stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,212000,10845023830,4370,4370,4370,4370,86819
20240829,211900,10845023830,4370,4370,4370,4370,0
20240829,211800,10845023830,4370,4370,4370,4370,0
20240829,211700,10845023830,4370,4370,4370,4370,0
20240829,211600,10845023830,4370,4370,4370,4370,0
20240829,211500,10845023830,4370,4370,4370,4370,0
20240829,211400,10845023830,4370,4370,4370,4370,0
20240829,211300,10845023830,4370,4370,4370,4370,0
20240829,211200,10845023830,4370,4370,4370,4370,0
20240829,211100,10845023830,4370,4370,4370,4370,0
20240829,211000,10845023830,4370,4370,4370,4370,0
20240829,210900,10845023830,4370,4370,4370,4370,0
20240829,210800,10845023830,4370,4370,4370,4370,0
20240829,210700,10845023830,4370,4370,4370,4370,0
20240829,210600,10845023830,4370,4370,4370,4370,0
20240829,210500,10845023830,4370,4370,4370,4370,0
20240829,210400,10845023830,4370,4370,4370,4370,0
20240829,210300,10845023830,4370,4370,4370,4370,0
20240829,210200,10845023830,4370,4370,4370,4370,0
20240829,210100,10845023830,4370,4370,4370,4370,0
20240829,210000,10845023830,4370,4370,4370,4370,0
20240829,205900,10845023830,4370,4370,4370,4370,0
20240829,205800,10845023830,4370,4370,4370,4370,0
20240829,205700,10845023830,4370,4370,4370,4370,0
20240829,205600,10845023830,4370,4370,4370,4370,0
20240829,205500,10845023830,4370,4370,4370,4370,0
20240829,205400,10845023830,4370,4370,4370,4370,0
20240829,205300,10845023830,4370,4370,4370,4370,0
20240829,205200,10845023830,4370,4370,4370,4370,0
20240829,205100,10845023830,4370,4370,4370,4370,0
20240829,205000,10845023830,4370,4370,4370,4370,86819
20240829,204900,10845023830,4370,4370,4370,4370,0
20240829,204800,10845023830,4370,4370,4370,4370,0
20240829,204700,10845023830,4370,4370,4370,4370,0
20240829,204600,10845023830,4370,4370,4370,4370,0
20240829,204500,10845023830,4370,4370,4370,4370,0
20240829,204400,10845023830,4370,4370,4370,4370,0
20240829,204300,10845023830,4370,4370,4370,4370,0
20240829,204200,10845023830,4370,4370,4370,4370,0
20240829,204100,10845023830,4370,4370,4370,4370,0
20240829,204000,10845023830,4370,4370,4370,4370,0
20240829,203900,10845023830,4370,4370,4370,4370,0
20240829,203800,10845023830,4370,4370,4370,4370,0
20240829,203700,10845023830,4370,4370,4370,4370,0
20240829,203600,10845023830,4370,4370,4370,4370,0
20240829,203500,10845023830,4370,4370,4370,4370,0
20240829,203400,10845023830,4370,4370,4370,4370,0
20240829,203300,10845023830,4370,4370,4370,4370,0
20240829,203200,10845023830,4370,4370,4370,4370,0
20240829,203100,10845023830,4370,4370,4370,4370,0
20240829,203000,10845023830,4370,4370,4370,4370,0
20240829,202900,10845023830,4370,4370,4370,4370,0
20240829,202800,10845023830,4370,4370,4370,4370,0
20240829,202700,10845023830,4370,4370,4370,4370,0
20240829,202600,10845023830,4370,4370,4370,4370,0
20240829,202500,10845023830,4370,4370,4370,4370,0
20240829,202400,10845023830,4370,4370,4370,4370,0
20240829,202300,10845023830,4370,4370,4370,4370,0
20240829,202200,10845023830,4370,4370,4370,4370,0
20240829,202100,10845023830,4370,4370,4370,4370,0
20240829,202000,10845023830,4370,4370,4370,4370,86819
20240829,201900,10845023830,4370,4370,4370,4370,0
20240829,201800,10845023830,4370,4370,4370,4370,0
20240829,201700,10845023830,4370,4370,4370,4370,0
20240829,201600,10845023830,4370,4370,4370,4370,0
20240829,201500,10845023830,4370,4370,4370,4370,0
20240829,201400,10845023830,4370,4370,4370,4370,0
20240829,201300,10845023830,4370,4370,4370,4370,0
20240829,201200,10845023830,4370,4370,4370,4370,0
20240829,201100,10845023830,4370,4370,4370,4370,0
20240829,201000,10845023830,4370,4370,4370,4370,0
20240829,200900,10845023830,4370,4370,4370,4370,0
20240829,200800,10845023830,4370,4370,4370,4370,0
20240829,200700,10845023830,4370,4370,4370,4370,0
20240829,200600,10845023830,4370,4370,4370,4370,0
20240829,200500,10845023830,4370,4370,4370,4370,0
20240829,200400,10845023830,4370,4370,4370,4370,0
20240829,200300,10845023830,4370,4370,4370,4370,0
20240829,200200,10845023830,4370,4370,4370,4370,0
20240829,200100,10845023830,4370,4370,4370,4370,0
20240829,200000,10845023830,4370,4370,4370,4370,0
20240829,195900,10845023830,4370,4370,4370,4370,0
20240829,195800,10845023830,4370,4370,4370,4370,0
20240829,195700,10845023830,4370,4370,4370,4370,0
20240829,195600,10845023830,4370,4370,4370,4370,0
20240829,195500,10845023830,4370,4370,4370,4370,0
20240829,195400,10845023830,4370,4370,4370,4370,0
20240829,195300,10845023830,4370,4370,4370,4370,0
20240829,195200,10845023830,4370,4370,4370,4370,0
20240829,195100,10845023830,4370,4370,4370,4370,0
20240829,195000,10845023830,4370,4370,4370,4370,86819
20240829,194900,10845023830,4370,4370,4370,4370,0
20240829,194800,10845023830,4370,4370,4370,4370,0
