stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,200300,2953115630,10920,10920,10920,10920,7031
20240827,200200,2953115630,10920,10920,10920,10920,0
20240827,200100,2953115630,10920,10920,10920,10920,0
20240827,200000,2953115630,10920,10920,10920,10920,0
20240827,195900,2953115630,10920,10920,10920,10920,0
20240827,195800,2953115630,10920,10920,10920,10920,0
20240827,195700,2953115630,10920,10920,10920,10920,0
20240827,195600,2953115630,10920,10920,10920,10920,0
20240827,195500,2953115630,10920,10920,10920,10920,0
20240827,195400,2953115630,10920,10920,10920,10920,0
20240827,195300,2953115630,10920,10920,10920,10920,0
20240827,195200,2953115630,10920,10920,10920,10920,0
20240827,195100,2953115630,10920,10920,10920,10920,0
20240827,195000,2953115630,10920,10920,10920,10920,0
20240827,194900,2953115630,10920,10920,10920,10920,0
20240827,194800,2953115630,10920,10920,10920,10920,0
20240827,194700,2953115630,10920,10920,10920,10920,0
20240827,194600,2953115630,10920,10920,10920,10920,0
20240827,194500,2953115630,10920,10920,10920,10920,0
20240827,194400,2953115630,10920,10920,10920,10920,0
20240827,194300,2953115630,10920,10920,10920,10920,0
20240827,194200,2953115630,10920,10920,10920,10920,0
20240827,194100,2953115630,10920,10920,10920,10920,0
20240827,194000,2953115630,10920,10920,10920,10920,0
20240827,193900,2953115630,10920,10920,10920,10920,0
20240827,193800,2953115630,10920,10920,10920,10920,0
20240827,193700,2953115630,10920,10920,10920,10920,0
20240827,193600,2953115630,10920,10920,10920,10920,0
20240827,193500,2953115630,10920,10920,10920,10920,0
20240827,193400,2953115630,10920,10920,10920,10920,0
20240827,193300,2953115630,10920,10920,10920,10920,7031
20240827,193200,2953115630,10920,10920,10920,10920,0
20240827,193100,2953115630,10920,10920,10920,10920,0
20240827,193000,2953115630,10920,10920,10920,10920,0
20240827,192900,2953115630,10920,10920,10920,10920,0
20240827,192800,2953115630,10920,10920,10920,10920,0
20240827,192700,2953115630,10920,10920,10920,10920,0
20240827,192600,2953115630,10920,10920,10920,10920,0
20240827,192500,2953115630,10920,10920,10920,10920,0
20240827,192400,2953115630,10920,10920,10920,10920,0
20240827,192300,2953115630,10920,10920,10920,10920,0
20240827,192200,2953115630,10920,10920,10920,10920,0
20240827,192100,2953115630,10920,10920,10920,10920,0
20240827,192000,2953115630,10920,10920,10920,10920,0
20240827,191900,2953115630,10920,10920,10920,10920,0
20240827,191800,2953115630,10920,10920,10920,10920,0
20240827,191700,2953115630,10920,10920,10920,10920,0
20240827,191600,2953115630,10920,10920,10920,10920,0
20240827,191500,2953115630,10920,10920,10920,10920,0
20240827,191400,2953115630,10920,10920,10920,10920,0
20240827,191300,2953115630,10920,10920,10920,10920,0
20240827,191200,2953115630,10920,10920,10920,10920,0
20240827,191100,2953115630,10920,10920,10920,10920,0
20240827,191000,2953115630,10920,10920,10920,10920,0
20240827,190900,2953115630,10920,10920,10920,10920,0
20240827,190800,2953115630,10920,10920,10920,10920,0
20240827,190700,2953115630,10920,10920,10920,10920,0
20240827,190600,2953115630,10920,10920,10920,10920,0
20240827,190500,2953115630,10920,10920,10920,10920,0
