stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,195800,2283272270,2740,2740,2740,2740,15808
20240828,195700,2283272270,2740,2740,2740,2740,0
20240828,195600,2283272270,2740,2740,2740,2740,0
20240828,195500,2283272270,2740,2740,2740,2740,0
20240828,195400,2283272270,2740,2740,2740,2740,0
20240828,195300,2283272270,2740,2740,2740,2740,0
20240828,195200,2283272270,2740,2740,2740,2740,0
20240828,195100,2283272270,2740,2740,2740,2740,0
20240828,195000,2283272270,2740,2740,2740,2740,0
20240828,194900,2283272270,2740,2740,2740,2740,0
20240828,194800,2283272270,2740,2740,2740,2740,0
20240828,194700,2283272270,2740,2740,2740,2740,0
20240828,194600,2283272270,2740,2740,2740,2740,0
20240828,194500,2283272270,2740,2740,2740,2740,0
20240828,194400,2283272270,2740,2740,2740,2740,0
20240828,194300,2283272270,2740,2740,2740,2740,0
20240828,194200,2283272270,2740,2740,2740,2740,0
20240828,194100,2283272270,2740,2740,2740,2740,0
20240828,194000,2283272270,2740,2740,2740,2740,0
20240828,193900,2283272270,2740,2740,2740,2740,0
20240828,193800,2283272270,2740,2740,2740,2740,0
20240828,193700,2283272270,2740,2740,2740,2740,0
20240828,193600,2283272270,2740,2740,2740,2740,0
20240828,193500,2283272270,2740,2740,2740,2740,0
20240828,193400,2283272270,2740,2740,2740,2740,0
20240828,193300,2283272270,2740,2740,2740,2740,0
20240828,193200,2283272270,2740,2740,2740,2740,0
20240828,193100,2283272270,2740,2740,2740,2740,0
20240828,193000,2283272270,2740,2740,2740,2740,0
20240828,192900,2283272270,2740,2740,2740,2740,0
20240828,192800,2283272270,2740,2740,2740,2740,15808
20240828,192700,2283272270,2740,2740,2740,2740,0
20240828,192600,2283272270,2740,2740,2740,2740,0
20240828,192500,2283272270,2740,2740,2740,2740,0
20240828,192400,2283272270,2740,2740,2740,2740,0
20240828,192300,2283272270,2740,2740,2740,2740,0
20240828,192200,2283272270,2740,2740,2740,2740,0
20240828,192100,2283272270,2740,2740,2740,2740,0
20240828,192000,2283272270,2740,2740,2740,2740,0
20240828,191900,2283272270,2740,2740,2740,2740,0
20240828,191800,2283272270,2740,2740,2740,2740,0
20240828,191700,2283272270,2740,2740,2740,2740,0
20240828,191600,2283272270,2740,2740,2740,2740,0
20240828,191500,2283272270,2740,2740,2740,2740,0
20240828,191400,2283272270,2740,2740,2740,2740,0
20240828,191300,2283272270,2740,2740,2740,2740,0
20240828,191200,2283272270,2740,2740,2740,2740,0
20240828,191100,2283272270,2740,2740,2740,2740,0
20240828,191000,2283272270,2740,2740,2740,2740,0
20240828,190900,2283272270,2740,2740,2740,2740,0
20240828,190800,2283272270,2740,2740,2740,2740,0
20240828,190700,2283272270,2740,2740,2740,2740,0
20240828,190600,2283272270,2740,2740,2740,2740,0
20240828,190500,2283272270,2740,2740,2740,2740,0
20240828,190400,2283272270,2740,2740,2740,2740,0
20240828,190300,2283272270,2740,2740,2740,2740,0
20240828,190200,2283272270,2740,2740,2740,2740,0
20240828,190100,2283272270,2740,2740,2740,2740,0
20240828,190000,2283272270,2740,2740,2740,2740,0
20240828,185900,2283272270,2740,2740,2740,2740,0
20240828,185800,2283272270,2740,2740,2740,2740,15808
20240828,185700,2283272270,2740,2740,2740,2740,0
20240828,185600,2283272270,2740,2740,2740,2740,0
20240828,185500,2283272270,2740,2740,2740,2740,0
20240828,185400,2283272270,2740,2740,2740,2740,0
20240828,185300,2283272270,2740,2740,2740,2740,0
20240828,185200,2283272270,2740,2740,2740,2740,0
20240828,185100,2283272270,2740,2740,2740,2740,0
20240828,185000,2283272270,2740,2740,2740,2740,0
20240828,184900,2283272270,2740,2740,2740,2740,0
20240828,184800,2283272270,2740,2740,2740,2740,0
20240828,184700,2283272270,2740,2740,2740,2740,0
20240828,184600,2283272270,2740,2740,2740,2740,0
20240828,184500,2283272270,2740,2740,2740,2740,0
20240828,184400,2283272270,2740,2740,2740,2740,0
20240828,184300,2283272270,2740,2740,2740,2740,0
20240828,184200,2283272270,2740,2740,2740,2740,0
20240828,184100,2283272270,2740,2740,2740,2740,0
20240828,184000,2283272270,2740,2740,2740,2740,0
20240828,183900,2283272270,2740,2740,2740,2740,0
20240828,183800,2283272270,2740,2740,2740,2740,0
20240828,183700,2283272270,2740,2740,2740,2740,0
20240828,183600,2283272270,2740,2740,2740,2740,0