20240829,194700,10845023830,4370,4370,4370,4370,0
20240829,194600,10845023830,4370,4370,4370,4370,0
20240829,194500,10845023830,4370,4370,4370,4370,0
20240829,194400,10845023830,4370,4370,4370,4370,0
20240829,194300,10845023830,4370,4370,4370,4370,0
20240829,194200,10845023830,4370,4370,4370,4370,0
20240829,194100,10845023830,4370,4370,4370,4370,0
20240829,194000,10845023830,4370,4370,4370,4370,0
20240829,193900,10845023830,4370,4370,4370,4370,0
20240829,193800,10845023830,4370,4370,4370,4370,0
20240829,193700,10845023830,4370,4370,4370,4370,0
20240829,193600,10845023830,4370,4370,4370,4370,0
20240829,193500,10845023830,4370,4370,4370,4370,0
20240829,193400,10845023830,4370,4370,4370,4370,0
20240829,193300,10845023830,4370,4370,4370,4370,0
20240829,193200,10845023830,4370,4370,4370,4370,0
20240829,193100,10845023830,4370,4370,4370,4370,0
20240829,193000,10845023830,4370,4370,4370,4370,0
20240829,192900,10845023830,4370,4370,4370,4370,0
20240829,192800,10845023830,4370,4370,4370,4370,0
20240829,192700,10845023830,4370,4370,4370,4370,0
20240829,192600,10845023830,4370,4370,4370,4370,0
20240829,192500,10845023830,4370,4370,4370,4370,0
20240829,192400,10845023830,4370,4370,4370,4370,0
20240829,192300,10845023830,4370,4370,4370,4370,0
20240829,192200,10845023830,4370,4370,4370,4370,0
20240829,192100,10845023830,4370,4370,4370,4370,0
20240829,192000,10845023830,4370,4370,4370,4370,86819
20240829,191900,10845023830,4370,4370,4370,4370,0
20240829,191800,10845023830,4370,4370,4370,4370,0
20240829,191700,10845023830,4370,4370,4370,4370,0
20240829,191600,10845023830,4370,4370,4370,4370,0
20240829,191500,10845023830,4370,4370,4370,4370,0
20240829,191400,10845023830,4370,4370,4370,4370,0
20240829,191300,10845023830,4370,4370,4370,4370,0
20240829,191200,10845023830,4370,4370,4370,4370,0
20240829,191100,10845023830,4370,4370,4370,4370,0
20240829,191000,10845023830,4370,4370,4370,4370,0
20240829,190900,10845023830,4370,4370,4370,4370,0
20240829,190800,10845023830,4370,4370,4370,4370,0
20240829,190700,10845023830,4370,4370,4370,4370,0
20240829,190600,10845023830,4370,4370,4370,4370,0
20240829,190500,10845023830,4370,4370,4370,4370,0
20240829,190400,10845023830,4370,4370,4370,4370,0
20240829,190300,10845023830,4370,4370,4370,4370,0
20240829,190200,10845023830,4370,4370,4370,4370,0
20240829,190100,10845023830,4370,4370,4370,4370,0
20240829,190000,10845023830,4370,4370,4370,4370,0
20240829,185900,10845023830,4370,4370,4370,4370,0
20240829,185800,10845023830,4370,4370,4370,4370,0
20240829,185700,10845023830,4370,4370,4370,4370,0
20240829,185600,10845023830,4370,4370,4370,4370,0
20240829,185500,10845023830,4370,4370,4370,4370,0
20240829,185400,10845023830,4370,4370,4370,4370,0
20240829,185300,10845023830,4370,4370,4370,4370,0
20240829,185200,10845023830,4370,4370,4370,4370,0
20240829,185100,10845023830,4370,4370,4370,4370,0
20240829,185000,10845023830,4370,4370,4370,4370,86819
20240829,184900,10845023830,4370,4370,4370,4370,0
20240829,184800,10845023830,4370,4370,4370,4370,0
20240829,184700,10845023830,4370,4370,4370,4370,0
20240829,184600,10845023830,4370,4370,4370,4370,0
20240829,184500,10845023830,4370,4370,4370,4370,0
20240829,184400,10845023830,4370,4370,4370,4370,0
20240829,184300,10845023830,4370,4370,4370,4370,0
20240829,184200,10845023830,4370,4370,4370,4370,0
20240829,184100,10845023830,4370,4370,4370,4370,0
20240829,184000,10845023830,4370,4370,4370,4370,0
20240829,183900,10845023830,4370,4370,4370,4370,0
20240829,183800,10845023830,4370,4370,4370,4370,0
20240829,183700,10845023830,4370,4370,4370,4370,0
20240829,183600,10845023830,4370,4370,4370,4370,0
20240829,183500,10845023830,4370,4370,4370,4370,0
20240829,183400,10845023830,4370,4370,4370,4370,0
20240829,183300,10845023830,4370,4370,4370,4370,0
20240829,183200,10845023830,4370,4370,4370,4370,0
20240829,183100,10845023830,4370,4370,4370,4370,0
20240829,183000,10845023830,4370,4370,4370,4370,0
20240829,182900,10845023830,4370,4370,4370,4370,0
20240829,182800,10845023830,4370,4370,4370,4370,0
20240829,182700,10845023830,4370,4370,4370,4370,0
20240829,182600,10845023830,4370,4370,4370,4370,0
20240829,182500,10845023830,4370,4370,4370,4370,0
20240829,182400,10845023830,4370,4370,4370,4370,0
20240829,182300,10845023830,4370,4370,4370,4370,0
20240829,182200,10845023830,4370,4370,4370,4370,0
20240829,182100,10845023830,4370,4370,4370,4370,0
20240829,182000,10845023830,4370,4370,4370,4370,86819
20240829,181900,10845023830,4370,4370,4370,4370,0
20240829,181800,10845023830,4370,4370,4370,4370,0
20240829,181700,10845023830,4370,4370,4370,4370,0
20240829,181600,10845023830,4370,4370,4370,4370,0
20240829,181500,10845023830,4370,4370,4370,4370,0
20240829,181400,10845023830,4370,4370,4370,4370,0
20240829,181300,10845023830,4370,4370,4370,4370,0
