stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,213800,281551928400,6110,6110,6110,6110,213801
20240829,213700,281551928400,6110,6110,6110,6110,0
20240829,213600,281551928400,6110,6110,6110,6110,0
20240829,213500,281551928400,6110,6110,6110,6110,0
20240829,213400,281551928400,6110,6110,6110,6110,0
20240829,213300,281551928400,6110,6110,6110,6110,0
20240829,213200,281551928400,6110,6110,6110,6110,0
20240829,213100,281551928400,6110,6110,6110,6110,0
20240829,213000,281551928400,6110,6110,6110,6110,0
20240829,212900,281551928400,6110,6110,6110,6110,0
20240829,212800,281551928400,6110,6110,6110,6110,0
20240829,212700,281551928400,6110,6110,6110,6110,0
20240829,212600,281551928400,6110,6110,6110,6110,0
20240829,212500,281551928400,6110,6110,6110,6110,0
20240829,212400,281551928400,6110,6110,6110,6110,0
20240829,212300,281551928400,6110,6110,6110,6110,0
20240829,212200,281551928400,6110,6110,6110,6110,0
20240829,212100,281551928400,6110,6110,6110,6110,0
20240829,212000,281551928400,6110,6110,6110,6110,0
20240829,211900,281551928400,6110,6110,6110,6110,0
20240829,211800,281551928400,6110,6110,6110,6110,0
20240829,211700,281551928400,6110,6110,6110,6110,0
20240829,211600,281551928400,6110,6110,6110,6110,0
20240829,211500,281551928400,6110,6110,6110,6110,0
20240829,211400,281551928400,6110,6110,6110,6110,0
20240829,211300,281551928400,6110,6110,6110,6110,0
20240829,211200,281551928400,6110,6110,6110,6110,0
20240829,211100,281551928400,6110,6110,6110,6110,0
20240829,211000,281551928400,6110,6110,6110,6110,0
20240829,210900,281551928400,6110,6110,6110,6110,0
20240829,210800,281551928400,6110,6110,6110,6110,213801
20240829,210700,281551928400,6110,6110,6110,6110,0
20240829,210600,281551928400,6110,6110,6110,6110,0
20240829,210500,281551928400,6110,6110,6110,6110,0
20240829,210400,281551928400,6110,6110,6110,6110,0
20240829,210300,281551928400,6110,6110,6110,6110,0
20240829,210200,281551928400,6110,6110,6110,6110,0
20240829,210100,281551928400,6110,6110,6110,6110,0
20240829,210000,281551928400,6110,6110,6110,6110,0
20240829,205900,281551928400,6110,6110,6110,6110,0
20240829,205800,281551928400,6110,6110,6110,6110,0
20240829,205700,281551928400,6110,6110,6110,6110,0
20240829,205600,281551928400,6110,6110,6110,6110,0
20240829,205500,281551928400,6110,6110,6110,6110,0
20240829,205400,281551928400,6110,6110,6110,6110,0
20240829,205300,281551928400,6110,6110,6110,6110,0
20240829,205200,281551928400,6110,6110,6110,6110,0
20240829,205100,281551928400,6110,6110,6110,6110,0
20240829,205000,281551928400,6110,6110,6110,6110,0
20240829,204900,281551928400,6110,6110,6110,6110,0
20240829,204800,281551928400,6110,6110,6110,6110,0
20240829,204700,281551928400,6110,6110,6110,6110,0
20240829,204600,281551928400,6110,6110,6110,6110,0
20240829,204500,281551928400,6110,6110,6110,6110,0
20240829,204400,281551928400,6110,6110,6110,6110,0
20240829,204300,281551928400,6110,6110,6110,6110,0
20240829,204200,281551928400,6110,6110,6110,6110,0
20240829,204100,281551928400,6110,6110,6110,6110,0
20240829,204000,281551928400,6110,6110,6110,6110,0
20240829,203900,281551928400,6110,6110,6110,6110,0
20240829,203800,281551928400,6110,6110,6110,6110,213801
20240829,203700,281551928400,6110,6110,6110,6110,0
20240829,203600,281551928400,6110,6110,6110,6110,0
20240829,203500,281551928400,6110,6110,6110,6110,0
20240829,203400,281551928400,6110,6110,6110,6110,0
20240829,203300,281551928400,6110,6110,6110,6110,0
20240829,203200,281551928400,6110,6110,6110,6110,0
20240829,203100,281551928400,6110,6110,6110,6110,0
20240829,203000,281551928400,6110,6110,6110,6110,0
20240829,202900,281551928400,6110,6110,6110,6110,0
20240829,202800,281551928400,6110,6110,6110,6110,0
20240829,202700,281551928400,6110,6110,6110,6110,0
20240829,202600,281551928400,6110,6110,6110,6110,0
20240829,202500,281551928400,6110,6110,6110,6110,0
20240829,202400,281551928400,6110,6110,6110,6110,0
20240829,202300,281551928400,6110,6110,6110,6110,0
20240829,202200,281551928400,6110,6110,6110,6110,0
20240829,202100,281551928400,6110,6110,6110,6110,0
20240829,202000,281551928400,6110,6110,6110,6110,0
20240829,201900,281551928400,6110,6110,6110,6110,0
20240829,201800,281551928400,6110,6110,6110,6110,0
20240829,201700,281551928400,6110,6110,6110,6110,0
20240829,201600,281551928400,6110,6110,6110,6110,0
20240829,201500,281551928400,6110,6110,6110,6110,0
20240829,201400,281551928400,6110,6110,6110,6110,0
20240829,201300,281551928400,6110,6110,6110,6110,0
20240829,201200,281551928400,6110,6110,6110,6110,0
20240829,201100,281551928400,6110,6110,6110,6110,0
20240829,201000,281551928400,6110,6110,6110,6110,0
20240829,200900,281551928400,6110,6110,6110,6110,0
20240829,200800,281551928400,6110,6110,6110,6110,213801
20240829,200700,281551928400,6110,6110,6110,6110,0
20240829,200600,281551928400,6110,6110,6110,6110,0
20240829,200500,281551928400,6110,6110,6110,6110,0
20240829,200400,281551928400,6110,6110,6110,6110,0
20240829,200300,281551928400,6110,6110,6110,6110,0
20240829,200200,281551928400,6110,6110,6110,6110,0
20240829,200100,281551928400,6110,6110,6110,6110,0
