stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,194300,8179627330,12570,12570,12570,12570,10042
20240829,194200,8179627330,12570,12570,12570,12570,0
20240829,194100,8179627330,12570,12570,12570,12570,0
20240829,194000,8179627330,12570,12570,12570,12570,0
20240829,193900,8179627330,12570,12570,12570,12570,0
20240829,193800,8179627330,12570,12570,12570,12570,0
20240829,193700,8179627330,12570,12570,12570,12570,0
20240829,193600,8179627330,12570,12570,12570,12570,0
20240829,193500,8179627330,12570,12570,12570,12570,0
20240829,193400,8179627330,12570,12570,12570,12570,0
20240829,193300,8179627330,12570,12570,12570,12570,0
20240829,193200,8179627330,12570,12570,12570,12570,0
20240829,193100,8179627330,12570,12570,12570,12570,0
20240829,193000,8179627330,12570,12570,12570,12570,0
20240829,192900,8179627330,12570,12570,12570,12570,0
20240829,192800,8179627330,12570,12570,12570,12570,0
20240829,192700,8179627330,12570,12570,12570,12570,0
20240829,192600,8179627330,12570,12570,12570,12570,0
20240829,192500,8179627330,12570,12570,12570,12570,0
20240829,192400,8179627330,12570,12570,12570,12570,0
20240829,192300,8179627330,12570,12570,12570,12570,0
20240829,192200,8179627330,12570,12570,12570,12570,0
20240829,192100,8179627330,12570,12570,12570,12570,0
20240829,192000,8179627330,12570,12570,12570,12570,0
20240829,191900,8179627330,12570,12570,12570,12570,0
20240829,191800,8179627330,12570,12570,12570,12570,0
20240829,191700,8179627330,12570,12570,12570,12570,0
20240829,191600,8179627330,12570,12570,12570,12570,0
20240829,191500,8179627330,12570,12570,12570,12570,0
20240829,191400,8179627330,12570,12570,12570,12570,0
20240829,191300,8179627330,12570,12570,12570,12570,10042
20240829,191200,8179627330,12570,12570,12570,12570,0
20240829,191100,8179627330,12570,12570,12570,12570,0
20240829,191000,8179627330,12570,12570,12570,12570,0
20240829,190900,8179627330,12570,12570,12570,12570,0
20240829,190800,8179627330,12570,12570,12570,12570,0
20240829,190700,8179627330,12570,12570,12570,12570,0
20240829,190600,8179627330,12570,12570,12570,12570,0
20240829,190500,8179627330,12570,12570,12570,12570,0
20240829,190400,8179627330,12570,12570,12570,12570,0
20240829,190300,8179627330,12570,12570,12570,12570,0
20240829,190200,8179627330,12570,12570,12570,12570,0
20240829,190100,8179627330,12570,12570,12570,12570,0
20240829,190000,8179627330,12570,12570,12570,12570,0
20240829,185900,8179627330,12570,12570,12570,12570,0
20240829,185800,8179627330,12570,12570,12570,12570,0
20240829,185700,8179627330,12570,12570,12570,12570,0
20240829,185600,8179627330,12570,12570,12570,12570,0
20240829,185500,8179627330,12570,12570,12570,12570,0
20240829,185400,8179627330,12570,12570,12570,12570,0
20240829,185300,8179627330,12570,12570,12570,12570,0
20240829,185200,8179627330,12570,12570,12570,12570,0
20240829,185100,8179627330,12570,12570,12570,12570,0
20240829,185000,8179627330,12570,12570,12570,12570,0
20240829,184900,8179627330,12570,12570,12570,12570,0
20240829,184800,8179627330,12570,12570,12570,12570,0
20240829,184700,8179627330,12570,12570,12570,12570,0
20240829,184600,8179627330,12570,12570,12570,12570,0
20240829,184500,8179627330,12570,12570,12570,12570,0
20240829,184400,8179627330,12570,12570,12570,12570,0
20240829,184300,8179627330,12570,12570,12570,12570,10042
20240829,184200,8179627330,12570,12570,12570,12570,0
20240829,184100,8179627330,12570,12570,12570,12570,0
20240829,184000,8179627330,12570,12570,12570,12570,0
20240829,183900,8179627330,12570,12570,12570,12570,0
20240829,183800,8179627330,12570,12570,12570,12570,0
20240829,183700,8179627330,12570,12570,12570,12570,0
20240829,183600,8179627330,12570,12570,12570,12570,0
20240829,183500,8179627330,12570,12570,12570,12570,0
20240829,183400,8179627330,12570,12570,12570,12570,0
20240829,183300,8179627330,12570,12570,12570,12570,0
20240829,183200,8179627330,12570,12570,12570,12570,0
20240829,183100,8179627330,12570,12570,12570,12570,0
20240829,183000,8179627330,12570,12570,12570,12570,0
20240829,182900,8179627330,12570,12570,12570,12570,0
20240829,182800,8179627330,12570,12570,12570,12570,0
20240829,182700,8179627330,12570,12570,12570,12570,0
20240829,182600,8179627330,12570,12570,12570,12570,0
20240829,182500,8179627330,12570,12570,12570,12570,0
20240829,182400,8179627330,12570,12570,12570,12570,0
20240829,182300,8179627330,12570,12570,12570,12570,0
20240829,182200,8179627330,12570,12570,12570,12570,0