20240829,181200,10845023830,4370,4370,4370,4370,0
20240829,181100,10845023830,4370,4370,4370,4370,0
20240829,181000,10845023830,4370,4370,4370,4370,0
20240829,180900,10845023830,4370,4370,4370,4370,0
20240829,180800,10845023830,4370,4370,4370,4370,0
20240829,180700,10845023830,4370,4370,4370,4370,0
20240829,180600,10845023830,4370,4370,4370,4370,0
20240829,180500,10845023830,4370,4370,4370,4370,0
20240829,180400,10845023830,4370,4370,4370,4370,0
20240829,180300,10845023830,4370,4370,4370,4370,0
20240829,180200,10845023830,4370,4370,4370,4370,0
20240829,180100,10845023830,4370,4370,4370,4370,0
20240829,180000,10845023830,4370,4370,4370,4370,0
20240829,175900,10845023830,4370,4370,4370,4370,0
20240829,175800,10845023830,4370,4370,4370,4370,0
20240829,175700,10845023830,4370,4370,4370,4370,0
20240829,175600,10845023830,4370,4370,4370,4370,0
20240829,175500,10845023830,4370,4370,4370,4370,0
20240829,175400,10845023830,4370,4370,4370,4370,0
20240829,175300,10845023830,4370,4370,4370,4370,0
20240829,175200,10845023830,4370,4370,4370,4370,0
20240829,175100,10845023830,4370,4370,4370,4370,0
20240829,175000,10845023830,4370,4370,4370,4370,86819
20240829,174900,10845023830,4370,4370,4370,4370,0
20240829,174800,10845023830,4370,4370,4370,4370,0
20240829,174700,10845023830,4370,4370,4370,4370,0
20240829,174600,10845023830,4370,4370,4370,4370,0
20240829,174500,10845023830,4370,4370,4370,4370,0
20240829,174400,10845023830,4370,4370,4370,4370,0
20240829,174300,10845023830,4370,4370,4370,4370,0
20240829,174200,10845023830,4370,4370,4370,4370,0
20240829,174100,10845023830,4370,4370,4370,4370,0
20240829,174000,10845023830,4370,4370,4370,4370,0
20240829,173900,10845023830,4370,4370,4370,4370,0
20240829,173800,10845023830,4370,4370,4370,4370,0
20240829,173700,10845023830,4370,4370,4370,4370,0
20240829,173600,10845023830,4370,4370,4370,4370,0
20240829,173500,10845023830,4370,4370,4370,4370,0
20240829,173400,10845023830,4370,4370,4370,4370,0
20240829,173300,10845023830,4370,4370,4370,4370,0
20240829,173200,10845023830,4370,4370,4370,4370,0
20240829,173100,10845023830,4370,4370,4370,4370,0
20240829,173000,10845023830,4370,4370,4370,4370,0
20240829,172900,10845023830,4370,4370,4370,4370,0
20240829,172800,10845023830,4370,4370,4370,4370,0
20240829,172700,10845023830,4370,4370,4370,4370,0
20240829,172600,10845023830,4370,4370,4370,4370,0
20240829,172500,10845023830,4370,4370,4370,4370,0
20240829,172400,10845023830,4370,4370,4370,4370,0
20240829,172300,10845023830,4370,4370,4370,4370,0
20240829,172200,10845023830,4370,4370,4370,4370,0
20240829,172100,10845023830,4370,4370,4370,4370,0
20240829,172000,10845023830,4370,4370,4370,4370,86819
20240829,171900,10845023830,4370,4370,4370,4370,0
20240829,171800,10845023830,4370,4370,4370,4370,0
20240829,171700,10845023830,4370,4370,4370,4370,0
20240829,171600,10845023830,4370,4370,4370,4370,0
20240829,171500,10845023830,4370,4370,4370,4370,0
20240829,171400,10845023830,4370,4370,4370,4370,0
20240829,171300,10845023830,4370,4370,4370,4370,0
20240829,171200,10845023830,4370,4370,4370,4370,0
20240829,171100,10845023830,4370,4370,4370,4370,0
20240829,171000,10845023830,4370,4370,4370,4370,0
20240829,170900,10845023830,4370,4370,4370,4370,0
20240829,170800,10845023830,4370,4370,4370,4370,0
20240829,170700,10845023830,4370,4370,4370,4370,0
20240829,170600,10845023830,4370,4370,4370,4370,0
20240829,170500,10845023830,4370,4370,4370,4370,0
20240829,170400,10845023830,4370,4370,4370,4370,0
20240829,170300,10845023830,4370,4370,4370,4370,0
20240829,170200,10845023830,4370,4370,4370,4370,0
20240829,170100,10845023830,4370,4370,4370,4370,0
20240829,170000,10845023830,4370,4370,4370,4370,0
20240829,165900,10845023830,4370,4370,4370,4370,0
20240829,165800,10845023830,4370,4370,4370,4370,0
20240829,165700,10845023830,4370,4370,4370,4370,0
20240829,165600,10845023830,4370,4370,4370,4370,0
20240829,165500,10845023830,4370,4370,4370,4370,0
20240829,165400,10845023830,4370,4370,4370,4370,0
20240829,165300,10845023830,4370,4370,4370,4370,0
20240829,165200,10845023830,4370,4370,4370,4370,0
20240829,165100,10845023830,4370,4370,4370,4370,0
20240829,165000,10845023830,4370,4370,4370,4370,86819
20240829,164900,10845023830,4370,4370,4370,4370,0
20240829,164800,10845023830,4370,4370,4370,4370,0
20240829,164700,10845023830,4370,4370,4370,4370,0
20240829,164600,10845023830,4370,4370,4370,4370,0
20240829,164500,10845023830,4370,4370,4370,4370,0
20240829,164400,10845023830,4370,4370,4370,4370,0
20240829,164300,10845023830,4370,4370,4370,4370,0
20240829,164200,10845023830,4370,4370,4370,4370,0
20240829,164100,10845023830,4370,4370,4370,4370,0
20240829,164000,10845023830,4370,4370,4370,4370,0
20240829,163900,10845023830,4370,4370,4370,4370,0