20240827,190400,2953115630,10920,10920,10920,10920,0
20240827,190300,2953115630,10920,10920,10920,10920,7031
20240827,190200,2953115630,10920,10920,10920,10920,0
20240827,190100,2953115630,10920,10920,10920,10920,0
20240827,190000,2953115630,10920,10920,10920,10920,0
20240827,185900,2953115630,10920,10920,10920,10920,0
20240827,185800,2953115630,10920,10920,10920,10920,0
20240827,185700,2953115630,10920,10920,10920,10920,0
20240827,185600,2953115630,10920,10920,10920,10920,0
20240827,185500,2953115630,10920,10920,10920,10920,0
20240827,185400,2953115630,10920,10920,10920,10920,0
20240827,185300,2953115630,10920,10920,10920,10920,0
20240827,185200,2953115630,10920,10920,10920,10920,0
20240827,185100,2953115630,10920,10920,10920,10920,0
20240827,185000,2953115630,10920,10920,10920,10920,0
20240827,184900,2953115630,10920,10920,10920,10920,0
20240827,184800,2953115630,10920,10920,10920,10920,0
20240827,184700,2953115630,10920,10920,10920,10920,0
20240827,184600,2953115630,10920,10920,10920,10920,0
20240827,184500,2953115630,10920,10920,10920,10920,0
20240827,184400,2953115630,10920,10920,10920,10920,0
20240827,184300,2953115630,10920,10920,10920,10920,0
20240827,184200,2953115630,10920,10920,10920,10920,0
20240827,184100,2953115630,10920,10920,10920,10920,0
20240827,184000,2953115630,10920,10920,10920,10920,0
20240827,183900,2953115630,10920,10920,10920,10920,0
20240827,183800,2953115630,10920,10920,10920,10920,0
20240827,183700,2953115630,10920,10920,10920,10920,0
20240827,183600,2953115630,10920,10920,10920,10920,0
20240827,183500,2953115630,10920,10920,10920,10920,0
20240827,183400,2953115630,10920,10920,10920,10920,0
20240827,183300,2953115630,10920,10920,10920,10920,7031
20240827,183200,2953115630,10920,10920,10920,10920,0
20240827,183100,2953115630,10920,10920,10920,10920,0
20240827,183000,2953115630,10920,10920,10920,10920,0
20240827,182900,2953115630,10920,10920,10920,10920,0
20240827,182800,2953115630,10920,10920,10920,10920,0
20240827,182700,2953115630,10920,10920,10920,10920,0
20240827,182600,2953115630,10920,10920,10920,10920,0
20240827,182500,2953115630,10920,10920,10920,10920,0
20240827,182400,2953115630,10920,10920,10920,10920,0
20240827,182300,2953115630,10920,10920,10920,10920,0
20240827,182200,2953115630,10920,10920,10920,10920,0
20240827,182100,2953115630,10920,10920,10920,10920,0
20240827,182000,2953115630,10920,10920,10920,10920,0
20240827,181900,2953115630,10920,10920,10920,10920,0
20240827,181800,2953115630,10920,10920,10920,10920,0
20240827,181700,2953115630,10920,10920,10920,10920,0
20240827,181600,2953115630,10920,10920,10920,10920,0
20240827,181500,2953115630,10920,10920,10920,10920,0
20240827,181400,2953115630,10920,10920,10920,10920,0
20240827,181300,2953115630,10920,10920,10920,10920,0
20240827,181200,2953115630,10920,10920,10920,10920,0
20240827,181100,2953115630,10920,10920,10920,10920,0
20240827,181000,2953115630,10920,10920,10920,10920,0
20240827,180900,2953115630,10920,10920,10920,10920,0
20240827,180800,2953115630,10920,10920,10920,10920,0
20240827,180700,2953115630,10920,10920,10920,10920,0
20240827,180600,2953115630,10920,10920,10920,10920,0