20240829,182100,8179627330,12570,12570,12570,12570,0
20240829,182000,8179627330,12570,12570,12570,12570,0
20240829,181900,8179627330,12570,12570,12570,12570,0
20240829,181800,8179627330,12570,12570,12570,12570,0
20240829,181700,8179627330,12570,12570,12570,12570,0
20240829,181600,8179627330,12570,12570,12570,12570,0
20240829,181500,8179627330,12570,12570,12570,12570,0
20240829,181400,8179627330,12570,12570,12570,12570,0
20240829,181300,8179627330,12570,12570,12570,12570,10042
20240829,181200,8179627330,12570,12570,12570,12570,0
20240829,181100,8179627330,12570,12570,12570,12570,0
20240829,181000,8179627330,12570,12570,12570,12570,0
20240829,180900,8179627330,12570,12570,12570,12570,0
20240829,180800,8179627330,12570,12570,12570,12570,0
20240829,180700,8179627330,12570,12570,12570,12570,0
20240829,180600,8179627330,12570,12570,12570,12570,0
20240829,180500,8179627330,12570,12570,12570,12570,0
20240829,180400,8179627330,12570,12570,12570,12570,0
20240829,180300,8179627330,12570,12570,12570,12570,0
20240829,180200,8179627330,12570,12570,12570,12570,0
20240829,180100,8179627330,12570,12570,12570,12570,0
20240829,180000,8179627330,12570,12570,12570,12570,0
20240829,175900,8179627330,12570,12570,12570,12570,0
20240829,175800,8179627330,12570,12570,12570,12570,0
20240829,175700,8179627330,12570,12570,12570,12570,0
20240829,175600,8179627330,12570,12570,12570,12570,0
20240829,175500,8179627330,12570,12570,12570,12570,0
20240829,175400,8179627330,12570,12570,12570,12570,0
20240829,175300,8179627330,12570,12570,12570,12570,0
20240829,175200,8179627330,12570,12570,12570,12570,0
20240829,175100,8179627330,12570,12570,12570,12570,0
20240829,175000,8179627330,12570,12570,12570,12570,0
20240829,174900,8179627330,12570,12570,12570,12570,0
20240829,174800,8179627330,12570,12570,12570,12570,0
20240829,174700,8179627330,12570,12570,12570,12570,0
20240829,174600,8179627330,12570,12570,12570,12570,0
20240829,174500,8179627330,12570,12570,12570,12570,0
20240829,174400,8179627330,12570,12570,12570,12570,0
20240829,174300,8179627330,12570,12570,12570,12570,10042
20240829,174200,8179627330,12570,12570,12570,12570,0
20240829,174100,8179627330,12570,12570,12570,12570,0
20240829,174000,8179627330,12570,12570,12570,12570,0
20240829,173900,8179627330,12570,12570,12570,12570,0
20240829,173800,8179627330,12570,12570,12570,12570,0
20240829,173700,8179627330,12570,12570,12570,12570,0
20240829,173600,8179627330,12570,12570,12570,12570,0
20240829,173500,8179627330,12570,12570,12570,12570,0
20240829,173400,8179627330,12570,12570,12570,12570,0
20240829,173300,8179627330,12570,12570,12570,12570,0
20240829,173200,8179627330,12570,12570,12570,12570,0
20240829,173100,8179627330,12570,12570,12570,12570,0
20240829,173000,8179627330,12570,12570,12570,12570,0
20240829,172900,8179627330,12570,12570,12570,12570,0
20240829,172800,8179627330,12570,12570,12570,12570,0
20240829,172700,8179627330,12570,12570,12570,12570,0
20240829,172600,8179627330,12570,12570,12570,12570,0
20240829,172500,8179627330,12570,12570,12570,12570,0
20240829,172400,8179627330,12570,12570,12570,12570,0
20240829,172300,8179627330,12570,12570,12570,12570,0
20240829,172200,8179627330,12570,12570,12570,12570,0
20240829,172100,8179627330,12570,12570,12570,12570,0
20240829,172000,8179627330,12570,12570,12570,12570,0
20240829,171900,8179627330,12570,12570,12570,12570,0
20240829,171800,8179627330,12570,12570,12570,12570,0
20240829,171700,8179627330,12570,12570,12570,12570,0
20240829,171600,8179627330,12570,12570,12570,12570,0
20240829,171500,8179627330,12570,12570,12570,12570,0
20240829,171400,8179627330,12570,12570,12570,12570,0
20240829,171300,8179627330,12570,12570,12570,12570,10042
20240829,171200,8179627330,12570,12570,12570,12570,0
20240829,171100,8179627330,12570,12570,12570,12570,0
20240829,171000,8179627330,12570,12570,12570,12570,0
20240829,170900,8179627330,12570,12570,12570,12570,0
20240829,170800,8179627330,12570,12570,12570,12570,0
20240829,170700,8179627330,12570,12570,12570,12570,0
20240829,170600,8179627330,12570,12570,12570,12570,0
20240829,170500,8179627330,12570,12570,12570,12570,0
20240829,170400,8179627330,12570,12570,12570,12570,0
20240829,170300,8179627330,12570,12570,12570,12570,0
20240829,170200,8179627330,12570,12570,12570,12570,0
20240829,170100,8179627330,12570,12570,12570,12570,0
20240829,170000,8179627330,12570,12570,12570,12570,0
20240829,165900,8179627330,12570,12570,12570,12570,0