20240829,163800,10845023830,4370,4370,4370,4370,0
20240829,163700,10845023830,4370,4370,4370,4370,0
20240829,163600,10845023830,4370,4370,4370,4370,0
20240829,163500,10845023830,4370,4370,4370,4370,0
20240829,163400,10845023830,4370,4370,4370,4370,0
20240829,163300,10845023830,4370,4370,4370,4370,0
20240829,163200,10845023830,4370,4370,4370,4370,0
20240829,163100,10845023830,4370,4370,4370,4370,0
20240829,163000,10845023830,4370,4370,4370,4370,0
20240829,162900,10845023830,4370,4370,4370,4370,0
20240829,162800,10845023830,4370,4370,4370,4370,0
20240829,162700,10845023830,4370,4370,4370,4370,0
20240829,162600,10845023830,4370,4370,4370,4370,0
20240829,162500,10845023830,4370,4370,4370,4370,0
20240829,162400,10845023830,4370,4370,4370,4370,0
20240829,162300,10845023830,4370,4370,4370,4370,0
20240829,162200,10845023830,4370,4370,4370,4370,0
20240829,162100,10845023830,4370,4370,4370,4370,0
20240829,162000,10845023830,4370,4370,4370,4370,86819
20240829,161900,10845023830,4370,4370,4370,4370,0
20240829,161800,10845023830,4370,4370,4370,4370,0
20240829,161700,10845023830,4370,4370,4370,4370,0
20240829,161600,10845023830,4370,4370,4370,4370,0
20240829,161500,10845023830,4370,4370,4370,4370,0
20240829,161400,10845023830,4370,4370,4370,4370,0
20240829,161300,10845023830,4370,4370,4370,4370,0
20240829,161200,10845023830,4370,4370,4370,4370,0
20240829,161100,10845023830,4370,4370,4370,4370,0
20240829,161000,10845023830,4370,4370,4370,4370,0
20240829,160900,10845023830,4370,4370,4370,4370,0
20240829,160800,10845023830,4370,4370,4370,4370,0
20240829,160700,10845023830,4370,4370,4370,4370,0
20240829,160600,10845023830,4370,4370,4370,4370,0
20240829,160500,10845023830,4370,4370,4370,4370,0
20240829,160400,10845023830,4370,4370,4370,4370,0
20240829,160300,10845023830,4370,4370,4370,4370,0
20240829,160200,10845023830,4370,4370,4370,4370,0
20240829,160100,10845023830,4370,4370,4370,4370,0
20240829,160000,10845023830,4370,4370,4370,4370,0
20240829,155900,10845023830,4370,4370,4370,4370,0
20240829,155800,10845023830,4370,4370,4370,4370,0
20240829,155700,10845023830,4370,4370,4370,4370,0
20240829,155600,10845023830,4370,4370,4370,4370,0
20240829,155500,10845023830,4370,4370,4370,4370,0
20240829,155400,10845023830,4370,4370,4370,4370,0
20240829,155300,10845023830,4370,4370,4370,4370,0
20240829,155200,10845023830,4370,4370,4370,4370,0
20240829,155100,10845023830,4370,4370,4370,4370,0
20240829,155000,10845023830,4370,4370,4370,4370,86819
20240829,154900,10845023830,4370,4370,4370,4370,0
20240829,154800,10845023830,4370,4370,4370,4370,0
20240829,154700,10845023830,4370,4370,4370,4370,0
20240829,154600,10845023830,4370,4370,4370,4370,0
20240829,154500,10845023830,4370,4370,4370,4370,0
20240829,154400,10845023830,4370,4370,4370,4370,0
20240829,154300,10845023830,4370,4370,4370,4370,0
20240829,154200,10845023830,4370,4370,4370,4370,0
20240829,154100,10845023830,4370,4370,4370,4370,0
20240829,154000,10845023830,4370,4370,4370,4370,0
20240829,153900,10845023830,4370,4370,4370,4370,0
20240829,153800,10845023830,4370,4370,4370,4370,0
20240829,153700,10845023830,4370,4370,4370,4370,0
20240829,153600,10845023830,4370,4370,4370,4370,0
20240829,153500,10845023830,4370,4370,4370,4370,0
20240829,153400,10845023830,4370,4370,4370,4370,0
20240829,153300,10845023830,4370,4370,4370,4370,0
20240829,153200,10845023830,4370,4370,4370,4370,0
20240829,153100,10845023830,4370,4370,4370,4370,0
20240829,153000,10845023830,4370,4370,4370,4370,86819
20240829,152900,10465624800,4370,4370,4370,4370,0
20240829,152800,10465624800,4370,4370,4370,4370,0
20240829,152700,10465624800,4370,4370,4370,4370,0
20240829,152600,10465624800,4370,4370,4370,4370,0
20240829,152500,10465624800,4370,4370,4370,4370,0
20240829,152400,10465624800,4370,4370,4370,4370,0
20240829,152300,10465624800,4370,4370,4370,4370,0
20240829,152200,10465624800,4370,4370,4370,4370,0
20240829,152100,10465624800,4370,4370,4370,4370,0
20240829,152000,10465624800,4370,4370,4370,4370,0
20240829,151900,10465624800,4370,4360,4370,4355,7880
20240829,151800,10431277870,4355,4350,4360,4350,10464
20240829,151700,10385737155,4350,4365,4365,4350,14744
20240829,151600,10321528350,4365,4360,4365,4355,7281
20240829,151500,10289771555,4360,4355,4365,4355,6298
20240829,151400,10262313960,4360,4360,4365,4350,3769
20240829,151300,10245888890,4360,4345,4375,4345,16663
20240829,151200,10173283135,4345,4345,4360,4335,21736
20240829,151100,10078903395,4345,4350,4375,4335,42069
20240829,151000,9895963115,4350,4400,4405,4340,74201
20240829,150900,9571521030,4405,4415,4415,4400,36479
20240829,150800,9410848665,4420,4420,4420,4415,4878
20240829,150700,9389308375,4420,4425,4430,4420,2659
20240829,150600,9377546315,4430,4430,4435,4420,1654
20240829,150500,9370219085,4430,4430,4430,4425,498