20240829,200000,281551928400,6110,6110,6110,6110,0
20240829,195900,281551928400,6110,6110,6110,6110,0
20240829,195800,281551928400,6110,6110,6110,6110,0
20240829,195700,281551928400,6110,6110,6110,6110,0
20240829,195600,281551928400,6110,6110,6110,6110,0
20240829,195500,281551928400,6110,6110,6110,6110,0
20240829,195400,281551928400,6110,6110,6110,6110,0
20240829,195300,281551928400,6110,6110,6110,6110,0
20240829,195200,281551928400,6110,6110,6110,6110,0
20240829,195100,281551928400,6110,6110,6110,6110,0
20240829,195000,281551928400,6110,6110,6110,6110,0
20240829,194900,281551928400,6110,6110,6110,6110,0
20240829,194800,281551928400,6110,6110,6110,6110,0
20240829,194700,281551928400,6110,6110,6110,6110,0
20240829,194600,281551928400,6110,6110,6110,6110,0
20240829,194500,281551928400,6110,6110,6110,6110,0
20240829,194400,281551928400,6110,6110,6110,6110,0
20240829,194300,281551928400,6110,6110,6110,6110,0
20240829,194200,281551928400,6110,6110,6110,6110,0
20240829,194100,281551928400,6110,6110,6110,6110,0
20240829,194000,281551928400,6110,6110,6110,6110,0
20240829,193900,281551928400,6110,6110,6110,6110,0
20240829,193800,281551928400,6110,6110,6110,6110,213801
20240829,193700,281551928400,6110,6110,6110,6110,0
20240829,193600,281551928400,6110,6110,6110,6110,0
20240829,193500,281551928400,6110,6110,6110,6110,0
20240829,193400,281551928400,6110,6110,6110,6110,0
20240829,193300,281551928400,6110,6110,6110,6110,0
20240829,193200,281551928400,6110,6110,6110,6110,0
20240829,193100,281551928400,6110,6110,6110,6110,0
20240829,193000,281551928400,6110,6110,6110,6110,0
20240829,192900,281551928400,6110,6110,6110,6110,0
20240829,192800,281551928400,6110,6110,6110,6110,0
20240829,192700,281551928400,6110,6110,6110,6110,0
20240829,192600,281551928400,6110,6110,6110,6110,0
20240829,192500,281551928400,6110,6110,6110,6110,0
20240829,192400,281551928400,6110,6110,6110,6110,0
20240829,192300,281551928400,6110,6110,6110,6110,0
20240829,192200,281551928400,6110,6110,6110,6110,0
20240829,192100,281551928400,6110,6110,6110,6110,0
20240829,192000,281551928400,6110,6110,6110,6110,0
20240829,191900,281551928400,6110,6110,6110,6110,0
20240829,191800,281551928400,6110,6110,6110,6110,0
20240829,191700,281551928400,6110,6110,6110,6110,0
20240829,191600,281551928400,6110,6110,6110,6110,0
20240829,191500,281551928400,6110,6110,6110,6110,0
20240829,191400,281551928400,6110,6110,6110,6110,0
20240829,191300,281551928400,6110,6110,6110,6110,0
20240829,191200,281551928400,6110,6110,6110,6110,0
20240829,191100,281551928400,6110,6110,6110,6110,0
20240829,191000,281551928400,6110,6110,6110,6110,0
20240829,190900,281551928400,6110,6110,6110,6110,0
20240829,190800,281551928400,6110,6110,6110,6110,213801
20240829,190700,281551928400,6110,6110,6110,6110,0
20240829,190600,281551928400,6110,6110,6110,6110,0
20240829,190500,281551928400,6110,6110,6110,6110,0
20240829,190400,281551928400,6110,6110,6110,6110,0
20240829,190300,281551928400,6110,6110,6110,6110,0
20240829,190200,281551928400,6110,6110,6110,6110,0
20240829,190100,281551928400,6110,6110,6110,6110,0
20240829,190000,281551928400,6110,6110,6110,6110,0
20240829,185900,281551928400,6110,6110,6110,6110,0
20240829,185800,281551928400,6110,6110,6110,6110,0
20240829,185700,281551928400,6110,6110,6110,6110,0
20240829,185600,281551928400,6110,6110,6110,6110,0
20240829,185500,281551928400,6110,6110,6110,6110,0
20240829,185400,281551928400,6110,6110,6110,6110,0
20240829,185300,281551928400,6110,6110,6110,6110,0
20240829,185200,281551928400,6110,6110,6110,6110,0
20240829,185100,281551928400,6110,6110,6110,6110,0
20240829,185000,281551928400,6110,6110,6110,6110,0
20240829,184900,281551928400,6110,6110,6110,6110,0
20240829,184800,281551928400,6110,6110,6110,6110,0
20240829,184700,281551928400,6110,6110,6110,6110,0
20240829,184600,281551928400,6110,6110,6110,6110,0
20240829,184500,281551928400,6110,6110,6110,6110,0
20240829,184400,281551928400,6110,6110,6110,6110,0
20240829,184300,281551928400,6110,6110,6110,6110,0
20240829,184200,281551928400,6110,6110,6110,6110,0
20240829,184100,281551928400,6110,6110,6110,6110,0
20240829,184000,281551928400,6110,6110,6110,6110,0
20240829,183900,281551928400,6110,6110,6110,6110,0
20240829,183800,281551928400,6110,6110,6110,6110,213801
20240829,183700,281551928400,6110,6110,6110,6110,0
20240829,183600,281551928400,6110,6110,6110,6110,0
20240829,183500,281551928400,6110,6110,6110,6110,0
20240829,183400,281551928400,6110,6110,6110,6110,0
20240829,183300,281551928400,6110,6110,6110,6110,0
20240829,183200,281551928400,6110,6110,6110,6110,0
20240829,183100,281551928400,6110,6110,6110,6110,0
20240829,183000,281551928400,6110,6110,6110,6110,0
20240829,182900,281551928400,6110,6110,6110,6110,0
20240829,182800,281551928400,6110,6110,6110,6110,0
20240829,182700,281551928400,6110,6110,6110,6110,0
20240829,182600,281551928400,6110,6110,6110,6110,0
20240829,182500,281551928400,6110,6110,6110,6110,0
20240829,182400,281551928400,6110,6110,6110,6110,0
20240829,182300,281551928400,6110,6110,6110,6110,0