20240829,165800,8179627330,12570,12570,12570,12570,0
20240829,165700,8179627330,12570,12570,12570,12570,0
20240829,165600,8179627330,12570,12570,12570,12570,0
20240829,165500,8179627330,12570,12570,12570,12570,0
20240829,165400,8179627330,12570,12570,12570,12570,0
20240829,165300,8179627330,12570,12570,12570,12570,0
20240829,165200,8179627330,12570,12570,12570,12570,0
20240829,165100,8179627330,12570,12570,12570,12570,0
20240829,165000,8179627330,12570,12570,12570,12570,0
20240829,164900,8179627330,12570,12570,12570,12570,0
20240829,164800,8179627330,12570,12570,12570,12570,0
20240829,164700,8179627330,12570,12570,12570,12570,0
20240829,164600,8179627330,12570,12570,12570,12570,0
20240829,164500,8179627330,12570,12570,12570,12570,0
20240829,164400,8179627330,12570,12570,12570,12570,0
20240829,164300,8179627330,12570,12570,12570,12570,10042
20240829,164200,8179627330,12570,12570,12570,12570,0
20240829,164100,8179627330,12570,12570,12570,12570,0
20240829,164000,8179627330,12570,12570,12570,12570,0
20240829,163900,8179627330,12570,12570,12570,12570,0
20240829,163800,8179627330,12570,12570,12570,12570,0
20240829,163700,8179627330,12570,12570,12570,12570,0
20240829,163600,8179627330,12570,12570,12570,12570,0
20240829,163500,8179627330,12570,12570,12570,12570,0
20240829,163400,8179627330,12570,12570,12570,12570,0
20240829,163300,8179627330,12570,12570,12570,12570,0
20240829,163200,8179627330,12570,12570,12570,12570,0
20240829,163100,8179627330,12570,12570,12570,12570,0
20240829,163000,8179627330,12570,12570,12570,12570,0
20240829,162900,8179627330,12570,12570,12570,12570,0
20240829,162800,8179627330,12570,12570,12570,12570,0
20240829,162700,8179627330,12570,12570,12570,12570,0
20240829,162600,8179627330,12570,12570,12570,12570,0
20240829,162500,8179627330,12570,12570,12570,12570,0
20240829,162400,8179627330,12570,12570,12570,12570,0
20240829,162300,8179627330,12570,12570,12570,12570,0
20240829,162200,8179627330,12570,12570,12570,12570,0
20240829,162100,8179627330,12570,12570,12570,12570,0
20240829,162000,8179627330,12570,12570,12570,12570,0
20240829,161900,8179627330,12570,12570,12570,12570,0
20240829,161800,8179627330,12570,12570,12570,12570,0
20240829,161700,8179627330,12570,12570,12570,12570,0
20240829,161600,8179627330,12570,12570,12570,12570,0
20240829,161500,8179627330,12570,12570,12570,12570,0
20240829,161400,8179627330,12570,12570,12570,12570,0
20240829,161300,8179627330,12570,12570,12570,12570,10042
20240829,161200,8179627330,12570,12570,12570,12570,0
20240829,161100,8179627330,12570,12570,12570,12570,0
20240829,161000,8179627330,12570,12570,12570,12570,0
20240829,160900,8179627330,12570,12570,12570,12570,0
20240829,160800,8179627330,12570,12570,12570,12570,0
20240829,160700,8179627330,12570,12570,12570,12570,0
20240829,160600,8179627330,12570,12570,12570,12570,0
20240829,160500,8179627330,12570,12570,12570,12570,0
20240829,160400,8179627330,12570,12570,12570,12570,0
20240829,160300,8179627330,12570,12570,12570,12570,0
20240829,160200,8179627330,12570,12570,12570,12570,0
20240829,160100,8179627330,12570,12570,12570,12570,0
20240829,160000,8179627330,12570,12570,12570,12570,0
20240829,155900,8179627330,12570,12570,12570,12570,0
20240829,155800,8179627330,12570,12570,12570,12570,0
20240829,155700,8179627330,12570,12570,12570,12570,0
20240829,155600,8179627330,12570,12570,12570,12570,0
20240829,155500,8179627330,12570,12570,12570,12570,0
20240829,155400,8179627330,12570,12570,12570,12570,0
20240829,155300,8179627330,12570,12570,12570,12570,0
20240829,155200,8179627330,12570,12570,12570,12570,0
20240829,155100,8179627330,12570,12570,12570,12570,0
20240829,155000,8179627330,12570,12570,12570,12570,0
20240829,154900,8179627330,12570,12570,12570,12570,0
20240829,154800,8179627330,12570,12570,12570,12570,0
20240829,154700,8179627330,12570,12570,12570,12570,0
20240829,154600,8179627330,12570,12570,12570,12570,0
20240829,154500,8179627330,12570,12570,12570,12570,0
20240829,154400,8179627330,12570,12570,12570,12570,0
20240829,154300,8179627330,12570,12570,12570,12570,10042
20240829,154200,8179627330,12570,12570,12570,12570,0
20240829,154100,8179627330,12570,12570,12570,12570,0
20240829,154000,8179627330,12570,12570,12570,12570,0
20240829,153900,8179627330,12570,12570,12570,12570,0
20240829,153800,8179627330,12570,12570,12570,12570,0
20240829,153700,8179627330,12570,12570,12570,12570,0