20240829,150400,9368013445,4430,4425,4430,4425,712
20240829,150300,9364862595,4420,4415,4425,4415,1447
20240829,150200,9358467020,4415,4420,4420,4415,1308
20240829,150100,9352687310,4420,4415,4420,4410,4434
20240829,150000,9333113790,4420,4420,4420,4415,2302
20240829,145900,9322940455,4415,4415,4420,4415,3746
20240829,145800,9306391815,4415,4420,4420,4415,1682
20240829,145700,9298965655,4415,4410,4415,4410,2364
20240829,145600,9288535555,4415,4420,4420,4415,5035
20240829,145500,9266306025,4420,4420,4420,4415,2568
20240829,145400,9254959635,4415,4410,4420,4410,979
20240829,145300,9250635940,4410,4415,4420,4410,4954
20240829,145200,9228769105,4415,4410,4415,4410,5426
20240829,145100,9204830345,4410,4415,4420,4410,5746
20240829,145000,9179469235,4420,4415,4420,4415,835
20240829,144900,9175778630,4415,4415,4420,4410,4667
20240829,144800,9155178360,4415,4415,4415,4410,12971
20240829,144700,9097923390,4415,4420,4420,4415,6691
20240829,144600,9068349175,4420,4425,4425,4420,569
20240829,144500,9065831810,4425,4425,4425,4425,584
20240829,144400,9063247610,4420,4420,4425,4415,14900
20240829,144300,8997410830,4420,4420,4425,4420,768
20240829,144200,8994016220,4420,4430,4430,4420,5862
20240829,144100,8968096030,4425,4430,4430,4425,7180
20240829,144000,8936302825,4430,4435,4435,4430,703
20240829,143900,8933187165,4435,4430,4440,4430,2133
20240829,143800,8923735395,4435,4435,4435,4430,1310
20240829,143700,8917926660,4440,4440,4440,4430,931
20240829,143600,8913798045,4440,4435,4440,4435,4662
20240829,143500,8893121165,4440,4440,4445,4435,994
20240829,143400,8888708800,4440,4435,4445,4435,671
20240829,143300,8885731910,4430,4445,4445,4430,969
20240829,143200,8881436005,4445,4445,4445,4445,257
20240829,143100,8880293640,4445,4430,4450,4425,1278
20240829,143000,8874636815,4430,4425,4435,4425,2825
20240829,142900,8862124055,4425,4430,4435,4425,4973
20240829,142800,8840092080,4430,4430,4435,4430,3015
20240829,142700,8826722605,4435,4430,4440,4430,1187
20240829,142600,8821462100,4430,4430,4435,4430,238
20240829,142500,8820407575,4435,4420,4435,4415,2678
20240829,142400,8808576910,4420,4420,4425,4415,3507
20240829,142300,8793089990,4420,4425,4425,4415,6445
20240829,142200,8764614040,4425,4430,4430,4420,5713
20240829,142100,8739345720,4430,4425,4440,4425,4200
20240829,142000,8720743555,4425,4445,4445,4425,13392
20240829,141900,8661361780,4445,4450,4450,4445,1029
20240829,141800,8656787825,4445,4445,4445,4440,599
20240829,141700,8654127400,4455,4445,4455,4440,3159
20240829,141600,8640088320,4445,4450,4450,4445,3930
20240829,141500,8622619045,4450,4450,4450,4450,316
20240829,141400,8621212845,4455,4445,4455,4445,713
20240829,141300,8618040780,4445,4450,4450,4445,2160
20240829,141200,8608439050,4440,4455,4455,4440,3190
20240829,141100,8594252745,4450,4450,4450,4450,1244
20240829,141000,8588716945,4455,4470,4470,4455,8652
20240829,140900,8550134905,4470,4470,4470,4465,2639
20240829,140800,8538340680,4470,4470,4470,4470,898
20240829,140700,8534326620,4470,4465,4470,4465,435
20240829,140600,8532382205,4470,4465,4470,4465,1601
20240829,140500,8525228240,4470,4470,4470,4470,189
20240829,140400,8524383410,4470,4470,4470,4470,266
20240829,140300,8523194390,4470,4470,4470,4470,703
20240829,140200,8520051980,4465,4465,4470,4465,165
20240829,140100,8519315235,4465,4470,4470,4465,232
20240829,140000,8518278700,4470,4470,4470,4465,414
20240829,135900,8516428165,4470,4470,4475,4470,2160
20240829,135800,8506772915,4475,4465,4475,4460,1680
20240829,135700,8499262745,4465,4465,4465,4465,320
20240829,135600,8497833945,4470,4465,4470,4460,127
20240829,135500,8497266590,4460,4460,4460,4460,40
20240829,135400,8497088190,4460,4460,4460,4460,146
20240829,135300,8496437030,4460,4465,4465,4460,2252
20240829,135200,8486389750,4465,4465,4465,4460,1642
20240829,135100,8479061400,4470,4470,4470,4460,1051
20240829,135000,8474364930,4470,4465,4470,4460,360
20240829,134900,8472758295,4460,4470,4470,4460,156
20240829,134800,8472061285,4470,4465,4470,4460,764
20240829,134700,8468650920,4470,4465,4470,4465,458
20240829,134600,8466604660,4465,4465,4465,4465,37
20240829,134500,8466439455,4465,4460,4470,4460,872
20240829,134400,8462546475,4455,4460,4460,4455,1573
20240829,134300,8455534655,4460,4470,4475,4460,3570
20240829,134200,8439591130,4470,4470,4470,4470,801
20240829,134100,8436010660,4470,4475,4475,4470,26
20240829,134000,8435894385,4475,4455,4475,4455,875
20240829,133900,8431991550,4455,4460,4460,4455,3098
20240829,133800,8418187925,4460,4470,4470,4460,704
20240829,133700,8415046745,4480,4475,4480,4470,1868
20240829,133600,8406687285,4475,4450,4475,4450,243
20240829,133500,8405600360,4450,4470,4470,4450,1576
20240829,133400,8398582300,4460,4445,4460,4445,1492
20240829,133300,8391943755,4450,4460,4460,4450,34