20240829,182200,281551928400,6110,6110,6110,6110,0
20240829,182100,281551928400,6110,6110,6110,6110,0
20240829,182000,281551928400,6110,6110,6110,6110,0
20240829,181900,281551928400,6110,6110,6110,6110,0
20240829,181800,281551928400,6110,6110,6110,6110,0
20240829,181700,281551928400,6110,6110,6110,6110,0
20240829,181600,281551928400,6110,6110,6110,6110,0
20240829,181500,281551928400,6110,6110,6110,6110,0
20240829,181400,281551928400,6110,6110,6110,6110,0
20240829,181300,281551928400,6110,6110,6110,6110,0
20240829,181200,281551928400,6110,6110,6110,6110,0
20240829,181100,281551928400,6110,6110,6110,6110,0
20240829,181000,281551928400,6110,6110,6110,6110,0
20240829,180900,281551928400,6110,6110,6110,6110,0
20240829,180800,281551928400,6110,6110,6110,6110,213801
20240829,180700,281551928400,6110,6110,6110,6110,0
20240829,180600,281551928400,6110,6110,6110,6110,0
20240829,180500,281551928400,6110,6110,6110,6110,0
20240829,180400,281551928400,6110,6110,6110,6110,0
20240829,180300,281551928400,6110,6110,6110,6110,0
20240829,180200,281551928400,6110,6110,6110,6110,0
20240829,180100,281551928400,6110,6110,6110,6110,0
20240829,180000,281551928400,6110,6110,6110,6110,0
20240829,175900,281551928400,6110,6110,6110,6110,0
20240829,175800,281551928400,6110,6110,6110,6110,0
20240829,175700,281551928400,6110,6110,6110,6110,0
20240829,175600,281551928400,6110,6110,6110,6110,0
20240829,175500,281551928400,6110,6110,6110,6110,0
20240829,175400,281551928400,6110,6110,6110,6110,0
20240829,175300,281551928400,6110,6110,6110,6110,0
20240829,175200,281551928400,6110,6110,6110,6110,0
20240829,175100,281551928400,6110,6110,6110,6110,0
20240829,175000,281551928400,6110,6110,6110,6110,0
20240829,174900,281551928400,6110,6110,6110,6110,0
20240829,174800,281551928400,6110,6110,6110,6110,0
20240829,174700,281551928400,6110,6110,6110,6110,0
20240829,174600,281551928400,6110,6110,6110,6110,0
20240829,174500,281551928400,6110,6110,6110,6110,0
20240829,174400,281551928400,6110,6110,6110,6110,0
20240829,174300,281551928400,6110,6110,6110,6110,0
20240829,174200,281551928400,6110,6110,6110,6110,0
20240829,174100,281551928400,6110,6110,6110,6110,0
20240829,174000,281551928400,6110,6110,6110,6110,0
20240829,173900,281551928400,6110,6110,6110,6110,0
20240829,173800,281551928400,6110,6110,6110,6110,213801
20240829,173700,281551928400,6110,6110,6110,6110,0
20240829,173600,281551928400,6110,6110,6110,6110,0
20240829,173500,281551928400,6110,6110,6110,6110,0
20240829,173400,281551928400,6110,6110,6110,6110,0
20240829,173300,281551928400,6110,6110,6110,6110,0
20240829,173200,281551928400,6110,6110,6110,6110,0
20240829,173100,281551928400,6110,6110,6110,6110,0
20240829,173000,281551928400,6110,6110,6110,6110,0
20240829,172900,281551928400,6110,6110,6110,6110,0
20240829,172800,281551928400,6110,6110,6110,6110,0
20240829,172700,281551928400,6110,6110,6110,6110,0
20240829,172600,281551928400,6110,6110,6110,6110,0
20240829,172500,281551928400,6110,6110,6110,6110,0
20240829,172400,281551928400,6110,6110,6110,6110,0
20240829,172300,281551928400,6110,6110,6110,6110,0
20240829,172200,281551928400,6110,6110,6110,6110,0
20240829,172100,281551928400,6110,6110,6110,6110,0
20240829,172000,281551928400,6110,6110,6110,6110,0
20240829,171900,281551928400,6110,6110,6110,6110,0
20240829,171800,281551928400,6110,6110,6110,6110,0
20240829,171700,281551928400,6110,6110,6110,6110,0
20240829,171600,281551928400,6110,6110,6110,6110,0
20240829,171500,281551928400,6110,6110,6110,6110,0
20240829,171400,281551928400,6110,6110,6110,6110,0
20240829,171300,281551928400,6110,6110,6110,6110,0
20240829,171200,281551928400,6110,6110,6110,6110,0
20240829,171100,281551928400,6110,6110,6110,6110,0
20240829,171000,281551928400,6110,6110,6110,6110,0
20240829,170900,281551928400,6110,6110,6110,6110,0
20240829,170800,281551928400,6110,6110,6110,6110,213801
20240829,170700,281551928400,6110,6110,6110,6110,0
20240829,170600,281551928400,6110,6110,6110,6110,0
20240829,170500,281551928400,6110,6110,6110,6110,0
20240829,170400,281551928400,6110,6110,6110,6110,0
20240829,170300,281551928400,6110,6110,6110,6110,0
20240829,170200,281551928400,6110,6110,6110,6110,0
20240829,170100,281551928400,6110,6110,6110,6110,0
20240829,170000,281551928400,6110,6110,6110,6110,0
20240829,165900,281551928400,6110,6110,6110,6110,0
20240829,165800,281551928400,6110,6110,6110,6110,0
20240829,165700,281551928400,6110,6110,6110,6110,0
20240829,165600,281551928400,6110,6110,6110,6110,0
20240829,165500,281551928400,6110,6110,6110,6110,0
20240829,165400,281551928400,6110,6110,6110,6110,0
20240829,165300,281551928400,6110,6110,6110,6110,0
20240829,165200,281551928400,6110,6110,6110,6110,0
20240829,165100,281551928400,6110,6110,6110,6110,0
20240829,165000,281551928400,6110,6110,6110,6110,0
20240829,164900,281551928400,6110,6110,6110,6110,0
20240829,164800,281551928400,6110,6110,6110,6110,0
20240829,164700,281551928400,6110,6110,6110,6110,0
20240829,164600,281551928400,6110,6110,6110,6110,0
20240829,164500,281551928400,6110,6110,6110,6110,0
20240829,164400,281551928400,6110,6110,6110,6110,0