20240828,183500,2283272270,2740,2740,2740,2740,0
20240828,183400,2283272270,2740,2740,2740,2740,0
20240828,183300,2283272270,2740,2740,2740,2740,0
20240828,183200,2283272270,2740,2740,2740,2740,0
20240828,183100,2283272270,2740,2740,2740,2740,0
20240828,183000,2283272270,2740,2740,2740,2740,0
20240828,182900,2283272270,2740,2740,2740,2740,0
20240828,182800,2283272270,2740,2740,2740,2740,15808
20240828,182700,2283272270,2740,2740,2740,2740,0
20240828,182600,2283272270,2740,2740,2740,2740,0
20240828,182500,2283272270,2740,2740,2740,2740,0
20240828,182400,2283272270,2740,2740,2740,2740,0
20240828,182300,2283272270,2740,2740,2740,2740,0
20240828,182200,2283272270,2740,2740,2740,2740,0
20240828,182100,2283272270,2740,2740,2740,2740,0
20240828,182000,2283272270,2740,2740,2740,2740,0
20240828,181900,2283272270,2740,2740,2740,2740,0
20240828,181800,2283272270,2740,2740,2740,2740,0
20240828,181700,2283272270,2740,2740,2740,2740,0
20240828,181600,2283272270,2740,2740,2740,2740,0
20240828,181500,2283272270,2740,2740,2740,2740,0
20240828,181400,2283272270,2740,2740,2740,2740,0
20240828,181300,2283272270,2740,2740,2740,2740,0
20240828,181200,2283272270,2740,2740,2740,2740,0
20240828,181100,2283272270,2740,2740,2740,2740,0
20240828,181000,2283272270,2740,2740,2740,2740,0
20240828,180900,2283272270,2740,2740,2740,2740,0
20240828,180800,2283272270,2740,2740,2740,2740,0
20240828,180700,2283272270,2740,2740,2740,2740,0
20240828,180600,2283272270,2740,2740,2740,2740,0
20240828,180500,2283272270,2740,2740,2740,2740,0
20240828,180400,2283272270,2740,2740,2740,2740,0
20240828,180300,2283272270,2740,2740,2740,2740,0
20240828,180200,2283272270,2740,2740,2740,2740,0
20240828,180100,2283272270,2740,2740,2740,2740,0
20240828,180000,2283272270,2740,2740,2740,2740,0
20240828,175900,2283272270,2740,2740,2740,2740,0
20240828,175800,2283272270,2740,2740,2740,2740,15808
20240828,175700,2283272270,2740,2740,2740,2740,0
20240828,175600,2283272270,2740,2740,2740,2740,0
20240828,175500,2283272270,2740,2740,2740,2740,0
20240828,175400,2283272270,2740,2740,2740,2740,0
20240828,175300,2283272270,2740,2740,2740,2740,0
20240828,175200,2283272270,2740,2740,2740,2740,0
20240828,175100,2283272270,2740,2740,2740,2740,0
20240828,175000,2283272270,2740,2740,2740,2740,0
20240828,174900,2283272270,2740,2740,2740,2740,0
20240828,174800,2283272270,2740,2740,2740,2740,0
20240828,174700,2283272270,2740,2740,2740,2740,0
20240828,174600,2283272270,2740,2740,2740,2740,0
20240828,174500,2283272270,2740,2740,2740,2740,0
20240828,174400,2283272270,2740,2740,2740,2740,0
20240828,174300,2283272270,2740,2740,2740,2740,0
20240828,174200,2283272270,2740,2740,2740,2740,0
20240828,174100,2283272270,2740,2740,2740,2740,0
20240828,174000,2283272270,2740,2740,2740,2740,0
20240828,173900,2283272270,2740,2740,2740,2740,0
20240828,173800,2283272270,2740,2740,2740,2740,0
20240828,173700,2283272270,2740,2740,2740,2740,0
20240828,173600,2283272270,2740,2740,2740,2740,0
20240828,173500,2283272270,2740,2740,2740,2740,0
20240828,173400,2283272270,2740,2740,2740,2740,0
20240828,173300,2283272270,2740,2740,2740,2740,0
20240828,173200,2283272270,2740,2740,2740,2740,0
20240828,173100,2283272270,2740,2740,2740,2740,0
20240828,173000,2283272270,2740,2740,2740,2740,0
20240828,172900,2283272270,2740,2740,2740,2740,0
20240828,172800,2283272270,2740,2740,2740,2740,15808
20240828,172700,2283272270,2740,2740,2740,2740,0
20240828,172600,2283272270,2740,2740,2740,2740,0
20240828,172500,2283272270,2740,2740,2740,2740,0
20240828,172400,2283272270,2740,2740,2740,2740,0
20240828,172300,2283272270,2740,2740,2740,2740,0
20240828,172200,2283272270,2740,2740,2740,2740,0
20240828,172100,2283272270,2740,2740,2740,2740,0
20240828,172000,2283272270,2740,2740,2740,2740,0
20240828,171900,2283272270,2740,2740,2740,2740,0
20240828,171800,2283272270,2740,2740,2740,2740,0
20240828,171700,2283272270,2740,2740,2740,2740,0
20240828,171600,2283272270,2740,2740,2740,2740,0
20240828,171500,2283272270,2740,2740,2740,2740,0
20240828,171400,2283272270,2740,2740,2740,2740,0
20240828,171300,2283272270,2740,2740,2740,2740,0
20240828,171200,2283272270,2740,2740,2740,2740,0
