3260,3255,1356
20240829,092900,249378125,3260,3255,3260,3255,593
20240829,092800,247447755,3255,3235,3255,3230,3000
20240829,092700,237689770,3235,3230,3235,3230,51
20240829,092600,237524790,3240,3235,3240,3235,603
20240829,092500,235572585,3230,3225,3230,3225,378
20240829,092400,234351865,3225,3225,3225,3225,2
20240829,092300,234345415,3225,3225,3225,3225,176
20240829,092200,233777815,3225,3225,3225,3225,20
20240829,092100,233713315,3225,3220,3225,3220,44
20240829,092000,233571420,3210,3215,3215,3210,282
20240829,091900,232665700,3215,3225,3225,3215,1211
20240829,091800,228772275,3225,3215,3225,3215,232
20240829,091700,228024410,3230,3210,3230,3210,555
20240829,091600,226238460,3200,3200,3205,3200,7132
20240829,091500,203416055,3200,3230,3230,3200,6027
20240829,091400,184089105,3215,3215,3230,3215,1333
20240829,091300,179789705,3225,3230,3230,3220,660
20240829,091200,177660135,3230,3235,3235,3230,88
20240829,091100,177375890,3210,3215,3245,3205,347
20240829,091000,176261985,3205,3240,3240,3205,7610
20240829,090900,151815295,3240,3275,3275,3240,639
20240829,090800,149732905,3255,3255,3255,3240,2900
20240829,090700,140306905,3260,3285,3285,3260,3357
20240829,090600,129344460,3290,3310,3310,3290,1173
20240829,090500,125476600,3310,3295,3315,3295,893
20240829,090400,122517500,3310,3310,3310,3300,723
20240829,090300,120124385,3270,3320,3320,3265,1067
20240829,090200,116640565,3270,3260,3355,3255,9985
20240829,090100,84050705,3260,3270,3280,3255,12581
20240829,090000,42938000,3275,3295,3305,3275,13030