20240829,164300,281551928400,6110,6110,6110,6110,0
20240829,164200,281551928400,6110,6110,6110,6110,0
20240829,164100,281551928400,6110,6110,6110,6110,0
20240829,164000,281551928400,6110,6110,6110,6110,0
20240829,163900,281551928400,6110,6110,6110,6110,0
20240829,163800,281551928400,6110,6110,6110,6110,213801
20240829,163700,281551928400,6110,6110,6110,6110,0
20240829,163600,281551928400,6110,6110,6110,6110,0
20240829,163500,281551928400,6110,6110,6110,6110,0
20240829,163400,281551928400,6110,6110,6110,6110,0
20240829,163300,281551928400,6110,6110,6110,6110,0
20240829,163200,281551928400,6110,6110,6110,6110,0
20240829,163100,281551928400,6110,6110,6110,6110,0
20240829,163000,281551928400,6110,6110,6110,6110,0
20240829,162900,281551928400,6110,6110,6110,6110,0
20240829,162800,281551928400,6110,6110,6110,6110,0
20240829,162700,281551928400,6110,6110,6110,6110,0
20240829,162600,281551928400,6110,6110,6110,6110,0
20240829,162500,281551928400,6110,6110,6110,6110,0
20240829,162400,281551928400,6110,6110,6110,6110,0
20240829,162300,281551928400,6110,6110,6110,6110,0
20240829,162200,281551928400,6110,6110,6110,6110,0
20240829,162100,281551928400,6110,6110,6110,6110,0
20240829,162000,281551928400,6110,6110,6110,6110,0
20240829,161900,281551928400,6110,6110,6110,6110,0
20240829,161800,281551928400,6110,6110,6110,6110,0
20240829,161700,281551928400,6110,6110,6110,6110,0
20240829,161600,281551928400,6110,6110,6110,6110,0
20240829,161500,281551928400,6110,6110,6110,6110,0
20240829,161400,281551928400,6110,6110,6110,6110,0
20240829,161300,281551928400,6110,6110,6110,6110,0
20240829,161200,281551928400,6110,6110,6110,6110,0
20240829,161100,281551928400,6110,6110,6110,6110,0
20240829,161000,281551928400,6110,6110,6110,6110,0
20240829,160900,281551928400,6110,6110,6110,6110,0
20240829,160800,281551928400,6110,6110,6110,6110,213801
20240829,160700,281551928400,6110,6110,6110,6110,0
20240829,160600,281551928400,6110,6110,6110,6110,0
20240829,160500,281551928400,6110,6110,6110,6110,0
20240829,160400,281551928400,6110,6110,6110,6110,0
20240829,160300,281551928400,6110,6110,6110,6110,0
20240829,160200,281551928400,6110,6110,6110,6110,0
20240829,160100,281551928400,6110,6110,6110,6110,0
20240829,160000,281551928400,6110,6110,6110,6110,0
20240829,155900,281551928400,6110,6110,6110,6110,0
20240829,155800,281551928400,6110,6110,6110,6110,0
20240829,155700,281551928400,6110,6110,6110,6110,0
20240829,155600,281551928400,6110,6110,6110,6110,0
20240829,155500,281551928400,6110,6110,6110,6110,0
20240829,155400,281551928400,6110,6110,6110,6110,0
20240829,155300,281551928400,6110,6110,6110,6110,0
20240829,155200,281551928400,6110,6110,6110,6110,0
20240829,155100,281551928400,6110,6110,6110,6110,0
20240829,155000,281551928400,6110,6110,6110,6110,0
20240829,154900,281551928400,6110,6110,6110,6110,0
20240829,154800,281551928400,6110,6110,6110,6110,0
20240829,154700,281551928400,6110,6110,6110,6110,0
20240829,154600,281551928400,6110,6110,6110,6110,0
20240829,154500,281551928400,6110,6110,6110,6110,0
20240829,154400,281551928400,6110,6110,6110,6110,0
20240829,154300,281551928400,6110,6110,6110,6110,0
20240829,154200,281551928400,6110,6110,6110,6110,0
20240829,154100,281551928400,6110,6110,6110,6110,0
20240829,154000,281551928400,6110,6110,6110,6110,0
20240829,153900,281551928400,6110,6110,6110,6110,0
20240829,153800,281551928400,6110,6110,6110,6110,213801
20240829,153700,281551928400,6110,6110,6110,6110,0
20240829,153600,281551928400,6110,6110,6110,6110,0
20240829,153500,281551928400,6110,6110,6110,6110,0
20240829,153400,281551928400,6110,6110,6110,6110,0
20240829,153300,281551928400,6110,6110,6110,6110,0
20240829,153200,281551928400,6110,6110,6110,6110,0
20240829,153100,281551928400,6110,6110,6110,6110,0
20240829,153000,281551928400,6110,6110,6110,6110,213801
20240829,152900,280245604290,6180,6180,6180,6180,0
20240829,152800,280245604290,6180,6180,6180,6180,0
20240829,152700,280245604290,6180,6180,6180,6180,0
20240829,152600,280245604290,6180,6180,6180,6180,0
20240829,152500,280245604290,6180,6180,6180,6180,0
20240829,152400,280245604290,6180,6180,6180,6180,0
20240829,152300,280245604290,6180,6180,6180,6180,0
20240829,152200,280245604290,6180,6180,6180,6180,0
20240829,152100,280245604290,6180,6180,6180,6180,0
20240829,152000,280245604290,6180,6180,6180,6180,0
20240829,151900,280245604290,6180,6200,6200,6170,88149
20240829,151800,279700459740,6190,6150,6200,6150,34540
20240829,151700,279487110630,6160,6200,6210,6150,81996
20240829,151600,278980705210,6210,6200,6210,6180,39811
20240829,151500,278733944930,6200,6210,6220,6190,35315
20240829,151400,278514865700,6210,6200,6210,6190,17594
20240829,151300,278405678340,6200,6200,6220,6190,32792
20240829,151200,278202105450,6210,6190,6210,6170,34107
20240829,151100,277991140660,6200,6240,6240,6150,69585
20240829,151000,277559693690,6240,6240,6250,6230,30720
20240829,150900,277367946510,6240,6230,6240,6220,29275
20240829,150800,277185644640,6240,6250,6270,6210,81647
20240829,150700,276676149080,6250,6230,6260,6200,119746