20240828,171100,2283272270,2740,2740,2740,2740,0
20240828,171000,2283272270,2740,2740,2740,2740,0
20240828,170900,2283272270,2740,2740,2740,2740,0
20240828,170800,2283272270,2740,2740,2740,2740,0
20240828,170700,2283272270,2740,2740,2740,2740,0
20240828,170600,2283272270,2740,2740,2740,2740,0
20240828,170500,2283272270,2740,2740,2740,2740,0
20240828,170400,2283272270,2740,2740,2740,2740,0
20240828,170300,2283272270,2740,2740,2740,2740,0
20240828,170200,2283272270,2740,2740,2740,2740,0
20240828,170100,2283272270,2740,2740,2740,2740,0
20240828,170000,2283272270,2740,2740,2740,2740,0
20240828,165900,2283272270,2740,2740,2740,2740,0
20240828,165800,2283272270,2740,2740,2740,2740,15808
20240828,165700,2283272270,2740,2740,2740,2740,0
20240828,165600,2283272270,2740,2740,2740,2740,0
20240828,165500,2283272270,2740,2740,2740,2740,0
20240828,165400,2283272270,2740,2740,2740,2740,0
20240828,165300,2283272270,2740,2740,2740,2740,0
20240828,165200,2283272270,2740,2740,2740,2740,0
20240828,165100,2283272270,2740,2740,2740,2740,0
20240828,165000,2283272270,2740,2740,2740,2740,0
20240828,164900,2283272270,2740,2740,2740,2740,0
20240828,164800,2283272270,2740,2740,2740,2740,0
20240828,164700,2283272270,2740,2740,2740,2740,0
20240828,164600,2283272270,2740,2740,2740,2740,0
20240828,164500,2283272270,2740,2740,2740,2740,0
20240828,164400,2283272270,2740,2740,2740,2740,0
20240828,164300,2283272270,2740,2740,2740,2740,0
20240828,164200,2283272270,2740,2740,2740,2740,0
20240828,164100,2283272270,2740,2740,2740,2740,0
20240828,164000,2283272270,2740,2740,2740,2740,0
20240828,163900,2283272270,2740,2740,2740,2740,0
20240828,163800,2283272270,2740,2740,2740,2740,0
20240828,163700,2283272270,2740,2740,2740,2740,0
20240828,163600,2283272270,2740,2740,2740,2740,0
20240828,163500,2283272270,2740,2740,2740,2740,0
20240828,163400,2283272270,2740,2740,2740,2740,0
20240828,163300,2283272270,2740,2740,2740,2740,0
20240828,163200,2283272270,2740,2740,2740,2740,0
20240828,163100,2283272270,2740,2740,2740,2740,0
20240828,163000,2283272270,2740,2740,2740,2740,0
20240828,162900,2283272270,2740,2740,2740,2740,0
20240828,162800,2283272270,2740,2740,2740,2740,15808
20240828,162700,2283272270,2740,2740,2740,2740,0
20240828,162600,2283272270,2740,2740,2740,2740,0
20240828,162500,2283272270,2740,2740,2740,2740,0
20240828,162400,2283272270,2740,2740,2740,2740,0
20240828,162300,2283272270,2740,2740,2740,2740,0
20240828,162200,2283272270,2740,2740,2740,2740,0
20240828,162100,2283272270,2740,2740,2740,2740,0
20240828,162000,2283272270,2740,2740,2740,2740,0
20240828,161900,2283272270,2740,2740,2740,2740,0
20240828,161800,2283272270,2740,2740,2740,2740,0
20240828,161700,2283272270,2740,2740,2740,2740,0
20240828,161600,2283272270,2740,2740,2740,2740,0
20240828,161500,2283272270,2740,2740,2740,2740,0
20240828,161400,2283272270,2740,2740,2740,2740,0
20240828,161300,2283272270,2740,2740,2740,2740,0
20240828,161200,2283272270,2740,2740,2740,2740,0
20240828,161100,2283272270,2740,2740,2740,2740,0
20240828,161000,2283272270,2740,2740,2740,2740,0
20240828,160900,2283272270,2740,2740,2740,2740,0
20240828,160800,2283272270,2740,2740,2740,2740,0
20240828,160700,2283272270,2740,2740,2740,2740,0
20240828,160600,2283272270,2740,2740,2740,2740,0
20240828,160500,2283272270,2740,2740,2740,2740,0
20240828,160400,2283272270,2740,2740,2740,2740,0
20240828,160300,2283272270,2740,2740,2740,2740,0
20240828,160200,2283272270,2740,2740,2740,2740,0
20240828,160100,2283272270,2740,2740,2740,2740,0
20240828,160000,2283272270,2740,2740,2740,2740,0
20240828,155900,2283272270,2740,2740,2740,2740,0
20240828,155800,2283272270,2740,2740,2740,2740,15808
20240828,155700,2283272270,2740,2740,2740,2740,0
20240828,155600,2283272270,2740,2740,2740,2740,0
20240828,155500,2283272270,2740,2740,2740,2740,0
20240828,155400,2283272270,2740,2740,2740,2740,0
20240828,155300,2283272270,2740,2740,2740,2740,0
20240828,155200,2283272270,2740,2740,2740,2740,0
20240828,155100,2283272270,2740,2740,2740,2740,0
20240828,155000,2283272270,2740,2740,2740,2740,0
20240828,154900,2283272270,2740,2740,2740,2740,0
20240828,154800,2283272270,2740,2740,2740,2740,0