20240829,153600,8179627330,12570,12570,12570,12570,0
20240829,153500,8179627330,12570,12570,12570,12570,0
20240829,153400,8179627330,12570,12570,12570,12570,0
20240829,153300,8179627330,12570,12570,12570,12570,0
20240829,153200,8179627330,12570,12570,12570,12570,0
20240829,153100,8179627330,12570,12570,12570,12570,0
20240829,153000,8179627330,12570,12570,12570,12570,10042
20240829,152900,8053399390,12550,12550,12550,12550,0
20240829,152800,8053399390,12550,12550,12550,12550,0
20240829,152700,8053399390,12550,12550,12550,12550,0
20240829,152600,8053399390,12550,12550,12550,12550,0
20240829,152500,8053399390,12550,12550,12550,12550,0
20240829,152400,8053399390,12550,12550,12550,12550,0
20240829,152300,8053399390,12550,12550,12550,12550,0
20240829,152200,8053399390,12550,12550,12550,12550,0
20240829,152100,8053399390,12550,12550,12550,12550,0
20240829,152000,8053399390,12550,12550,12550,12550,0
20240829,151900,8053399390,12550,12550,12560,12500,6652
20240829,151800,7970008040,12550,12550,12550,12530,1252
20240829,151700,7954304250,12550,12560,12560,12550,2915
20240829,151600,7917706830,12560,12570,12570,12560,1189
20240829,151500,7902761110,12580,12590,12590,12560,2378
20240829,151400,7872858950,12590,12590,12590,12570,2421
20240829,151300,7842392680,12590,12590,12590,12580,20
20240829,151200,7842140930,12590,12580,12590,12580,1472
20240829,151100,7823622780,12580,12590,12590,12580,2058
20240829,151000,7797731000,12590,12590,12590,12580,648
20240829,150900,7789574780,12590,12600,12600,12590,1276
20240829,150800,7773507600,12590,12600,12610,12590,1242
20240829,150700,7757867420,12600,12600,12610,12590,397
20240829,150600,7752865720,12590,12600,12610,12590,1566
20240829,150500,7733139030,12600,12600,12600,12590,1957
20240829,150400,7708484040,12600,12590,12600,12590,2087
20240829,150300,7682196020,12590,12590,12590,12580,1123
20240829,150200,7668061620,12580,12580,12580,12570,499
20240829,150100,7661786780,12580,12570,12580,12570,2004
20240829,150000,7636586630,12560,12560,12570,12560,1803
20240829,145900,7613934820,12560,12540,12560,12540,1469
20240829,145800,7595498680,12540,12550,12550,12540,178
20240829,145700,7593264880,12540,12550,12550,12540,1790
20240829,145600,7570806330,12550,12540,12550,12540,1183
20240829,145500,7555966320,12550,12520,12550,12520,2359
20240829,145400,7526383450,12520,12530,12530,12520,549
20240829,145300,7519504580,12520,12520,12530,12520,263
20240829,145200,7516209290,12520,12540,12540,12520,899
20240829,145100,7504943640,12520,12520,12530,12520,1432
20240829,145000,7487006620,12520,12520,12520,12510,1765
20240829,144900,7464909520,12520,12520,12530,12510,1355
20240829,144800,7447945220,12520,12530,12530,12520,1375
20240829,144700,7430722820,12520,12520,12520,12520,599
20240829,144600,7423223340,12520,12520,12520,12520,674
20240829,144500,7414784860,12530,12540,12540,12520,1472
20240829,144400,7396345620,12540,12550,12550,12540,345
20240829,144300,7392019020,12540,12510,12540,12510,3483
20240829,144200,7348371650,12520,12530,12540,12520,875
20240829,144100,7337408860,12510,12520,12520,12510,1005
20240829,144000,7324827130,12530,12550,12550,12530,520
20240829,143900,7318306930,12530,12510,12550,12510,1679
20240829,143800,7297271540,12510,12520,12520,12510,673
20240829,143700,7288851810,12510,12520,12520,12510,1088
20240829,143600,7275240010,12510,12520,12520,12510,671
20240829,143500,7266839750,12520,12520,12520,12520,307
20240829,143400,7262996110,12530,12540,12570,12530,9808
20240829,143300,7139772960,12540,12540,12550,12530,1055
20240829,143200,7126544050,12530,12530,12540,12530,1201
20240829,143100,7111494150,12540,12530,12540,12530,131
20240829,143000,7109852280,12540,12540,12540,12540,1004
20240829,142900,7097262120,12550,12520,12550,12510,7150
20240829,142800,7007659430,12520,12510,12520,12510,1111
20240829,142700,6993752810,12520,12520,12520,12510,875
20240829,142600,6982798680,12510,12510,12510,12510,854
20240829,142500,6972115140,12510,12510,12510,12510,495
20240829,142400,6965922690,12510,12510,12510,12510,699
20240829,142300,6957178200,12500,12500,12500,12490,814
20240829,142200,6947005570,12500,12510,12510,12490,269
20240829,142100,6943642770,12500,12500,12510,12480,1948
20240829,142000,6919283860,12510,12500,12510,12490,1165
20240829,141900,6904721530,12510,12510,12510,12500,630
20240829,141800,6896846420,12510,12510,12510,12510,874
20240829,141700,6885912680,12480,12480,12490,12480,353