20240829,133200,8391792405,4445,4440,4445,4440,1177
20240829,133100,8386560715,4460,4455,4460,4440,4723
20240829,133000,8365548665,4455,4455,4455,4450,3676
20240829,132900,8349186400,4455,4455,4460,4455,4156
20240829,132800,8330670420,4460,4470,4470,4460,1280
20240829,132700,8324960875,4475,4475,4475,4475,224
20240829,132600,8323958475,4460,4470,4475,4460,3164
20240829,132500,8309833095,4470,4475,4475,4465,1612
20240829,132400,8302633435,4475,4465,4475,4465,1285
20240829,132300,8296895410,4470,4470,4480,4470,1497
20240829,132200,8290199930,4475,4465,4475,4465,1287
20240829,132100,8284448980,4470,4455,4470,4455,574
20240829,132000,8281886955,4455,4465,4465,4450,664
20240829,131900,8278928400,4455,4450,4455,4450,700
20240829,131800,8275812900,4445,4445,4450,4440,284
20240829,131700,8274550430,4440,4440,4445,4440,1360
20240829,131600,8268507025,4445,4440,4445,4440,295
20240829,131500,8267196865,4445,4430,4445,4430,11777
20240829,131400,8215024740,4430,4430,4445,4430,597
20240829,131300,8212377675,4430,4430,4430,4430,6400
20240829,131200,8184025675,4430,4435,4435,4425,1878
20240829,131100,8175708045,4435,4450,4450,4435,138
20240829,131000,8175095250,4430,4450,4450,4430,2255
20240829,130900,8165100370,4445,4445,4445,4445,93
20240829,130800,8164686985,4445,4435,4445,4430,1250
20240829,130700,8159139865,4440,4445,4445,4435,3382
20240829,130600,8144119245,4455,4460,4465,4450,3453
20240829,130500,8128735755,4460,4465,4465,4450,1389
20240829,130400,8122535380,4460,4450,4465,4450,2790
20240829,130300,8110099900,4450,4450,4450,4445,75
20240829,130200,8109766170,4450,4445,4455,4445,906
20240829,130100,8105735040,4445,4455,4455,4445,529
20240829,130000,8103382195,4455,4460,4465,4445,289
20240829,125900,8102093900,4455,4445,4455,4440,3075
20240829,125800,8088396200,4435,4440,4440,4425,8260
20240829,125700,8051754815,4435,4425,4435,4420,2708
20240829,125600,8039759620,4415,4420,4425,4415,4354
20240829,125500,8020530435,4420,4425,4435,4410,16165
20240829,125400,7949111435,4425,4420,4425,4420,8606
20240829,125300,7911071500,4425,4435,4435,4425,10247
20240829,125200,7865704260,4440,4440,4440,4435,2180
20240829,125100,7856031440,4440,4440,4445,4430,11170
20240829,125000,7806467640,4445,4440,4445,4435,1633
20240829,124900,7799217375,4440,4450,4450,4435,1362
20240829,124800,7793170445,4440,4440,4450,4440,4484
20240829,124700,7773252520,4445,4455,4455,4445,5397
20240829,124600,7749253305,4455,4460,4465,4450,674
20240829,124500,7746251410,4460,4460,4465,4460,921
20240829,124400,7742140910,4465,4460,4465,4460,737
20240829,124300,7738851775,4460,4460,4465,4445,1868
20240829,124200,7730533205,4465,4450,4465,4445,4434
20240829,124100,7710788335,4450,4440,4450,4440,7498
20240829,124000,7677443370,4440,4440,4445,4435,725
20240829,123900,7674223560,4445,4445,4445,4435,2465
20240829,123800,7663278900,4445,4445,4450,4445,1228
20240829,123700,7657817940,4435,4440,4445,4425,7468
20240829,123600,7624709975,4440,4450,4450,4440,5906
20240829,123500,7598465070,4455,4455,4455,4450,1584
20240829,123400,7591415765,4455,4465,4465,4450,2198
20240829,123300,7581633460,4455,4460,4470,4450,2216
20240829,123200,7571755935,4470,4450,4470,4445,3454
20240829,123100,7556386590,4470,4460,4470,4440,22827
20240829,123000,7454836975,4460,4475,4480,4460,4209
20240829,122900,7436040175,4475,4480,4480,4475,477
20240829,122800,7433903315,4480,4480,4480,4480,784
20240829,122700,7430390995,4480,4465,4480,4465,2672
20240829,122600,7418456140,4480,4465,4485,4460,492
20240829,122500,7416257015,4475,4485,4485,4455,23580
20240829,122400,7310952225,4485,4490,4495,4485,2460
20240829,122300,7299911765,4490,4495,4495,4480,6223
20240829,122200,7271994200,4500,4485,4500,4485,4612
20240829,122100,7251287200,4500,4500,4505,4480,2463
20240829,122000,7240218890,4510,4550,4550,4465,104587
20240829,121900,6770760705,4535,4535,4540,4535,1069
20240829,121800,6765912430,4535,4545,4555,4535,941
20240829,121700,6761641050,4540,4540,4555,4540,1316
20240829,121600,6755666260,4550,4540,4555,4540,487
20240829,121500,6753448405,4540,4540,4555,4540,1695
20240829,121400,6745745010,4555,4545,4555,4535,4594
20240829,121300,6724892590,4555,4555,4555,4545,143
20240829,121200,6724241390,4550,4550,4550,4540,5097
20240829,121100,6701086510,4555,4550,4555,4545,361
20240829,121000,6699444440,4555,4550,4555,4545,3203
20240829,120900,6684879295,4550,4550,4555,4550,66
20240829,120800,6684578945,4550,4560,4560,4550,5849
20240829,120700,6657952750,4560,4555,4560,4555,336
20240829,120600,6656422220,4555,4565,4575,4555,4004
20240829,120500,6638171260,4555,4565,4565,4555,1020
20240829,120400,6633521815,4565,4565,4565,4565,150
20240829,120300,6632837065,4565,4560,4565,4560,81
20240829,120200,6632467665,4560,4565,4565,4560,1010