20240828,154700,2283272270,2740,2740,2740,2740,0
20240828,154600,2283272270,2740,2740,2740,2740,0
20240828,154500,2283272270,2740,2740,2740,2740,0
20240828,154400,2283272270,2740,2740,2740,2740,0
20240828,154300,2283272270,2740,2740,2740,2740,0
20240828,154200,2283272270,2740,2740,2740,2740,0
20240828,154100,2283272270,2740,2740,2740,2740,0
20240828,154000,2283272270,2740,2740,2740,2740,0
20240828,153900,2283272270,2740,2740,2740,2740,0
20240828,153800,2283272270,2740,2740,2740,2740,0
20240828,153700,2283272270,2740,2740,2740,2740,0
20240828,153600,2283272270,2740,2740,2740,2740,0
20240828,153500,2283272270,2740,2740,2740,2740,0
20240828,153400,2283272270,2740,2740,2740,2740,0
20240828,153300,2283272270,2740,2740,2740,2740,0
20240828,153200,2283272270,2740,2740,2740,2740,0
20240828,153100,2283272270,2740,2740,2740,2740,0
20240828,153000,2283272270,2740,2740,2740,2740,15808
20240828,152900,2239958350,2735,2735,2735,2735,0
20240828,152800,2239958350,2735,2735,2735,2735,0
20240828,152700,2239958350,2735,2735,2735,2735,0
20240828,152600,2239958350,2735,2735,2735,2735,0
20240828,152500,2239958350,2735,2735,2735,2735,0
20240828,152400,2239958350,2735,2735,2735,2735,0
20240828,152300,2239958350,2735,2735,2735,2735,0
20240828,152200,2239958350,2735,2735,2735,2735,0
20240828,152100,2239958350,2735,2735,2735,2735,0
20240828,152000,2239958350,2735,2735,2735,2735,0
20240828,151900,2239958350,2735,2730,2735,2730,894
20240828,151800,2237516910,2730,2735,2735,2730,2158
20240828,151700,2231624830,2735,2730,2735,2730,648
20240828,151600,2229854675,2735,2735,2735,2735,50
20240828,151500,2229717925,2735,2740,2740,2735,233
20240828,151400,2229079760,2740,2735,2740,2735,2449
20240828,151300,2222381740,2730,2730,2730,2730,1193
20240828,151200,2219124850,2730,2735,2740,2730,13074
20240828,151100,2183407555,2735,2740,2740,2735,5490
20240828,151000,2168388180,2740,2745,2745,2740,19
20240828,150900,2168336115,2740,2740,2740,2740,1533
20240828,150800,2164135695,2735,2740,2740,2735,284
20240828,150700,2163358895,2735,2740,2745,2735,3368
20240828,150600,2154145755,2745,2740,2745,2740,42
20240828,150500,2154030670,2735,2740,2740,2735,101
20240828,150400,2153754430,2735,2740,2740,2735,152
20240828,150300,2153338700,2740,2745,2745,2740,264
20240828,150200,2152615235,2745,2740,2745,2740,1053
20240828,150100,2149730010,2745,2745,2745,2745,49
20240828,150000,2149595505,2740,2745,2750,2740,2042
20240828,145900,2143994310,2750,2750,2750,2750,1067
20240828,145800,2141060060,2750,2750,2750,2750,1
20240828,145700,2141057310,2750,2750,2750,2750,253
20240828,145600,2140361560,2750,2750,2750,2750,0
20240828,145500,2140361560,2750,2750,2750,2750,1
20240828,145400,2140358810,2740,2750,2750,2740,14
20240828,145300,2140320440,2750,2740,2750,2740,349
20240828,145200,2139364170,2750,2740,2750,2740,1431
20240828,145100,2135433580,2745,2745,2745,2745,1
20240828,145000,2135430835,2745,2745,2745,2745,0
20240828,144900,2135430835,2745,2745,2745,2745,300
20240828,144800,2134607335,2745,2745,2745,2745,0
20240828,144700,2134607335,2745,2745,2745,2740,603
20240828,144600,2132955100,2740,2750,2750,2740,1478
20240828,144500,2128902985,2745,2740,2745,2740,6449
20240828,144400,2111200980,2745,2735,2745,2735,501
20240828,144300,2109830735,2745,2740,2745,2740,21
20240828,144200,2109773190,2740,2740,2740,2740,1
20240828,144100,2109770450,2735,2740,2740,2735,502
20240828,144000,2108397470,2735,2740,2740,2735,545
20240828,143900,2106905755,2740,2740,2740,2740,305
20240828,143800,2106070055,2745,2740,2745,2740,1728
20240828,143700,2101330230,2740,2740,2740,2740,31
20240828,143600,2101245290,2740,2740,2740,2740,0
20240828,143500,2101245290,2740,2740,2740,2740,500
20240828,143400,2099875290,2745,2745,2745,2745,50
20240828,143300,2099738040,2745,2745,2745,2745,0
20240828,143200,2099738040,2745,2745,2745,2745,0
20240828,143100,2099738040,2745,2745,2745,2745,1022
20240828,143000,2096932650,2740,2740,2740,2740,0
20240828,142900,2096932650,2740,2740,2740,2740,0
20240828,142800,2096932650,2740,2740,2740,2740,1850
20240828,142700,2091863650,2740,2740,2740,2740,200
20240828,142600,2091315650,2735,2735,2735,2730,840
20240828,142500,2089019815,2745,2735,2745,2735,285