20240829,141600,6881506110,12520,12500,12520,12500,2008
20240829,141500,6856393300,12500,12510,12510,12490,181
20240829,141400,6854130410,12510,12490,12510,12490,935
20240829,141300,6842450890,12500,12500,12500,12490,425
20240829,141200,6837139760,12500,12500,12500,12500,676
20240829,141100,6828689760,12490,12500,12500,12490,2129
20240829,141000,6802082490,12510,12510,12520,12510,33
20240829,140900,6801669650,12520,12510,12520,12510,307
20240829,140800,6797829070,12510,12520,12520,12510,566
20240829,140700,6790748380,12510,12530,12530,12510,445
20240829,140600,6785177060,12530,12520,12540,12520,1571
20240829,140500,6765499990,12510,12520,12520,12510,1114
20240829,140400,6751563510,12520,12510,12520,12510,182
20240829,140300,6749285670,12520,12530,12540,12520,1363
20240829,140200,6732207370,12530,12500,12530,12500,1258
20240829,140100,6716456390,12500,12510,12510,12500,1006
20240829,140000,6703879660,12510,12510,12510,12510,259
20240829,135900,6700639570,12500,12520,12520,12500,1340
20240829,135800,6683880590,12520,12530,12530,12510,452
20240829,135700,6678219590,12530,12550,12550,12530,3035
20240829,135600,6640167240,12550,12540,12550,12530,1510
20240829,135500,6621236290,12540,12510,12540,12510,1640
20240829,135400,6600688380,12500,12530,12540,12500,1332
20240829,135300,6584015410,12540,12520,12540,12520,4172
20240829,135200,6531726120,12510,12480,12510,12480,6015
20240829,135100,6456575970,12460,12450,12470,12450,778
20240829,135000,6446879840,12450,12450,12450,12450,1702
20240829,134900,6425689940,12450,12440,12450,12440,575
20240829,134800,6418536190,12450,12450,12450,12440,241
20240829,134700,6415537300,12450,12440,12450,12430,1498
20240829,134600,6396901890,12440,12440,12440,12430,495
20240829,134500,6390745300,12440,12430,12440,12430,1268
20240829,134400,6374971480,12430,12430,12430,12430,81
20240829,134300,6373964650,12440,12430,12440,12430,2354
20240829,134200,6344703550,12440,12440,12440,12430,424
20240829,134100,6339432410,12430,12430,12430,12430,729
20240829,134000,6330370940,12430,12440,12440,12430,1024
20240829,133900,6317639140,12430,12440,12440,12430,34
20240829,133800,6317216300,12440,12440,12440,12430,376
20240829,133700,6312541970,12440,12440,12450,12430,965
20240829,133600,6300539480,12450,12440,12450,12440,782
20240829,133500,6290809280,12440,12450,12450,12440,220
20240829,133400,6288072410,12440,12450,12450,12440,868
20240829,133300,6277272490,12450,12450,12450,12440,168
20240829,133200,6275182370,12440,12450,12450,12440,1458
20240829,133100,6257042740,12450,12440,12450,12430,3164
20240829,133000,6217678190,12440,12450,12450,12440,44
20240829,132900,6217130470,12440,12460,12460,12440,547
20240829,132800,6210318780,12460,12460,12460,12460,198
20240829,132700,6207851700,12460,12470,12470,12460,1497
20240829,132600,6189192140,12460,12460,12460,12450,1930
20240829,132500,6165147300,12460,12440,12460,12440,3444
20240829,132400,6122246830,12450,12440,12450,12440,334
20240829,132300,6118091660,12430,12440,12440,12430,599
20240829,132200,6110644450,12440,12440,12450,12440,520
20240829,132100,6104175450,12440,12420,12440,12420,1078
20240829,132000,6090770010,12420,12430,12430,12420,648
20240829,131900,6082721750,12430,12410,12430,12410,421
20240829,131800,6077493670,12420,12420,12420,12420,728
20240829,131700,6068451910,12420,12420,12420,12420,350
20240829,131600,6064104910,12420,12430,12430,12420,668
20240829,131500,6055803480,12430,12420,12430,12410,1057
20240829,131400,6042672540,12410,12420,12420,12410,1513
20240829,131300,6023888300,12420,12420,12420,12420,1889
20240829,131200,6000426920,12420,12420,12420,12410,453
20240829,131100,5994801260,12420,12420,12430,12420,420
20240829,131000,5989584840,12420,12420,12430,12420,746
20240829,130900,5980318970,12430,12430,12430,12430,793
20240829,130800,5970461980,12420,12420,12430,12420,730
20240829,130700,5961394980,12420,12430,12430,12420,1675
20240829,130600,5940591370,12430,12430,12430,12430,263
20240829,130500,5937322280,12430,12430,12440,12430,846
20240829,130400,5926804660,12430,12430,12440,12430,274
20240829,130300,5923396990,12430,12440,12440,12430,326
20240829,130200,5919342220,12440,12440,12440,12430,515
20240829,130100,5912935630,12440,12440,12450,12440,4577
20240829,130000,5855964580,12430,12440,12450,12430,2480
20240829,125900,5825102100,12440,12440,12440,12440,258
20240829,125800,5821892580,12440,12450,12450,12430,376
20240829,125700,5817216610,12440,12420,12440,12410,1600