20240829,150600,275929962340,6230,6180,6240,6170,115934
20240829,150500,275209320740,6170,6170,6180,6160,19909
20240829,150400,275086482260,6170,6190,6190,6150,27408
20240829,150300,274917528340,6190,6170,6200,6160,140142
20240829,150200,274051521730,6160,6140,6160,6120,67970
20240829,150100,273633659440,6140,6140,6140,6070,158960
20240829,150000,272663093190,6140,6120,6140,6110,13734
20240829,145900,272578902020,6120,6140,6140,6110,20694
20240829,145800,272452122360,6140,6130,6160,6120,28129
20240829,145700,272279425840,6130,6140,6150,6120,19278
20240829,145600,272161225650,6150,6140,6150,6110,46330
20240829,145500,271877429070,6140,6130,6160,6120,29628
20240829,145400,271695479850,6130,6170,6170,6120,63589
20240829,145300,271305342560,6170,6170,6180,6160,32318
20240829,145200,271106003930,6170,6150,6180,6130,33328
20240829,145100,270900903690,6140,6160,6170,6130,41895
20240829,145000,270643339820,6160,6180,6180,6120,138076
20240829,144900,269794776200,6180,6180,6200,6170,44259
20240829,144800,269520969450,6180,6180,6190,6160,68182
20240829,144700,269099980910,6170,6190,6200,6150,109296
20240829,144600,268425553380,6190,6220,6220,6180,41250
20240829,144500,268169961000,6210,6240,6240,6180,67963
20240829,144400,267748069200,6240,6240,6250,6180,83132
20240829,144300,267231733760,6240,6260,6260,6240,39112
20240829,144200,266987298410,6250,6240,6260,6220,69323
20240829,144100,266555047250,6230,6270,6280,6170,211790
20240829,144000,265236392100,6280,6310,6320,6270,67171
20240829,143900,264814010680,6310,6330,6350,6310,17413
20240829,143800,264703781990,6330,6360,6370,6330,29670
20240829,143700,264515266830,6350,6330,6370,6320,40308
20240829,143600,264259455790,6330,6330,6340,6320,11587
20240829,143500,264186138360,6330,6320,6340,6320,13948
20240829,143400,264097912540,6320,6360,6360,6320,16687
20240829,143300,263992173760,6360,6320,6360,6320,32714
20240829,143200,263784680380,6330,6320,6330,6310,12320
20240829,143100,263706887950,6320,6340,6360,6310,45690
20240829,143000,263416860280,6340,6320,6350,6290,37844
20240829,142900,263177938620,6320,6350,6360,6320,104818
20240829,142800,262513313140,6350,6310,6360,6310,141852
20240829,142700,261614988150,6320,6280,6320,6280,57566
20240829,142600,261251800080,6280,6270,6310,6270,51863
20240829,142500,260925621730,6280,6300,6300,6240,113209
20240829,142400,260216924090,6300,6310,6310,6270,72277
20240829,142300,259762475980,6310,6330,6340,6270,166537
20240829,142200,258713267080,6340,6320,6350,6310,81185
20240829,142100,258199589460,6330,6340,6350,6310,73450
20240829,142000,257734658950,6350,6360,6360,6340,25742
20240829,141900,257571153000,6360,6350,6380,6330,110778
20240829,141800,256867051200,6330,6370,6390,6330,150336
20240829,141700,255911928320,6370,6370,6400,6370,69716
20240829,141600,255467207110,6380,6430,6430,6370,166376
20240829,141500,254404235690,6420,6460,6470,6390,159700
20240829,141400,253379443570,6450,6480,6480,6450,41062
20240829,141300,253114169560,6470,6490,6500,6470,24633
20240829,141200,252954379970,6490,6490,6500,6470,46031
20240829,141100,252655778670,6490,6470,6490,6460,28433
20240829,141000,252471618930,6470,6470,6470,6460,10518
20240829,140900,252403617500,6460,6450,6470,6440,21323
20240829,140800,252266026100,6450,6480,6480,6450,18606
20240829,140700,252145838000,6480,6470,6480,6450,20703
20240829,140600,252011969370,6470,6440,6470,6440,29551
20240829,140500,251821343720,6450,6450,6480,6440,50167
20240829,140400,251497545780,6450,6470,6470,6450,25974
20240829,140300,251329777030,6460,6510,6510,6460,38269
20240829,140200,251081705600,6500,6480,6510,6470,54740
20240829,140100,250726176840,6460,6490,6500,6430,126429
20240829,140000,249909474270,6480,6510,6510,6480,20173
20240829,135900,249778491400,6510,6490,6510,6480,22953
20240829,135800,249629414300,6490,6480,6490,6460,54876
20240829,135700,249274345190,6480,6530,6530,6480,87046
20240829,135600,248708740190,6530,6510,6530,6500,85184
20240829,135500,248153223160,6510,6490,6510,6470,38051
20240829,135400,247906132990,6480,6480,6510,6460,79333
20240829,135300,247391012700,6470,6490,6500,6470,87019
20240829,135200,246826949590,6480,6510,6520,6450,242599
20240829,135100,245253875420,6520,6550,6560,6510,160211
20240829,135000,244208868230,6560,6620,6630,6540,216411
20240829,134900,242787422030,6620,6630,6640,6620,18271
20240829,134800,242666335140,6630,6620,6640,6620,14861
20240829,134700,242567864380,6620,6610,6640,6610,25303
20240829,134600,242400211940,6610,6660,6660,6610,59366
20240829,134500,242006810600,6650,6660,6670,6650,19196
20240829,134400,241878970820,6660,6720,6720,6650,82389
20240829,134300,241328432910,6720,6680,6720,6680,50861
20240829,134200,240987598840,6680,6690,6710,6670,103367
20240829,134100,240295456970,6690,6660,6690,6640,53316
20240829,134000,239939705980,6660,6640,6660,6620,35275
20240829,133900,239705673930,6640,6660,6660,6630,23543
20240829,133800,239549167340,6660,6660,6660,6640,18435
20240829,133700,239426542400,6660,6630,6670,6620,26965
20240829,133600,239247187400,6620,6660,6660,6600,40024
20240829,133500,238982197160,6660,6610,6670,6600,57178