20240827,180500,2953115630,10920,10920,10920,10920,0
20240827,180400,2953115630,10920,10920,10920,10920,0
20240827,180300,2953115630,10920,10920,10920,10920,7031
20240827,180200,2953115630,10920,10920,10920,10920,0
20240827,180100,2953115630,10920,10920,10920,10920,0
20240827,180000,2953115630,10920,10920,10920,10920,0
20240827,175900,2953115630,10920,10920,10920,10920,0
20240827,175800,2953115630,10920,10920,10920,10920,0
20240827,175700,2953115630,10920,10920,10920,10920,0
20240827,175600,2953115630,10920,10920,10920,10920,0
20240827,175500,2953115630,10920,10920,10920,10920,0
20240827,175400,2953115630,10920,10920,10920,10920,0
20240827,175300,2953115630,10920,10920,10920,10920,0
20240827,175200,2953115630,10920,10920,10920,10920,0
20240827,175100,2953115630,10920,10920,10920,10920,0
20240827,175000,2953115630,10920,10920,10920,10920,0
20240827,174900,2953115630,10920,10920,10920,10920,0
20240827,174800,2953115630,10920,10920,10920,10920,0
20240827,174700,2953115630,10920,10920,10920,10920,0
20240827,174600,2953115630,10920,10920,10920,10920,0
20240827,174500,2953115630,10920,10920,10920,10920,0
20240827,174400,2953115630,10920,10920,10920,10920,0
20240827,174300,2953115630,10920,10920,10920,10920,0
20240827,174200,2953115630,10920,10920,10920,10920,0
20240827,174100,2953115630,10920,10920,10920,10920,0
20240827,174000,2953115630,10920,10920,10920,10920,0
20240827,173900,2953115630,10920,10920,10920,10920,0
20240827,173800,2953115630,10920,10920,10920,10920,0
20240827,173700,2953115630,10920,10920,10920,10920,0
20240827,173600,2953115630,10920,10920,10920,10920,0
20240827,173500,2953115630,10920,10920,10920,10920,0
20240827,173400,2953115630,10920,10920,10920,10920,0
20240827,173300,2953115630,10920,10920,10920,10920,7031
20240827,173200,2953115630,10920,10920,10920,10920,0
20240827,173100,2953115630,10920,10920,10920,10920,0
20240827,173000,2953115630,10920,10920,10920,10920,0
20240827,172900,2953115630,10920,10920,10920,10920,0
20240827,172800,2953115630,10920,10920,10920,10920,0
20240827,172700,2953115630,10920,10920,10920,10920,0
20240827,172600,2953115630,10920,10920,10920,10920,0
20240827,172500,2953115630,10920,10920,10920,10920,0
20240827,172400,2953115630,10920,10920,10920,10920,0
20240827,172300,2953115630,10920,10920,10920,10920,0
20240827,172200,2953115630,10920,10920,10920,10920,0
20240827,172100,2953115630,10920,10920,10920,10920,0
20240827,172000,2953115630,10920,10920,10920,10920,0
20240827,171900,2953115630,10920,10920,10920,10920,0
20240827,171800,2953115630,10920,10920,10920,10920,0
20240827,171700,2953115630,10920,10920,10920,10920,0
20240827,171600,2953115630,10920,10920,10920,10920,0
20240827,171500,2953115630,10920,10920,10920,10920,0
20240827,171400,2953115630,10920,10920,10920,10920,0
20240827,171300,2953115630,10920,10920,10920,10920,0
20240827,171200,2953115630,10920,10920,10920,10920,0
20240827,171100,2953115630,10920,10920,10920,10920,0
20240827,171000,2953115630,10920,10920,10920,10920,0
20240827,170900,2953115630,10920,10920,10920,10920,0
20240827,170800,2953115630,10920,10920,10920,10920,0
20240827,170700,2953115630,10920,10920,10920,10920,0
20240827,170600,2953115630,10920,10920,10920,10920,0