20240829,125600,5797320520,12420,12420,12430,12420,968
20240829,125500,5785297120,12420,12420,12420,12410,1823
20240829,125400,5762656940,12420,12430,12430,12420,248
20240829,125300,5759576380,12430,12430,12430,12420,1435
20240829,125200,5741747740,12420,12430,12430,12420,394
20240829,125100,5736854230,12430,12420,12430,12420,976
20240829,125000,5724732160,12430,12420,12430,12420,489
20240829,124900,5718658550,12430,12420,12430,12420,1089
20240829,124800,5705132360,12430,12430,12430,12420,1234
20240829,124700,5689801940,12420,12430,12430,12420,729
20240829,124600,5680743450,12420,12430,12430,12420,707
20240829,124500,5671958860,12430,12440,12440,12430,371
20240829,124400,5667347220,12440,12440,12440,12430,933
20240829,124300,5655742780,12440,12440,12440,12430,456
20240829,124200,5650071610,12430,12440,12440,12430,929
20240829,124100,5638524000,12440,12430,12440,12430,257
20240829,124000,5635328400,12430,12430,12450,12430,1957
20240829,123900,5610983840,12430,12440,12440,12420,786
20240829,123800,5601219310,12430,12450,12450,12420,1030
20240829,123700,5588413640,12440,12460,12460,12440,954
20240829,123600,5576540710,12450,12460,12460,12450,354
20240829,123500,5572131370,12460,12410,12460,12410,2194
20240829,123400,5544880370,12410,12410,12410,12410,1301
20240829,123300,5528734960,12410,12410,12410,12410,2895
20240829,123200,5492808010,12410,12410,12420,12410,875
20240829,123100,5481948550,12410,12410,12420,12410,1087
20240829,123000,5468454660,12420,12410,12420,12410,347
20240829,122900,5464147000,12410,12410,12420,12410,1170
20240829,122800,5449627040,12410,12410,12420,12410,2988
20240829,122700,5412542390,12410,12420,12420,12410,157
20240829,122600,5410592460,12410,12410,12420,12410,1179
20240829,122500,5395958350,12410,12420,12420,12410,402
20240829,122400,5390967180,12410,12420,12420,12410,1009
20240829,122300,5378443560,12420,12430,12430,12420,247
20240829,122200,5375375430,12430,12420,12430,12420,665
20240829,122100,5367115930,12420,12410,12420,12410,2856
20240829,122000,5331669550,12420,12420,12430,12420,912
20240829,121900,5320342210,12420,12420,12420,12420,794
20240829,121800,5310480730,12420,12420,12420,12420,632
20240829,121700,5302631290,12420,12420,12420,12410,1153
20240829,121600,5288319610,12420,12420,12420,12410,1118
20240829,121500,5274437010,12420,12420,12440,12420,554
20240829,121400,5267555400,12420,12430,12440,12420,307
20240829,121300,5263740850,12430,12430,12430,12420,1249
20240829,121200,5248221250,12420,12430,12430,12420,257
20240829,121100,5245028850,12430,12430,12440,12430,240
20240829,121000,5242044580,12430,12420,12430,12420,905
20240829,120900,5230802050,12430,12430,12430,12420,1085
20240829,120800,5217317570,12430,12450,12450,12420,272
20240829,120700,5213938970,12430,12420,12430,12420,564
20240829,120600,5206931770,12430,12430,12450,12420,1424
20240829,120500,5189231000,12440,12430,12440,12430,516
20240829,120400,5182816880,12430,12430,12430,12430,1318
20240829,120300,5166434140,12420,12430,12430,12420,246
20240829,120200,5163377830,12430,12430,12460,12420,761
20240829,120100,5153916100,12420,12430,12430,12420,1748
20240829,120000,5132200600,12420,12430,12450,12420,1594
20240829,115900,5112399370,12430,12440,12450,12430,3484
20240829,115800,5069091660,12450,12450,12450,12440,746
20240829,115700,5059810050,12440,12450,12460,12440,1097
20240829,115600,5046157830,12450,12450,12450,12440,244
20240829,115500,5043121500,12460,12460,12460,12450,700
20240829,115400,5034401820,12440,12470,12470,12440,893
20240829,115300,5023277930,12470,12450,12470,12450,1066
20240829,115200,5009994910,12450,12450,12450,12430,719
20240829,115100,5001050240,12450,12450,12450,12430,250
20240829,115000,4997940680,12430,12450,12460,12430,1597
20240829,114900,4978073780,12450,12450,12450,12430,512
20240829,114800,4971705880,12430,12460,12470,12420,1545
20240829,114700,4952496680,12450,12460,12460,12450,421
20240829,114600,4947253030,12450,12450,12450,12420,2915
20240829,114500,4911004110,12450,12460,12460,12450,1796
20240829,114400,4888639980,12460,12460,12490,12460,1518
20240829,114300,4869714400,12460,12470,12470,12460,130
20240829,114200,4868093780,12450,12450,12460,12450,2540
20240829,114100,4836470080,12450,12460,12470,12450,1306
20240829,114000,4820189340,12460,12470,12480,12460,2228
20240829,113900,4792412760,12470,12490,12490,12470,765
20240829,113800,4782865720,12490,12470,12490,12470,560