20240829,120100,6627862055,4565,4560,4565,4560,331
20240829,120000,6626352685,4555,4560,4560,4555,2912
20240829,115900,6613076330,4560,4565,4565,4560,1506
20240829,115800,6606208955,4570,4570,4570,4570,71
20240829,115700,6605884485,4570,4560,4570,4555,5012
20240829,115600,6583029940,4560,4565,4570,4560,707
20240829,115500,6579805555,4565,4570,4570,4560,4148
20240829,115400,6560870540,4570,4570,4570,4570,1196
20240829,115300,6555404820,4570,4575,4575,4570,237
20240829,115200,6554321690,4575,4570,4575,4570,2989
20240829,115100,6540659870,4570,4575,4575,4570,1167
20240829,115000,6535326580,4575,4575,4575,4570,825
20240829,114900,6531552330,4580,4580,4580,4580,123
20240829,114800,6530988990,4580,4580,4580,4580,1447
20240829,114700,6524361730,4590,4585,4590,4585,497
20240829,114600,6522081435,4585,4580,4585,4575,553
20240829,114500,6519551090,4585,4570,4585,4570,1393
20240829,114400,6513178240,4570,4575,4585,4565,1683
20240829,114300,6505483225,4575,4575,4575,4575,922
20240829,114200,6501265075,4575,4590,4595,4575,6671
20240829,114100,6470691665,4590,4595,4595,4590,1480
20240829,114000,6463896590,4585,4575,4600,4575,12062
20240829,113900,6408599145,4575,4575,4575,4570,232
20240829,113800,6407538250,4575,4570,4575,4570,362
20240829,113700,6405883305,4565,4565,4570,4565,305
20240829,113600,6404490975,4565,4565,4565,4565,6433
20240829,113500,6375124330,4560,4565,4565,4560,653
20240829,113400,6372146075,4565,4560,4565,4560,2021
20240829,113300,6362922225,4560,4565,4565,4560,1245
20240829,113200,6357244500,4565,4565,4565,4560,2279
20240829,113100,6346848115,4565,4565,4565,4555,1559
20240829,113000,6339741320,4565,4560,4565,4555,394
20240829,112900,6337944685,4555,4555,4555,4555,634
20240829,112800,6335056815,4555,4560,4560,4555,1325
20240829,112700,6329018865,4560,4560,4560,4555,19
20240829,112600,6328932250,4560,4560,4560,4560,220
20240829,112500,6327929050,4560,4550,4560,4545,6661
20240829,112400,6297588485,4560,4545,4560,4545,1808
20240829,112300,6289366430,4540,4545,4545,4540,850
20240829,112200,6285503750,4545,4540,4545,4540,1953
20240829,112100,6276633030,4545,4545,4545,4540,5269
20240829,112000,6252686025,4545,4550,4550,4545,1105
20240829,111900,6247662305,4550,4555,4560,4550,416
20240829,111800,6245765755,4560,4560,4560,4560,2
20240829,111700,6245756635,4550,4550,4550,4550,433
20240829,111600,6243786485,4550,4545,4560,4545,1007
20240829,111500,6239204510,4545,4545,4550,4545,217
20240829,111400,6238218220,4540,4545,4545,4540,2419
20240829,111300,6227231175,4540,4535,4540,4535,1956
20240829,111200,6218358005,4535,4545,4545,4530,3609
20240829,111100,6201993550,4545,4530,4545,4530,2076
20240829,111000,6192582510,4530,4555,4555,4530,13609
20240829,110900,6130838320,4550,4555,4555,4545,4065
20240829,110800,6112344465,4550,4550,4555,4550,910
20240829,110700,6108200785,4550,4555,4555,4550,1964
20240829,110600,6099256000,4555,4555,4560,4550,1499
20240829,110500,6092428240,4555,4555,4560,4550,2274
20240829,110400,6082072200,4555,4550,4560,4550,2701
20240829,110300,6069782555,4550,4570,4570,4545,10779
20240829,110200,6020696280,4575,4575,4575,4570,1188
20240829,110100,6015261685,4575,4570,4575,4565,416
20240829,110000,6013360845,4570,4580,4580,4570,1712
20240829,105900,6005529335,4580,4585,4585,4580,1115
20240829,105800,6000418380,4585,4585,4590,4585,2472
20240829,105700,5989083760,4585,4575,4595,4575,12852
20240829,105600,5930138180,4575,4570,4575,4565,1163
20240829,105500,5924818735,4570,4565,4570,4555,4973
20240829,105400,5902150570,4565,4560,4565,4560,337
20240829,105300,5900613840,4560,4555,4560,4555,860
20240829,105200,5896694265,4555,4565,4565,4555,1158
20240829,105100,5891409705,4565,4555,4565,4555,768
20240829,105000,5887911330,4550,4555,4555,4540,1125
20240829,104900,5882798420,4555,4540,4555,4540,2117
20240829,104800,5873186485,4540,4550,4555,4540,4122
20240829,104700,5854450825,4550,4545,4550,4545,1402
20240829,104600,5848077195,4545,4550,4550,4540,253
20240829,104500,5846927860,4540,4545,4550,4540,1692
20240829,104400,5839243395,4545,4540,4545,4535,1005
20240829,104300,5834681455,4540,4550,4550,4540,6440
20240829,104200,5805433085,4550,4545,4555,4540,815
20240829,104100,5801726820,4555,4550,4555,4545,6765
20240829,104000,5770969245,4555,4570,4570,4555,6089
20240829,103900,5743224310,4570,4565,4570,4560,2546
20240829,103800,5731613370,4565,4575,4575,4565,4583
20240829,103700,5710678530,4575,4575,4580,4570,3237
20240829,103600,5695870990,4575,4580,4580,4575,3131
20240829,103500,5681546445,4580,4580,4580,4580,777
20240829,103400,5677987785,4580,4585,4585,4580,1076
20240829,103300,5673056705,4585,4580,4585,4580,2901
20240829,103200,5659765695,4580,4585,4585,4570,695
20240829,103100,5656583975,4585,4570,4600,4570,4164
20240829,103000,5637507180,4570,4565,4570,4560,3093