20240827,170500,2953115630,10920,10920,10920,10920,0
20240827,170400,2953115630,10920,10920,10920,10920,0
20240827,170300,2953115630,10920,10920,10920,10920,7031
20240827,170200,2953115630,10920,10920,10920,10920,0
20240827,170100,2953115630,10920,10920,10920,10920,0
20240827,170000,2953115630,10920,10920,10920,10920,0
20240827,165900,2953115630,10920,10920,10920,10920,0
20240827,165800,2953115630,10920,10920,10920,10920,0
20240827,165700,2953115630,10920,10920,10920,10920,0
20240827,165600,2953115630,10920,10920,10920,10920,0
20240827,165500,2953115630,10920,10920,10920,10920,0
20240827,165400,2953115630,10920,10920,10920,10920,0
20240827,165300,2953115630,10920,10920,10920,10920,0
20240827,165200,2953115630,10920,10920,10920,10920,0
20240827,165100,2953115630,10920,10920,10920,10920,0
20240827,165000,2953115630,10920,10920,10920,10920,0
20240827,164900,2953115630,10920,10920,10920,10920,0
20240827,164800,2953115630,10920,10920,10920,10920,0
20240827,164700,2953115630,10920,10920,10920,10920,0
20240827,164600,2953115630,10920,10920,10920,10920,0
20240827,164500,2953115630,10920,10920,10920,10920,0
20240827,164400,2953115630,10920,10920,10920,10920,0
20240827,164300,2953115630,10920,10920,10920,10920,0
20240827,164200,2953115630,10920,10920,10920,10920,0
20240827,164100,2953115630,10920,10920,10920,10920,0
20240827,164000,2953115630,10920,10920,10920,10920,0
20240827,163900,2953115630,10920,10920,10920,10920,0
20240827,163800,2953115630,10920,10920,10920,10920,0
20240827,163700,2953115630,10920,10920,10920,10920,0
20240827,163600,2953115630,10920,10920,10920,10920,0
20240827,163500,2953115630,10920,10920,10920,10920,0
20240827,163400,2953115630,10920,10920,10920,10920,0
20240827,163300,2953115630,10920,10920,10920,10920,7031
20240827,163200,2953115630,10920,10920,10920,10920,0
20240827,163100,2953115630,10920,10920,10920,10920,0
20240827,163000,2953115630,10920,10920,10920,10920,0
20240827,162900,2953115630,10920,10920,10920,10920,0
20240827,162800,2953115630,10920,10920,10920,10920,0
20240827,162700,2953115630,10920,10920,10920,10920,0
20240827,162600,2953115630,10920,10920,10920,10920,0
20240827,162500,2953115630,10920,10920,10920,10920,0
20240827,162400,2953115630,10920,10920,10920,10920,0
20240827,162300,2953115630,10920,10920,10920,10920,0
20240827,162200,2953115630,10920,10920,10920,10920,0
20240827,162100,2953115630,10920,10920,10920,10920,0
20240827,162000,2953115630,10920,10920,10920,10920,0
20240827,161900,2953115630,10920,10920,10920,10920,0
20240827,161800,2953115630,10920,10920,10920,10920,0
20240827,161700,2953115630,10920,10920,10920,10920,0
20240827,161600,2953115630,10920,10920,10920,10920,0
20240827,161500,2953115630,10920,10920,10920,10920,0
20240827,161400,2953115630,10920,10920,10920,10920,0
20240827,161300,2953115630,10920,10920,10920,10920,0
20240827,161200,2953115630,10920,10920,10920,10920,0
20240827,161100,2953115630,10920,10920,10920,10920,0
20240827,161000,2953115630,10920,10920,10920,10920,0
20240827,160900,2953115630,10920,10920,10920,10920,0
20240827,160800,2953115630,10920,10920,10920,10920,0
20240827,160700,2953115630,10920,10920,10920,10920,0
20240827,160600,2953115630,10920,10920,10920,10920,0