20240828,142400,2088240240,2735,2730,2735,2730,7326
20240828,142300,2068209160,2735,2730,2735,2730,101
20240828,142200,2067933425,2730,2730,2730,2730,16914
20240828,142100,2021758205,2730,2730,2730,2730,14714
20240828,142000,1981588985,2730,2735,2735,2730,598
20240828,141900,1979955960,2735,2740,2740,2735,3069
20240828,141800,1971561900,2735,2735,2735,2735,55
20240828,141700,1971411475,2740,2740,2740,2740,1021
20240828,141600,1968613935,2740,2740,2740,2740,0
20240828,141500,1968613935,2740,2735,2740,2735,410
20240828,141400,1967490785,2735,2735,2735,2735,9731
20240828,141300,1940876500,2735,2740,2740,2735,4450
20240828,141200,1928685750,2735,2735,2735,2735,408
20240828,141100,1927569870,2745,2745,2745,2745,0
20240828,141000,1927569870,2745,2735,2745,2735,1288
20240828,140900,1924040810,2735,2740,2740,2735,350
20240828,140800,1923083310,2740,2740,2740,2740,200
20240828,140700,1922535310,2735,2735,2735,2735,180
20240828,140600,1922043010,2745,2745,2745,2745,2
20240828,140500,1922037520,2745,2735,2745,2735,31
20240828,140400,1921952725,2735,2735,2745,2735,117
20240828,140300,1921632720,2745,2740,2745,2735,1072
20240828,140200,1918693580,2740,2740,2740,2740,1
20240828,140100,1918690840,2740,2740,2740,2740,109
20240828,140000,1918392180,2740,2740,2740,2740,14
20240828,135900,1918353820,2740,2745,2745,2740,63
20240828,135800,1918181195,2745,2745,2745,2745,0
20240828,135700,1918181195,2745,2745,2745,2745,0
20240828,135600,1918181195,2745,2745,2750,2735,20044
20240828,135500,1863298415,2745,2745,2745,2740,3192
20240828,135400,1854537315,2745,2745,2745,2745,4926
20240828,135300,1841015445,2745,2745,2745,2745,10
20240828,135200,1840987995,2750,2740,2750,2740,152
20240828,135100,1840571505,2745,2750,2750,2745,354
20240828,135000,1839599770,2740,2740,2740,2740,0
20240828,134900,1839599770,2740,2745,2750,2740,1460
20240828,134800,1835586970,2750,2745,2750,2745,39
20240828,134700,1835479910,2750,2745,2750,2740,2332
20240828,134600,1829078570,2740,2740,2740,2740,0
20240828,134500,1829078570,2740,2740,2740,2740,0
20240828,134400,1829078570,2740,2740,2740,2740,3100
20240828,134300,1820584570,2740,2740,2750,2740,641
20240828,134200,1818828220,2750,2745,2750,2745,2325
20240828,134100,1812444175,2740,2740,2740,2740,552
20240828,134000,1810931695,2745,2740,2745,2740,2299
20240828,133900,1804621440,2750,2750,2750,2750,0
20240828,133800,1804621440,2750,2750,2750,2750,81
20240828,133700,1804398690,2750,2750,2750,2750,11
20240828,133600,1804368440,2740,2740,2740,2740,1517
20240828,133500,1800211860,2750,2740,2750,2740,1161
20240828,133400,1797019695,2750,2750,2750,2750,1
20240828,133300,1797016945,2740,2750,2750,2740,804
20240828,133200,1794813945,2750,2750,2750,2750,100
20240828,133100,1794538945,2750,2750,2750,2750,122
20240828,133000,1794203445,2750,2750,2750,2750,0
20240828,132900,1794203445,2750,2740,2750,2740,2
20240828,132800,1794197955,2750,2740,2750,2740,1547
20240828,132700,1789949015,2740,2735,2740,2735,370
20240828,132600,1788935950,2735,2735,2735,2735,150
20240828,132500,1788525700,2735,2735,2735,2735,700
20240828,132400,1786611200,2745,2740,2745,2740,2867
20240828,132300,1778755615,2745,2745,2745,2745,0
20240828,132200,1778755615,2745,2740,2745,2740,394
20240828,132100,1777674235,2740,2745,2750,2740,1031
20240828,132000,1774839775,2740,2740,2745,2740,231
20240828,131900,1774206785,2740,2740,2740,2740,3
20240828,131800,1774198565,2740,2740,2740,2740,103
20240828,131700,1773916345,2740,2740,2740,2740,107
20240828,131600,1773623165,2740,2740,2740,2740,0
20240828,131500,1773623165,2740,2740,2740,2740,44
20240828,131400,1773502605,2750,2740,2750,2740,1021
20240828,131300,1770696435,2740,2740,2740,2740,1
20240828,131200,1770693695,2740,2740,2740,2740,392
20240828,131100,1769619615,2740,2740,2740,2740,1699
20240828,131000,1764964355,2745,2745,2745,2745,10
20240828,130900,1764936905,2745,2745,2745,2745,10
20240828,130800,1764909455,2750,2750,2750,2750,377
20240828,130700,1763872705,2755,2740,2755,2740,1254
20240828,130600,1760423000,2740,2740,2740,2740,10
20240828,130500,1760395600,2750,2740,2750,2740,580
20240828,130400,1758801200,2750,2750,2750,2750,110