20240829,102900,5623396970,4565,4560,4570,4555,10787
20240829,102800,5574216500,4555,4570,4570,4555,893
20240829,102700,5570144795,4555,4570,4570,4555,4719
20240829,102600,5548624310,4555,4555,4560,4550,4669
20240829,102500,5527373875,4555,4570,4575,4555,5355
20240829,102400,5502964905,4575,4575,4575,4570,2722
20240829,102300,5490518990,4575,4565,4575,4555,1717
20240829,102200,5482684575,4565,4560,4565,4555,9712
20240829,102100,5438426015,4555,4575,4575,4555,20405
20240829,102000,5345329720,4575,4600,4620,4570,49297
20240829,101900,5118520405,4600,4595,4600,4590,5485
20240829,101800,5093314250,4595,4595,4600,4595,5203
20240829,101700,5069401355,4600,4590,4600,4590,5335
20240829,101600,5044891820,4590,4590,4595,4585,3652
20240829,101500,5028130990,4585,4585,4595,4580,8558
20240829,101400,4988850830,4585,4595,4595,4585,2506
20240829,101300,4977347640,4595,4590,4595,4585,10192
20240829,101200,4930526990,4590,4585,4595,4585,7032
20240829,101100,4898249560,4585,4570,4585,4570,3069
20240829,101000,4884205775,4570,4570,4575,4565,4721
20240829,100900,4862644115,4570,4570,4580,4565,4673
20240829,100800,4841291770,4580,4580,4580,4565,12001
20240829,100700,4786436035,4575,4580,4580,4570,2491
20240829,100600,4775043640,4580,4580,4585,4570,10069
20240829,100500,4728952150,4580,4585,4590,4580,7226
20240829,100400,4695798245,4590,4570,4590,4570,18521
20240829,100300,4610917785,4575,4560,4580,4555,5637
20240829,100200,4585165655,4555,4580,4580,4555,18520
20240829,100100,4500522140,4580,4580,4585,4580,3815
20240829,100000,4483045225,4575,4580,4580,4575,7909
20240829,095900,4446822825,4580,4570,4580,4570,6115
20240829,095800,4418838230,4570,4565,4575,4565,15345
20240829,095700,4348697740,4565,4555,4570,4550,11313
20240829,095600,4297109960,4555,4555,4555,4550,5735
20240829,095500,4271006345,4555,4550,4555,4550,6737
20240829,095400,4240322785,4555,4560,4565,4550,3592
20240829,095300,4223958620,4565,4565,4570,4555,7515
20240829,095200,4189658505,4565,4565,4570,4550,11820
20240829,095100,4135771475,4570,4565,4570,4565,10979
20240829,095000,4085631455,4565,4565,4575,4560,24163
20240829,094900,3975246710,4565,4560,4570,4550,9749
20240829,094800,3930796370,4565,4545,4570,4540,34249
20240829,094700,3774584725,4540,4535,4560,4535,37816
20240829,094600,3602471875,4535,4520,4535,4520,10192
20240829,094500,3556294540,4525,4520,4525,4505,8429
20240829,094400,3518244705,4525,4510,4530,4510,18598
20240829,094300,3434159100,4515,4520,4525,4500,10863
20240829,094200,3385144270,4525,4500,4525,4490,10853
20240829,094100,3336178715,4505,4490,4505,4485,5189
20240829,094000,3312844710,4490,4485,4490,4475,2434
20240829,093900,3301930410,4485,4460,4485,4460,1866
20240829,093800,3293585060,4460,4470,4475,4460,5281
20240829,093700,3270010375,4480,4480,4480,4480,208
20240829,093600,3269078535,4480,4490,4490,4475,6191
20240829,093500,3241316450,4490,4495,4495,4470,4213
20240829,093400,3222425780,4495,4480,4500,4465,16404
20240829,093300,3148744335,4475,4470,4480,4465,11057
20240829,093200,3099341775,4475,4470,4485,4465,6569
20240829,093100,3069970825,4465,4470,4470,4465,2861
20240829,093000,3057184365,4435,4455,4470,4435,7370
20240829,092900,3024312660,4460,4430,4460,4420,9341
20240829,092800,2982932570,4430,4435,4440,4430,4868
20240829,092700,2961340450,4435,4420,4435,4420,3241
20240829,092600,2946998165,4425,4435,4440,4420,5739
20240829,092500,2921590920,4435,4425,4450,4425,2557
20240829,092400,2910269610,4425,4440,4440,4420,13679
20240829,092300,2849675485,4440,4440,4450,4440,3074
20240829,092200,2836021405,4440,4445,4450,4440,9611
20240829,092100,2793311575,4445,4470,4475,4440,7188
20240829,092000,2761296495,4475,4465,4475,4460,3177
20240829,091900,2747108800,4465,4450,4480,4450,7035
20240829,091800,2715706845,4455,4485,4490,4450,24893
20240829,091700,2604403335,4485,4490,4495,4480,26449
20240829,091600,2485747435,4495,4510,4510,4495,8485
20240829,091500,2447546345,4510,4540,4540,4490,47798
20240829,091400,2231333785,4540,4410,4545,4410,98949
20240829,091300,1787060865,4415,4405,4415,4405,14341
20240829,091200,1723872705,4420,4440,4440,4405,22058
20240829,091100,1626436475,4440,4425,4440,4420,14757
20240829,091000,1561132800,4445,4425,4450,4420,15384
20240829,090900,1493050335,4445,4420,4455,4415,13064
20240829,090800,1435252380,4425,4455,4455,4420,20727
20240829,090700,1343443175,4440,4475,4480,4435,26035
20240829,090600,1227454220,4480,4470,4485,4465,18569
20240829,090500,1144335555,4470,4470,4475,4455,10839
20240829,090400,1095915585,4470,4420,4480,4420,45929
20240829,090300,891815020,4420,4415,4435,4405,21917
20240829,090200,794962755,4415,4415,4445,4400,22360
20240829,090100,696231380,4400,4395,4430,4390,37643
20240829,090000,530568260,4400,4405,4430,4400,120422