20240827,160500,2953115630,10920,10920,10920,10920,0
20240827,160400,2953115630,10920,10920,10920,10920,0
20240827,160300,2953115630,10920,10920,10920,10920,7031
20240827,160200,2953115630,10920,10920,10920,10920,0
20240827,160100,2953115630,10920,10920,10920,10920,0
20240827,160000,2953115630,10920,10920,10920,10920,0
20240827,155900,2953115630,10920,10920,10920,10920,0
20240827,155800,2953115630,10920,10920,10920,10920,0
20240827,155700,2953115630,10920,10920,10920,10920,0
20240827,155600,2953115630,10920,10920,10920,10920,0
20240827,155500,2953115630,10920,10920,10920,10920,0
20240827,155400,2953115630,10920,10920,10920,10920,0
20240827,155300,2953115630,10920,10920,10920,10920,0
20240827,155200,2953115630,10920,10920,10920,10920,0
20240827,155100,2953115630,10920,10920,10920,10920,0
20240827,155000,2953115630,10920,10920,10920,10920,0
20240827,154900,2953115630,10920,10920,10920,10920,0
20240827,154800,2953115630,10920,10920,10920,10920,0
20240827,154700,2953115630,10920,10920,10920,10920,0
20240827,154600,2953115630,10920,10920,10920,10920,0
20240827,154500,2953115630,10920,10920,10920,10920,0
20240827,154400,2953115630,10920,10920,10920,10920,0
20240827,154300,2953115630,10920,10920,10920,10920,0
20240827,154200,2953115630,10920,10920,10920,10920,0
20240827,154100,2953115630,10920,10920,10920,10920,0
20240827,154000,2953115630,10920,10920,10920,10920,0
20240827,153900,2953115630,10920,10920,10920,10920,0
20240827,153800,2953115630,10920,10920,10920,10920,0
20240827,153700,2953115630,10920,10920,10920,10920,0
20240827,153600,2953115630,10920,10920,10920,10920,0
20240827,153500,2953115630,10920,10920,10920,10920,0
20240827,153400,2953115630,10920,10920,10920,10920,0
20240827,153300,2953115630,10920,10920,10920,10920,7031
20240827,153200,2953115630,10920,10920,10920,10920,0
20240827,153100,2953115630,10920,10920,10920,10920,0
20240827,153000,2953115630,10920,10920,10920,10920,7031
20240827,152900,2876337110,10920,10920,10920,10920,0
20240827,152800,2876337110,10920,10920,10920,10920,0
20240827,152700,2876337110,10920,10920,10920,10920,0
20240827,152600,2876337110,10920,10920,10920,10920,0
20240827,152500,2876337110,10920,10920,10920,10920,0
20240827,152400,2876337110,10920,10920,10920,10920,0
20240827,152300,2876337110,10920,10920,10920,10920,0
20240827,152200,2876337110,10920,10920,10920,10920,0
20240827,152100,2876337110,10920,10920,10920,10920,0
20240827,152000,2876337110,10920,10920,10920,10920,0
20240827,151900,2876337110,10920,10920,10940,10910,2678
20240827,151800,2847075600,10920,10920,10920,10910,568
20240827,151700,2840874320,10910,10910,10920,10910,432
20240827,151600,2836157870,10910,10910,10920,10910,2517
20240827,151500,2808677280,10900,10910,10910,10900,1184
20240827,151400,2795760010,10900,10900,10900,10900,206
20240827,151300,2793514610,10900,10900,10900,10900,285
20240827,151200,2790408110,10900,10900,10900,10880,762
20240827,151100,2782106210,10900,10900,10920,10900,3950
20240827,151000,2739015070,10900,10910,10910,10900,694
20240827,150900,2731448180,10910,10890,10910,10880,1306
20240827,150800,2717223980,10900,10900,10910,10870,1419
20240827,150700,2701760800,10900,10890,10900,10880,383