20240829,113700,4775878770,12480,12460,12480,12450,922
20240829,113600,4764382830,12450,12460,12470,12450,6904
20240829,113500,4678361570,12460,12450,12460,12440,2201
20240829,113400,4650952200,12430,12440,12460,12430,1572
20240829,113300,4631397010,12440,12430,12440,12420,1042
20240829,113200,4618453850,12430,12420,12440,12420,1159
20240829,113100,4604054640,12420,12440,12440,12420,741
20240829,113000,4594845320,12440,12450,12500,12440,5904
20240829,112900,4521115940,12440,12410,12440,12410,1488
20240829,112800,4502635900,12410,12400,12430,12400,1894
20240829,112700,4479124060,12400,12400,12410,12390,1325
20240829,112600,4462705730,12400,12410,12410,12400,726
20240829,112500,4453700600,12410,12390,12410,12390,1346
20240829,112400,4437016600,12390,12410,12420,12390,2815
20240829,112300,4402117510,12410,12420,12420,12400,772
20240829,112200,4392540750,12410,12400,12420,12400,2087
20240829,112100,4366654610,12400,12420,12420,12400,1160
20240829,112000,4352259610,12420,12400,12420,12400,1636
20240829,111900,4331953710,12410,12410,12410,12390,512
20240829,111800,4325604990,12410,12400,12410,12390,5227
20240829,111700,4260799440,12400,12410,12410,12400,9092
20240829,111600,4148020170,12410,12430,12430,12410,2903
20240829,111500,4111965240,12420,12440,12440,12420,969
20240829,111400,4099923470,12430,12440,12450,12430,8168
20240829,111300,3998372160,12440,12440,12450,12440,1005
20240829,111200,3985869130,12450,12450,12460,12440,1562
20240829,111100,3966428660,12450,12460,12460,12450,716
20240829,111000,3957514450,12450,12450,12460,12450,334
20240829,110900,3953355550,12450,12460,12460,12450,1325
20240829,110800,3936858260,12460,12450,12460,12450,1046
20240829,110700,3923833850,12450,12460,12460,12450,2330
20240829,110600,3894820250,12450,12460,12460,12450,1565
20240829,110500,3875333210,12460,12470,12470,12460,534
20240829,110400,3868679070,12470,12470,12470,12460,1142
20240829,110300,3854449710,12470,12460,12470,12460,450
20240829,110200,3848840680,12470,12480,12480,12460,1314
20240829,110100,3832450490,12490,12490,12490,12480,662
20240829,110000,3824186580,12480,12490,12500,12480,976
20240829,105900,3811996770,12490,12480,12490,12480,331
20240829,105800,3807864180,12480,12490,12490,12480,1082
20240829,105700,3794357630,12490,12490,12490,12480,1181
20240829,105600,3779615230,12490,12480,12500,12480,1393
20240829,105500,3762211300,12480,12480,12490,12470,1786
20240829,105400,3739923670,12480,12480,12480,12470,693
20240829,105300,3731276500,12460,12460,12470,12460,3589
20240829,105200,3686552300,12460,12480,12480,12460,5786
20240829,105100,3614402980,12480,12480,12480,12470,2228
20240829,105000,3586614040,12480,12480,12480,12470,641
20240829,104900,3578615830,12480,12480,12480,12470,598
20240829,104800,3571153040,12480,12480,12480,12480,799
20240829,104700,3561181520,12480,12490,12490,12470,1598
20240829,104600,3541239850,12480,12490,12490,12480,2450
20240829,104500,3510659570,12490,12490,12490,12480,1952
20240829,104400,3486289960,12490,12490,12490,12490,721
20240829,104300,3477284670,12500,12490,12500,12480,775
20240829,104200,3467604890,12490,12500,12500,12480,371
20240829,104100,3462972290,12510,12500,12510,12480,4077
20240829,104000,3412038290,12490,12500,12500,12490,1083
20240829,103900,3398511150,12500,12500,12500,12490,376
20240829,103800,3393812880,12490,12490,12500,12490,910
20240829,103700,3382442780,12500,12500,12500,12490,1328
20240829,103600,3365842830,12500,12510,12520,12500,4816
20240829,103500,3305627310,12510,12530,12530,12510,1895
20240829,103400,3281916130,12530,12520,12530,12510,2327
20240829,103300,3252785060,12530,12530,12540,12520,493
20240829,103200,3246610390,12530,12530,12530,12530,458
20240829,103100,3240871650,12530,12540,12540,12530,1385
20240829,103000,3223517580,12540,12540,12550,12540,1353
20240829,102900,3206550940,12550,12550,12550,12540,1307
20240829,102800,3190160230,12550,12540,12550,12540,623
20240829,102700,3182347760,12540,12550,12550,12540,4374
20240829,102600,3127459920,12560,12550,12560,12550,288
20240829,102500,3123843520,12550,12560,12570,12550,1179
20240829,102400,3109042320,12560,12560,12570,12560,892
20240829,102300,3097837930,12570,12550,12570,12550,1093
20240829,102200,3084115160,12560,12560,12560,12550,1921
20240829,102100,3059993340,12560,12570,12570,12560,1796
20240829,102000,3037434990,12570,12570,12570,12560,481
20240829,101900,3031390300,12570,12570,12570,12560,1536