20240828,130300,1758498700,2750,2750,2750,2750,1
20240828,130200,1758495950,2740,2740,2740,2740,180
20240828,130100,1758002750,2750,2750,2750,2750,100
20240828,130000,1757727750,2750,2750,2750,2750,1022
20240828,125900,1754917250,2740,2735,2740,2735,824
20240828,125800,1752659610,2735,2735,2735,2735,0
20240828,125700,1752659610,2735,2740,2740,2735,402
20240828,125600,1751559660,2740,2740,2740,2740,0
20240828,125500,1751559660,2740,2740,2740,2740,0
20240828,125400,1751559660,2740,2750,2750,2740,966
20240828,125300,1748912810,2750,2740,2750,2740,1031
20240828,125200,1746078190,2740,2740,2740,2740,0
20240828,125100,1746078190,2740,2735,2740,2735,2313
20240828,125000,1739745635,2735,2740,2740,2735,1669
20240828,124900,1735180420,2735,2740,2740,2735,1000
20240828,124800,1732442070,2740,2740,2740,2735,2388
20240828,124700,1725906365,2740,2740,2740,2740,0
20240828,124600,1725906365,2740,2735,2745,2735,2747
20240828,124500,1718376030,2735,2740,2740,2735,188
20240828,124400,1717861840,2740,2740,2740,2740,0
20240828,124300,1717861840,2740,2740,2740,2740,775
20240828,124200,1715738340,2740,2740,2740,2740,3
20240828,124100,1715730120,2750,2750,2750,2750,3
20240828,124000,1715721870,2750,2745,2750,2735,305
20240828,123900,1714887640,2750,2740,2750,2735,2522
20240828,123800,1707976150,2735,2740,2740,2735,120
20240828,123700,1707647850,2745,2745,2745,2745,0
20240828,123600,1707647850,2745,2740,2745,2740,53
20240828,123500,1707502615,2740,2740,2740,2740,19
20240828,123400,1707450555,2750,2750,2750,2750,1
20240828,123300,1707447805,2750,2750,2750,2750,357
20240828,123200,1706466055,2750,2745,2750,2745,1022
20240828,123100,1703658395,2735,2740,2740,2735,210
20240828,123000,1703083840,2740,2740,2740,2740,411
20240828,122900,1701957700,2735,2735,2735,2735,13
20240828,122800,1701922145,2745,2745,2745,2745,0
20240828,122700,1701922145,2745,2745,2745,2735,17847
20240828,122600,1653070685,2745,2745,2745,2745,5
20240828,122500,1653056960,2745,2745,2745,2745,1253
20240828,122400,1649617475,2740,2740,2740,2740,1
20240828,122300,1649614735,2740,2740,2740,2740,685
20240828,122200,1647737835,2745,2745,2745,2745,9
20240828,122100,1647713130,2745,2745,2745,2745,121
20240828,122000,1647380985,2750,2745,2750,2745,120
20240828,121900,1647051485,2750,2750,2750,2750,583
20240828,121800,1645448235,2750,2745,2750,2745,1116
20240828,121700,1642379555,2745,2745,2745,2745,5756
20240828,121600,1626579335,2745,2745,2745,2745,3
20240828,121500,1626571100,2745,2745,2745,2745,3
20240828,121400,1626562865,2745,2745,2745,2740,36
20240828,121300,1626464150,2740,2740,2740,2740,38
20240828,121200,1626360030,2740,2740,2740,2740,25
20240828,121100,1626291530,2745,2740,2745,2740,1122
20240828,121000,1623212140,2740,2745,2745,2740,2265
20240828,120900,1617005985,2745,2740,2745,2740,3191
20240828,120800,1608262620,2745,2745,2745,2745,2
20240828,120700,1608257130,2745,2745,2745,2745,11178
20240828,120600,1577573520,2745,2745,2745,2745,0
20240828,120500,1577573520,2745,2745,2745,2745,50
20240828,120400,1577436270,2745,2750,2750,2745,1036
20240828,120300,1574587345,2745,2745,2745,2745,430
20240828,120200,1573406995,2745,2745,2745,2745,23
20240828,120100,1573343860,2745,2745,2745,2745,19
20240828,120000,1573291705,2745,2745,2745,2745,382
20240828,115900,1572243115,2745,2745,2745,2745,50
20240828,115800,1572105865,2750,2750,2750,2750,0
20240828,115700,1572105865,2750,2750,2750,2750,1449
20240828,115600,1568121115,2745,2745,2745,2745,300
20240828,115500,1567297615,2750,2750,2750,2750,3
20240828,115400,1567289365,2750,2750,2750,2750,2
20240828,115300,1567283865,2750,2750,2750,2750,4
20240828,115200,1567272865,2755,2755,2755,2755,0
20240828,115100,1567272865,2755,2755,2755,2745,102
20240828,115000,1566992855,2745,2755,2755,2745,1025
20240828,114900,1564169010,2745,2745,2745,2745,1816
20240828,114800,1559184090,2745,2745,2745,2745,0
20240828,114700,1559184090,2745,2745,2745,2745,689
20240828,114600,1557292785,2745,2745,2745,2745,200
20240828,114500,1556743785,2755,2755,2755,2755,5
20240828,114400,1556730010,2755,2755,2755,2755,22
20240828,114300,1556669400,2755,2750,2755,2750,1044
20240828,114200,1553797060,2750,2750,2750,2750,924