20240827,150600,2697589180,10880,10890,10890,10870,453
20240827,150500,2692657820,10880,10870,10880,10870,251
20240827,150400,2689929010,10870,10910,10910,10870,1339
20240827,150300,2675373160,10880,10880,10910,10880,2350
20240827,150200,2649770990,10870,10870,10870,10870,20
20240827,150100,2649553590,10870,10870,10870,10870,164
20240827,150000,2647770910,10870,10870,10870,10870,37
20240827,145900,2647368720,10880,10900,10900,10880,772
20240827,145800,2638967520,10900,10910,10910,10890,504
20240827,145700,2633469580,10890,10890,10900,10880,1295
20240827,145600,2619359180,10880,10880,10880,10880,222
20240827,145500,2616943820,10870,10870,10880,10870,76
20240827,145400,2616117450,10870,10870,10870,10870,29
20240827,145300,2615802220,10860,10880,10880,10860,47
20240827,145200,2615291500,10860,10880,10880,10860,222
20240827,145100,2612879890,10890,10870,10890,10860,339
20240827,145000,2609194370,10870,10850,10870,10850,3008
20240827,144900,2576527610,10850,10850,10850,10850,23
20240827,144800,2576278060,10850,10850,10850,10850,230
20240827,144700,2573782560,10850,10860,10860,10840,809
20240827,144600,2565008190,10860,10860,10860,10840,1072
20240827,144500,2553373910,10860,10860,10860,10860,861
20240827,144400,2544023450,10860,10840,10890,10840,5743
20240827,144300,2481652930,10820,10820,10820,10820,0
20240827,144200,2481652930,10820,10830,10830,10820,200
20240827,144100,2479487530,10840,10840,10840,10840,7
20240827,144000,2479411650,10830,10830,10830,10830,145
20240827,143900,2477841300,10820,10830,10830,10820,126
20240827,143800,2476476740,10830,10830,10830,10830,0
20240827,143700,2476476740,10830,10830,10830,10830,155
20240827,143600,2474798090,10830,10830,10830,10820,1399
20240827,143500,2459647370,10830,10830,10830,10830,10
20240827,143400,2459539070,10830,10830,10830,10830,2
20240827,143300,2459517410,10830,10850,10850,10830,323
20240827,143200,2456016280,10850,10850,10850,10840,115
20240827,143100,2454769130,10850,10850,10850,10850,10
20240827,143000,2454660630,10850,10850,10850,10850,25
20240827,142900,2454389380,10850,10850,10860,10840,336
20240827,142800,2450742650,10850,10820,10850,10820,2681
20240827,142700,2421696940,10820,10820,10820,10810,1178
20240827,142600,2408952340,10830,10830,10830,10830,4
20240827,142500,2408909020,10830,10830,10830,10830,143
20240827,142400,2407360330,10830,10830,10830,10830,110
20240827,142300,2406169030,10840,10840,10840,10830,48
20240827,142200,2405648980,10840,10830,10840,10820,2128
20240827,142100,2382618100,10830,10840,10840,10830,63
20240827,142000,2381935730,10840,10840,10840,10840,1
20240827,141900,2381924890,10830,10830,10830,10830,0
20240827,141800,2381924890,10830,10830,10830,10820,321
20240827,141700,2378451570,10840,10840,10840,10840,0
20240827,141600,2378451570,10840,10840,10840,10840,206
20240827,141500,2376218530,10830,10830,10830,10830,1028
20240827,141400,2365085290,10830,10840,10840,10830,145
20240827,141300,2363514900,10840,10840,10840,10840,9
20240827,141200,2363417340,10830,10830,10830,10830,0
20240827,141100,2363417340,10830,10830,10830,10830,271
20240827,141000,2360482410,10830,10830,10830,10830,190