20240829,101800,3012083780,12570,12580,12580,12560,517
20240829,101700,3005585460,12580,12570,12580,12560,427
20240829,101600,3000219760,12570,12570,12580,12560,987
20240829,101500,2987808710,12580,12570,12580,12570,1354
20240829,101400,2970784690,12580,12580,12590,12570,5009
20240829,101300,2907770210,12590,12600,12600,12590,991
20240829,101200,2895293230,12590,12600,12620,12590,2646
20240829,101100,2861948540,12610,12610,12620,12590,852
20240829,101000,2851209740,12630,12640,12640,12600,2121
20240829,100900,2824468350,12640,12630,12640,12610,1822
20240829,100800,2801461600,12630,12630,12650,12630,379
20240829,100700,2796672280,12650,12620,12650,12620,1352
20240829,100600,2779592960,12620,12640,12640,12610,126
20240829,100500,2778001550,12640,12600,12650,12600,4757
20240829,100400,2717903380,12600,12620,12620,12600,844
20240829,100300,2707260790,12610,12610,12610,12610,314
20240829,100200,2703301250,12600,12590,12610,12590,1036
20240829,100100,2690248010,12590,12590,12600,12590,594
20240829,100000,2682769500,12590,12600,12610,12590,1566
20240829,095900,2663047630,12590,12600,12600,12590,603
20240829,095800,2655455570,12590,12580,12600,12580,839
20240829,095700,2644899210,12570,12570,12570,12560,810
20240829,095600,2634723680,12570,12580,12580,12560,461
20240829,095500,2628928890,12570,12570,12570,12560,280
20240829,095400,2625410140,12570,12590,12600,12570,1217
20240829,095300,2610094260,12590,12580,12590,12560,519
20240829,095200,2603569960,12550,12600,12600,12550,1349
20240829,095100,2586602090,12600,12600,12610,12590,795
20240829,095000,2576591080,12570,12580,12600,12570,2146
20240829,094900,2549581850,12580,12550,12580,12550,621
20240829,094800,2541778650,12550,12560,12560,12540,984
20240829,094700,2529429470,12550,12550,12560,12550,256
20240829,094600,2526216020,12550,12590,12590,12550,1800
20240829,094500,2503594220,12570,12560,12590,12560,937
20240829,094400,2491814580,12560,12560,12560,12540,1820
20240829,094300,2468968580,12570,12590,12590,12560,2863
20240829,094200,2432980200,12580,12590,12590,12570,1173
20240829,094100,2418223830,12590,12600,12610,12590,717
20240829,094000,2409194340,12600,12610,12610,12600,4350
20240829,093900,2354369180,12610,12600,12610,12580,2122
20240829,093800,2327625600,12600,12590,12600,12570,1872
20240829,093700,2304058500,12590,12590,12600,12570,2224
20240829,093600,2276084650,12600,12610,12610,12590,2810
20240829,093500,2240678440,12610,12590,12610,12590,1494
20240829,093400,2221852770,12590,12570,12590,12550,2251
20240829,093300,2193524340,12570,12560,12580,12540,6130
20240829,093200,2116620490,12580,12510,12580,12500,2840
20240829,093100,2081052390,12510,12500,12510,12500,2154
20240829,093000,2054125650,12510,12490,12510,12480,1931
20240829,092900,2029992760,12490,12490,12500,12480,6098
20240829,092800,1953840350,12490,12480,12490,12470,2922
20240829,092700,1917363390,12480,12490,12490,12450,4833
20240829,092600,1857104250,12480,12480,12490,12470,949
20240829,092500,1845258140,12490,12490,12500,12480,1163
20240829,092400,1830736760,12490,12500,12500,12460,2782
20240829,092300,1796037940,12500,12480,12500,12460,1391
20240829,092200,1778684340,12480,12490,12500,12450,2516
20240829,092100,1747318040,12480,12470,12480,12450,1538
20240829,092000,1728139070,12470,12480,12480,12430,8326
20240829,091900,1624477450,12480,12520,12520,12470,15544
20240829,091800,1430211750,12520,12530,12540,12510,10872
20240829,091700,1294135670,12530,12530,12540,12520,2613
20240829,091600,1261396390,12540,12530,12540,12510,7536
20240829,091500,1167015380,12530,12540,12570,12530,3808
20240829,091400,1119243650,12540,12590,12590,12530,9936
20240829,091300,994503020,12570,12640,12640,12570,9152
20240829,091200,879177690,12630,12660,12670,12630,5150
20240829,091100,814016450,12670,12680,12680,12650,4242
20240829,091000,760308760,12700,12680,12700,12670,2869
20240829,090900,723927080,12670,12700,12700,12660,3039
20240829,090800,685406700,12690,12710,12740,12680,1286
20240829,090700,669072030,12750,12740,12750,12710,1400
20240829,090600,651244050,12740,12690,12750,12680,2925
20240829,090500,614071090,12690,12710,12710,12670,2111
20240829,090400,587263580,12710,12680,12710,12650,2807
20240829,090300,551676530,12690,12620,12710,12610,3509
20240829,090200,507335240,12620,12590,12620,12570,1612
20240829,090100,487022650,12560,12610,12620,12560,17187
20240829,090000,270685470,12610,12600,12650,12590,21478