20240829,133400,238603686740,6610,6680,6680,6610,52023
20240829,133300,238258226060,6680,6660,6680,6650,17814
20240829,133200,238139544540,6650,6630,6660,6630,33661
20240829,133100,237915909880,6630,6680,6690,6630,147594
20240829,133000,236931128540,6680,6650,6680,6640,84442
20240829,132900,236368739340,6650,6630,6650,6620,139490
20240829,132800,235442138020,6630,6600,6630,6590,85966
20240829,132700,234873808720,6590,6630,6630,6590,184915
20240829,132600,233653331700,6630,6640,6650,6610,107111
20240829,132500,232943566090,6650,6660,6670,6620,165505
20240829,132400,231845487120,6660,6700,6710,6640,151463
20240829,132300,230836033690,6700,6730,6730,6690,53685
20240829,132200,230475977160,6720,6710,6730,6700,63798
20240829,132100,230047685700,6720,6690,6720,6660,109412
20240829,132000,229316751340,6680,6680,6710,6670,89118
20240829,131900,228720170110,6690,6760,6760,6670,301261
20240829,131800,226702034650,6750,6760,6800,6750,63098
20240829,131700,226275037670,6760,6800,6840,6760,53728
20240829,131600,225910247680,6800,6830,6840,6800,26343
20240829,131500,225730631720,6820,6830,6860,6820,25488
20240829,131400,225556414130,6820,6870,6880,6800,52492
20240829,131300,225197912630,6870,6810,6880,6800,111053
20240829,131200,224437532360,6800,6770,6810,6770,26480
20240829,131100,224257749740,6770,6790,6790,6770,22666
20240829,131000,224104038550,6790,6790,6800,6770,33241
20240829,130900,223878428300,6790,6760,6830,6760,96862
20240829,130800,223220058750,6760,6820,6830,6750,154069
20240829,130700,222176396960,6810,6810,6850,6800,59921
20240829,130600,221767791780,6820,6840,6850,6810,53090
20240829,130500,221405251560,6840,6870,6870,6830,26219
20240829,130400,221225653290,6870,6830,6880,6830,23777
20240829,130300,221062476740,6830,6890,6890,6820,65744
20240829,130200,220611858220,6880,6870,6910,6870,113663
20240829,130100,219828322180,6880,6840,6890,6840,110543
20240829,130000,219069332620,6850,6800,6880,6800,84976
20240829,125900,218487839480,6810,6820,6820,6770,74672
20240829,125800,217980998190,6810,6850,6850,6810,53790
20240829,125700,217613935440,6840,6810,6860,6800,147073
20240829,125600,216607720810,6810,6800,6820,6780,61540
20240829,125500,216189238270,6790,6820,6820,6750,278225
20240829,125400,214302391910,6820,6830,6850,6810,163077
20240829,125300,213189718900,6840,6870,6890,6830,85471
20240829,125200,212603075630,6870,6910,6920,6850,99437
20240829,125100,211919579820,6910,6900,6950,6900,145561
20240829,125000,210911364930,6900,6890,6910,6870,142843
20240829,124900,209926687670,6890,6860,6890,6830,99816
20240829,124800,209241800560,6850,6890,6900,6830,227679
20240829,124700,207680507160,6880,6910,6930,6880,157929
20240829,124600,206590058470,6920,6900,6970,6900,180108
20240829,124500,205342118070,6900,6960,6970,6900,238034
20240829,124400,203689879380,6960,6940,7000,6890,397175
20240829,124300,200926603720,6940,6850,6950,6850,332726
20240829,124200,198626851140,6860,6810,6880,6810,238827
20240829,124100,196989283290,6810,6810,6840,6800,157162
20240829,124000,195916308940,6810,6820,6840,6780,140823
20240829,123900,194957459470,6830,6770,6830,6770,196982
20240829,123800,193616384710,6770,6770,6790,6760,81040
20240829,123700,193067577390,6770,6790,6800,6760,135249
20240829,123600,192150449130,6790,6730,6800,6730,328749
20240829,123500,189923849050,6730,6690,6740,6680,63852
20240829,123400,189495788590,6690,6680,6720,6670,73218
20240829,123300,189006155310,6680,6730,6740,6680,91129
20240829,123200,188394444960,6730,6720,6750,6710,152975
20240829,123100,187364638260,6710,6700,6720,6660,104020
20240829,123000,186669602500,6690,6690,6740,6690,135547
20240829,122900,185759537790,6690,6730,6730,6680,103079
20240829,122800,185068557810,6720,6700,6750,6700,272910
20240829,122700,183232579480,6710,6700,6730,6660,371353
20240829,122600,180743213400,6700,6650,6700,6620,169738
20240829,122500,179612428390,6640,6630,6650,6610,65250
20240829,122400,179179626230,6630,6570,6650,6570,149901
20240829,122300,178186629330,6580,6550,6580,6530,35814
20240829,122200,177951913400,6560,6560,6570,6550,40604
20240829,122100,177685511210,6550,6540,6570,6520,46074
20240829,122000,177384001950,6540,6540,6570,6520,85078
20240829,121900,176827178850,6540,6600,6600,6520,118627
20240829,121800,176050406480,6590,6580,6600,6580,31700
20240829,121700,175841712680,6580,6630,6630,6580,61522
20240829,121600,175435174930,6630,6620,6640,6610,75356
20240829,121500,174936067870,6620,6580,6620,6580,39620
20240829,121400,174674465470,6580,6600,6610,6570,69530
20240829,121300,174215913630,6600,6570,6630,6560,102879
20240829,121200,173536935470,6570,6580,6610,6540,161819
20240829,121100,172473094750,6580,6630,6640,6580,181437
20240829,121000,171276171520,6640,6660,6660,6620,104230
20240829,120900,170584280760,6650,6660,6690,6640,285630
20240829,120800,168681364010,6650,6650,6650,6650,0
20240829,120700,168681364010,6650,6640,6650,6640,76089
20240829,120600,168175391310,6650,6620,6650,6600,179886
20240829,120500,166982171400,6620,6620,6620,6590,79841
20240829,120400,166454896170,6610,6600,6620,6600,55784