20240828,114100,1551256060,2750,2755,2755,2750,204
20240828,114000,1550694980,2755,2750,2755,2745,153
20240828,113900,1550274960,2755,2755,2755,2755,61
20240828,113800,1550106905,2755,2755,2755,2755,22
20240828,113700,1550046295,2755,2755,2755,2755,22
20240828,113600,1549985685,2755,2750,2755,2750,1522
20240828,113500,1545795565,2750,2750,2750,2750,500
20240828,113400,1544420565,2750,2750,2750,2750,1
20240828,113300,1544417815,2745,2745,2745,2745,2015
20240828,113200,1538886640,2750,2750,2750,2750,27
20240828,113100,1538812390,2750,2750,2750,2750,707
20240828,113000,1536868140,2750,2750,2750,2750,1
20240828,112900,1536865390,2745,2750,2750,2745,4802
20240828,112800,1523664890,2745,2745,2745,2745,0
20240828,112700,1523664890,2745,2745,2745,2745,300
20240828,112600,1522841390,2745,2745,2745,2745,120
20240828,112500,1522511990,2745,2745,2745,2745,567
20240828,112400,1520955575,2745,2750,2750,2745,37
20240828,112300,1520853865,2750,2750,2750,2750,6
20240828,112200,1520837365,2750,2750,2750,2750,1043
20240828,112100,1517969115,2745,2750,2750,2745,7
20240828,112000,1517949895,2745,2750,2750,2745,23
20240828,111900,1517886710,2750,2750,2750,2750,624
20240828,111800,1516170710,2750,2750,2750,2750,0
20240828,111700,1516170710,2750,2750,2750,2750,50
20240828,111600,1516033210,2750,2750,2750,2750,0
20240828,111500,1516033210,2750,2760,2760,2750,2053
20240828,111400,1510377250,2760,2760,2760,2760,0
20240828,111300,1510377250,2760,2760,2760,2760,10
20240828,111200,1510349650,2760,2760,2760,2760,7
20240828,111100,1510330330,2760,2755,2760,2755,1968
20240828,111000,1504901035,2755,2755,2755,2755,26
20240828,110900,1504829405,2760,2760,2760,2760,0
20240828,110800,1504829405,2760,2750,2760,2745,102
20240828,110700,1504549380,2760,2750,2760,2745,25875
20240828,110600,1433482620,2760,2755,2760,2750,1004
20240828,110500,1430716590,2755,2755,2755,2755,265
20240828,110400,1429986515,2750,2750,2750,2750,609
20240828,110300,1428311765,2750,2750,2750,2750,271
20240828,110200,1427566515,2750,2750,2750,2750,0
20240828,110100,1427566515,2750,2750,2750,2750,37
20240828,110000,1427464765,2755,2755,2755,2750,8304
20240828,105900,1404623655,2750,2750,2750,2750,3500
20240828,105800,1394998655,2755,2755,2755,2755,1
20240828,105700,1394995900,2750,2750,2750,2750,312
20240828,105600,1394137900,2755,2755,2755,2755,8
20240828,105500,1394115860,2750,2750,2750,2750,2000
20240828,105400,1388615860,2750,2750,2750,2750,1025
20240828,105300,1385797110,2750,2750,2755,2750,2328
20240828,105200,1379390000,2750,2750,2750,2750,1500
20240828,105100,1375265000,2750,2755,2755,2750,1399
20240828,105000,1371417500,2755,2755,2755,2755,32
20240828,104900,1371329340,2755,2755,2755,2755,0
20240828,104800,1371329340,2755,2755,2755,2755,27
20240828,104700,1371254955,2755,2755,2755,2755,100
20240828,104600,1370979455,2760,2750,2760,2750,1293
20240828,104500,1367417005,2755,2750,2755,2750,994
20240828,104400,1364683360,2750,2750,2755,2750,8531
20240828,104300,1341223105,2750,2750,2750,2750,1115
20240828,104200,1338156855,2750,2750,2750,2750,396
20240828,104100,1337067855,2750,2755,2755,2750,13
20240828,104000,1337032055,2755,2750,2760,2750,3
20240828,103900,1337023790,2760,2755,2760,2750,1207
20240828,103800,1333694245,2760,2750,2760,2750,22
20240828,103700,1333633735,2750,2760,2760,2750,8050
20240828,103600,1311496035,2755,2755,2760,2755,70
20240828,103500,1311303180,2750,2755,2755,2750,843
20240828,103400,1308984905,2750,2765,2765,2750,6427
20240828,103300,1291294760,2765,2765,2765,2765,564
20240828,103200,1289735300,2765,2760,2765,2760,1025
20240828,103100,1286901185,2755,2755,2755,2755,50
20240828,103000,1286763435,2760,2760,2760,2760,3
20240828,102900,1286755155,2765,2755,2765,2755,251
20240828,102800,1286063635,2755,2760,2760,2755,600
20240828,102700,1284407735,2760,2760,2760,2760,11
20240828,102600,1284377375,2750,2760,2760,2750,168
20240828,102500,1283913755,2760,2750,2760,2750,1087
20240828,102400,1280913710,2755,2755,2760,2755,6228
20240828,102300,1263755550,2755,2755,2760,2755,13830
20240828,102200,1225653400,2755,2755,2755,2755,480
20240828,102100,1224331000,2755,2760,2765,2755,1715