20240829,120300,166086092440,6610,6590,6630,6580,85083
20240829,120200,165523473530,6580,6630,6630,6580,92947
20240829,120100,164909622090,6630,6630,6640,6570,196536
20240829,120000,163609766120,6630,6570,6640,6570,357459
20240829,115900,161243040260,6580,6600,6600,6570,148944
20240829,115800,160262028960,6600,6550,6600,6530,192377
20240829,115700,158998516200,6550,6470,6560,6470,119014
20240829,115600,158221144230,6470,6480,6480,6460,6628
20240829,115500,158178267160,6470,6470,6480,6460,9537
20240829,115400,158116557990,6470,6490,6500,6470,18509
20240829,115300,157996577080,6490,6510,6510,6470,23019
20240829,115200,157847120640,6500,6450,6520,6450,69772
20240829,115100,157393245880,6450,6470,6480,6440,39570
20240829,115000,157137847390,6470,6510,6520,6460,53073
20240829,114900,156793296960,6510,6470,6520,6460,116005
20240829,114800,156039953200,6470,6430,6490,6430,52820
20240829,114700,155698229900,6430,6430,6450,6430,14377
20240829,114600,155605635340,6430,6440,6460,6430,41903
20240829,114500,155335523780,6440,6400,6440,6390,14522
20240829,114400,155242356800,6400,6410,6420,6380,33089
20240829,114300,155030732440,6410,6420,6420,6410,9388
20240829,114200,154970540570,6410,6420,6430,6410,6819
20240829,114100,154926787890,6420,6420,6430,6410,5315
20240829,114000,154892676290,6420,6420,6430,6410,13550
20240829,113900,154805745750,6420,6430,6440,6410,17268
20240829,113800,154694739320,6430,6470,6470,6430,29226
20240829,113700,154506317720,6470,6400,6470,6400,52265
20240829,113600,154169434970,6410,6380,6410,6380,10439
20240829,113500,154102670140,6390,6380,6400,6380,11615
20240829,113400,154028512100,6390,6390,6410,6380,18866
20240829,113300,153907963640,6390,6390,6410,6390,20501
20240829,113200,153776917490,6400,6420,6430,6390,18780
20240829,113100,153656570550,6430,6380,6430,6370,24410
20240829,113000,153500262940,6370,6390,6420,6350,69730
20240829,112900,153055983620,6390,6400,6420,6390,21059
20240829,112800,152921134660,6400,6430,6440,6400,22855
20240829,112700,152774673720,6420,6440,6450,6420,16182
20240829,112600,152670641510,6440,6450,6450,6420,9371
20240829,112500,152610314520,6450,6450,6450,6410,27938
20240829,112400,152430967710,6440,6460,6460,6430,22456
20240829,112300,152286277760,6460,6480,6480,6450,36885
20240829,112200,152047950500,6480,6460,6490,6440,70282
20240829,112100,151593187570,6450,6420,6470,6420,64498
20240829,112000,151177371820,6430,6410,6430,6400,16212
20240829,111900,151073423800,6410,6420,6430,6370,55592
20240829,111800,150718129060,6420,6420,6440,6400,36500
20240829,111700,150483812150,6430,6400,6430,6380,49869
20240829,111600,150164578850,6400,6430,6440,6400,83640
20240829,111500,149628482840,6440,6440,6460,6420,39108
20240829,111400,149376651430,6430,6450,6460,6410,75160
20240829,111300,148893342710,6460,6450,6480,6420,116543
20240829,111200,148142171870,6450,6540,6540,6440,184286
20240829,111100,146946852740,6540,6570,6590,6530,145896
20240829,111000,145989602010,6570,6560,6590,6530,194483
20240829,110900,144712164560,6550,6540,6560,6530,106619
20240829,110800,144014300850,6530,6500,6560,6500,156204
20240829,110700,142992907230,6500,6470,6520,6470,59265
20240829,110600,142607513080,6480,6520,6520,6470,44454
20240829,110500,142318878150,6520,6490,6530,6480,108112
20240829,110400,141615114330,6490,6450,6500,6450,30732
20240829,110300,141416060190,6460,6460,6460,6440,23853
20240829,110200,141262211700,6450,6490,6500,6450,57581
20240829,110100,140889826040,6490,6470,6510,6460,118813
20240829,110000,140118299860,6470,6500,6500,6460,59842
20240829,105900,139730489220,6500,6440,6500,6440,159070
20240829,105800,138698757290,6440,6460,6480,6440,88381
20240829,105700,138127687600,6460,6400,6470,6390,34783
20240829,105600,137903889230,6390,6430,6440,6390,33209
20240829,105500,137691010010,6420,6410,6470,6410,107522
20240829,105400,136998140570,6420,6350,6420,6350,30988
20240829,105300,136800250570,6360,6340,6370,6330,63142
20240829,105200,136399279470,6350,6370,6400,6340,52777
20240829,105100,136063081680,6370,6370,6390,6360,30297
20240829,105000,135869963400,6370,6400,6400,6340,132830
20240829,104900,135025499990,6400,6430,6440,6390,50701
20240829,104800,134700464110,6440,6440,6450,6420,38679
20240829,104700,134451425740,6450,6480,6480,6430,66906
20240829,104600,134019954920,6480,6450,6480,6430,131476
20240829,104500,133171427500,6450,6380,6450,6370,94035
20240829,104400,132567908050,6380,6380,6390,6370,37509
20240829,104300,132328798220,6390,6370,6390,6370,47509
20240829,104200,132025894970,6370,6390,6400,6370,62245
20240829,104100,131628622490,6390,6400,6410,6380,81960
20240829,104000,131104447270,6400,6400,6410,6370,135884
20240829,103900,130237166240,6390,6420,6430,6380,191421
20240829,103800,129012388150,6420,6480,6500,6420,96003
20240829,103700,128393508600,6490,6500,6500,6460,65265
20240829,103600,127970938210,6500,6500,6510,6480,48330
20240829,103500,127657130560,6500,6510,6530,6500,40885
20240829,103400,127390767200,6510,6500,6550,6500,130514
20240829,103300,126538744770,6510,6440,6520,6430,120499
20240829,103200,125757355480,6440,6440,6470,6430,74761
20240829,103100,125275247390,6440,6490,6510,6430,131699
20240829,103000,124424621830,6490,6500,6510,6460,86340
20240829,102900,123865351450,6490,6500,6530,6480,75072
20240829,102800,123377641270,6490,6570,6570,6490,90233
20240829,102700,122788909230,6570,6510,6590,6500,151906
20240829,102600,121793157120,6510,6530,6550,6480,84604
20240829,102500,121241434930,6540,6500,6550,6470,91540
20240829,102400,120645572460,6500,6490,6510,6460,131386
20240829,102300,119794035650,6490,6480,6530,6470,135687
20240829,102200,118911394550,6480,6530,6540,6470,229891
20240829,102100,117417266560,6520,6590,6600,6520,167021
20240829,102000,116322996450,6600,6570,6610,6560,178305
20240829,101900,115147235250,6560,6530,6600,6530,165023
20240829,101800,114062102420,6530,6580,6580,6520,164499
20240829,101700,112986188470,6570,6590,6600,6530,177895
20240829,101600,111818701150,6590,6560,6610,6550,302084
20240829,101500,109828969980,6570,6580,6620,6540,406541
20240829,101400,107150097070,6580,6500,6610,6490,910691
20240829,101300,101167572020,6500,6420,6500,6350,328134
20240829,101200,99051464170,6420,6350,6430,6350,159711
20240829,101100,98030952700,6360,6440,6460,6310,366859
20240829,101000,95691001190,6440,6500,6500,6400,340565
20240829,100900,93495096730,6500,6440,6550,6430,808177
20240829,100800,88244409070,6430,6300,6490,6240,777903
20240829,100700,83256204190,6300,6210,6330,6210,239034
20240829,100600,81753797870,6220,6140,6230,6140,57804
20240829,100500,81395686040,6150,6160,6160,6120,26861
20240829,100400,81230831390,6150,6130,6180,6120,32829
20240829,100300,81028856080,6140,6170,6180,6080,135854
20240829,100200,80197852320,6170,6190,6190,6140,56101
20240829,100100,79852406220,6190,6170,6230,6160,42682
20240829,100000,79588038120,6170,6180,6210,6150,77665
20240829,095900,79108726370,6180,6250,6290,6180,93802
20240829,095800,78524508140,6250,6300,6340,6240,132928
20240829,095700,77685971090,6290,6240,6320,6230,137818
20240829,095600,76818860790,6230,6220,6250,6200,31454
20240829,095500,76623122300,6220,6280,6280,6210,54551
20240829,095400,76282551200,6270,6180,6280,6180,103786
20240829,095300,75634484010,6180,6190,6200,6160,47440
20240829,095200,75341151930,6180,6240,6240,6170,84009
20240829,095100,74820316190,6240,6270,6330,6210,222326
20240829,095000,73426591150,6270,6300,6320,6260,215390
20240829,094900,72071955300,6290,6200,6300,6200,241861
20240829,094800,70559069670,6210,6200,6230,6180,150156
20240829,094700,69626579330,6200,6150,6200,6140,147081
20240829,094600,68718640910,6150,6120,6150,6090,46084
20240829,094500,68437329640,6120,6110,6120,6090,39579
20240829,094400,68195746140,6130,6150,6150,6110,33425
20240829,094300,67991090440,6150,6140,6170,6110,79593
20240829,094200,67501632160,6140,6080,6140,6070,61408
20240829,094100,67126364440,6080,6110,6130,6060,94147
20240829,094000,66553394820,6110,6100,6150,6090,37407
20240829,093900,66324330620,6090,6160,6170,6090,93116
20240829,093800,65753236780,6160,6120,6160,6110,65182
20240829,093700,65353630310,6120,6110,6140,6110,57162
20240829,093600,65003652780,6120,6130,6140,6090,141533
20240829,093500,64139864910,6130,6190,6200,6110,177915
20240829,093400,63046682970,6200,6180,6220,6180,59378
20240829,093300,62678208870,6180,6190,6230,6180,85991
20240829,093200,62144782420,6180,6260,6260,6170,220043
20240829,093100,60781414860,6260,6280,6280,6220,122193
20240829,093000,60019493260,6270,6300,6320,6250,93671
20240829,092900,59432308290,6320,6300,6340,6260,123654
20240829,092800,58653696320,6310,6360,6390,6300,132324
20240829,092700,57816475650,6370,6410,6450,6330,268032
20240829,092600,56099661890,6410,6300,6420,6300,346771
20240829,092500,53891333620,6310,6270,6310,6250,127912
20240829,092400,53086552370,6270,6250,6290,6240,117156
20240829,092300,52351678650,6250,6280,6280,6220,135783
20240829,092200,51503311500,6270,6260,6270,6210,195081
20240829,092100,50285746560,6250,6330,6340,6220,441299
20240829,092000,47523495860,6340,6410,6440,6310,259696
20240829,091900,45869743550,6400,6430,6480,6400,173863
20240829,091800,44749105160,6440,6430,6480,6420,194448
20240829,091700,43493152270,6440,6390,6460,6380,112024
20240829,091600,42773833980,6390,6440,6510,6380,459020
20240829,091500,39810048150,6460,6390,6460,6350,388216
20240829,091400,37326689530,6390,6440,6450,6370,335906
20240829,091300,35176272980,6430,6480,6500,6400,357578
20240829,091200,32871161160,6490,6470,6520,6430,556767
20240829,091100,29263256100,6440,6390,6520,6360,916501
20240829,091000,23350605510,6390,6290,6400,6230,710771
20240829,090900,18845326720,6300,6230,6310,6190,645287
20240829,090800,14805410130,6210,6040,6270,6020,861218
20240829,090700,9492545980,6040,5880,6040,5870,149856
20240829,090600,8598978520,5880,5930,5970,5860,138464
20240829,090500,7779663160,5930,5980,5980,5900,152570
20240829,090400,6874938240,5980,5950,6060,5920,260821
20240829,090300,5312318190,5940,5950,6060,5910,397618
20240829,090200,2923872990,5950,6050,6060,5950,483871
20240829,090100,0,5500,5500,5500,5500,0
20240829,090000,0,5500,5500,5500,5500,0