20240828,102000,1219602375,2765,2765,2765,2765,10
20240828,101900,1219574725,2770,2770,2770,2770,0
20240828,101800,1219574725,2770,2760,2770,2755,17044
20240828,101700,1172601385,2760,2760,2765,2760,716
20240828,101600,1170625210,2760,2760,2760,2760,1220
20240828,101500,1167258010,2765,2765,2765,2760,569
20240828,101400,1165687065,2765,2760,2765,2760,292
20240828,101300,1164881055,2760,2760,2760,2760,1106
20240828,101200,1161828495,2760,2760,2765,2760,372
20240828,101100,1160801675,2760,2760,2765,2760,1079
20240828,101000,1157818515,2760,2760,2760,2760,1384
20240828,100900,1153998675,2760,2760,2760,2760,2000
20240828,100800,1148478675,2760,2765,2765,2760,43
20240828,100700,1148359785,2765,2770,2770,2765,360
20240828,100600,1147364375,2770,2770,2770,2765,264
20240828,100500,1146634355,2770,2775,2775,2770,261
20240828,100400,1145911335,2775,2775,2775,2770,1517
20240828,100300,1141704040,2775,2770,2775,2770,702
20240828,100200,1139759495,2770,2770,2770,2760,59
20240828,100100,1139596095,2770,2765,2770,2765,780
20240828,100000,1137439375,2770,2765,2770,2765,26829
20240828,095900,1063153715,2765,2755,2765,2755,1086
20240828,095800,1060161175,2755,2755,2765,2755,108
20240828,095700,1059863625,2765,2755,2765,2755,1229
20240828,095600,1056468845,2760,2760,2760,2760,1992
20240828,095500,1050970925,2760,2760,2760,2760,270
20240828,095400,1050225725,2765,2760,2765,2760,2874
20240828,095300,1042293350,2760,2760,2760,2760,100
20240828,095200,1042017350,2765,2760,2765,2760,1837
20240828,095100,1036938180,2760,2760,2760,2760,300
20240828,095000,1036110180,2765,2755,2765,2755,3559
20240828,094900,1026298570,2755,2755,2755,2755,100
20240828,094800,1026023070,2765,2765,2765,2750,1334
20240828,094700,1022354375,2750,2755,2765,2750,2316
20240828,094600,1015979865,2765,2755,2765,2755,247
20240828,094500,1015299360,2755,2755,2760,2755,423
20240828,094400,1014133275,2755,2755,2760,2755,804
20240828,094300,1011918250,2750,2760,2760,2750,8659
20240828,094200,988035060,2755,2750,2760,2750,1516
20240828,094100,983862820,2755,2755,2755,2755,23493
20240828,094000,919139605,2755,2760,2760,2755,1320
20240828,093900,915498215,2760,2760,2765,2760,1212
20240828,093800,912153045,2760,2760,2770,2760,4767
20240828,093700,898986115,2770,2770,2770,2770,358
20240828,093600,897994455,2770,2765,2770,2760,1455
20240828,093500,893969470,2765,2760,2765,2760,2094
20240828,093400,888182345,2760,2765,2765,2760,948
20240828,093300,885565785,2765,2765,2765,2765,54
20240828,093200,885416475,2765,2765,2765,2765,107
20240828,093100,885120620,2765,2765,2765,2765,10
20240828,093000,885092970,2765,2760,2770,2760,1313
20240828,092900,881468980,2760,2760,2770,2760,6656
20240828,092800,863088200,2760,2765,2765,2760,2118
20240828,092700,857238895,2760,2765,2765,2760,13153
20240828,092600,820898355,2770,2765,2770,2765,81
20240828,092500,820674225,2765,2770,2770,2765,841
20240828,092400,818348360,2770,2775,2775,2770,5143
20240828,092300,804102165,2775,2790,2790,2775,3667
20240828,092200,793920890,2790,2780,2790,2765,17732
20240828,092100,744714040,2770,2775,2780,2770,12352
20240828,092000,710492400,2785,2780,2785,2780,1533
20240828,091900,706230035,2785,2775,2785,2775,10914
20240828,091800,675853940,2780,2770,2780,2770,3870
20240828,091700,665117525,2770,2775,2775,2770,2126
20240828,091600,659223495,2775,2770,2775,2770,3200
20240828,091500,650355145,2770,2760,2770,2760,6993
20240828,091400,630997055,2770,2765,2770,2760,2351
20240828,091300,624495210,2765,2760,2770,2760,12272
20240828,091200,590623370,2760,2770,2770,2760,624
20240828,091100,588899515,2765,2765,2765,2760,6866
20240828,091000,569915030,2760,2760,2770,2760,2882
20240828,090900,561942820,2760,2765,2770,2760,12963
20240828,090800,526102560,2765,2760,2765,2760,11128
20240828,090700,495353355,2765,2780,2780,2765,69812
20240828,090600,301790450,2780,2780,2785,2780,8153
20240828,090500,279123680,2785,2785,2790,2785,5146
20240828,090400,264791570,2785,2780,2790,2780,1914
20240828,090300,259455245,2780,2795,2795,2780,4455
20240828,090200,247029975,2795,2790,2800,2775,8473
20240828,090100,223422515,2780,2775,2780,2775,13142
20240828,090000,186904870,2775,2800,2800,2765,66520