20240827,140900,2358424710,10830,10840,10840,10830,380
20240827,140800,2354309110,10840,10840,10840,10840,74
20240827,140700,2353506950,10850,10840,10850,10830,2840
20240827,140600,2322721380,10840,10830,10840,10830,561
20240827,140500,2316641150,10840,10840,10840,10840,10
20240827,140400,2316532750,10830,10840,10840,10830,53
20240827,140300,2315958520,10840,10830,10840,10830,260
20240827,140200,2313142120,10830,10840,10840,10830,72
20240827,140100,2312362120,10840,10840,10840,10830,52
20240827,140000,2311798710,10820,10840,10840,10820,127
20240827,135900,2310424550,10840,10840,10840,10830,130
20240827,135800,2309016050,10830,10830,10830,10830,0
20240827,135700,2309016050,10830,10820,10840,10820,269
20240827,135600,2306102950,10830,10830,10830,10830,49
20240827,135500,2305572280,10830,10820,10830,10820,86
20240827,135400,2304641360,10820,10830,10830,10820,318
20240827,135300,2301199970,10820,10820,10830,10820,2022
20240827,135200,2279321190,10820,10820,10820,10810,1169
20240827,135100,2266683500,10820,10820,10820,10820,5
20240827,135000,2266629400,10820,10830,10830,10820,32
20240827,134900,2266283060,10820,10830,10830,10820,133
20240827,134800,2264843670,10830,10830,10830,10830,15
20240827,134700,2264681220,10830,10820,10830,10810,297
20240827,134600,2261467040,10810,10810,10810,10810,255
20240827,134500,2258710490,10810,10810,10820,10800,2382
20240827,134400,2232972630,10810,10810,10810,10810,410
20240827,134300,2228540530,10810,10810,10810,10810,30
20240827,134200,2228216230,10820,10820,10820,10820,154
20240827,134100,2226549950,10820,10810,10820,10810,160
20240827,134000,2224820170,10800,10810,10810,10800,52
20240827,133900,2224258320,10810,10810,10810,10810,201
20240827,133800,2222085510,10810,10810,10810,10810,52
20240827,133700,2221523390,10810,10810,10810,10810,102
20240827,133600,2220420770,10800,10800,10800,10800,95
20240827,133500,2219394770,10810,10810,10810,10810,422
20240827,133400,2214832950,10810,10810,10810,10810,20
20240827,133300,2214616750,10810,10810,10810,10810,20
20240827,133200,2214400550,10810,10810,10810,10810,41
20240827,133100,2213957340,10810,10820,10820,10810,33
20240827,133000,2213600550,10820,10820,10820,10820,10
20240827,132900,2213492350,10810,10810,10810,10810,40
20240827,132800,2213059950,10810,10810,10810,10810,317
20240827,132700,2209633180,10800,10800,10800,10800,157
20240827,132600,2207937580,10810,10810,10810,10810,3
20240827,132500,2207905150,10810,10810,10810,10810,6
20240827,132400,2207840290,10800,10800,10800,10800,136
20240827,132300,2206371490,10800,10800,10800,10800,111
20240827,132200,2205172690,10790,10790,10800,10790,1108
20240827,132100,2193207090,10790,10800,10800,10790,224
20240827,132000,2190787990,10800,10810,10810,10800,224
20240827,131900,2188367550,10820,10810,10820,10810,505
20240827,131800,2182906400,10810,10800,10810,10800,310
20240827,131700,2179557300,10810,10810,10810,10810,822
20240827,131600,2170671480,10810,10810,10810,10810,28
20240827,131500,2170368800,10820,10820,10820,10810,559
20240827,131400,2164323980,10810,10810,10810,10800,405
20240827,131300,2159948960,10810,10820,10820,10810,13
20240827,131200,2159808400,10820,10830,10830,10820,226
20240827,131100,2157363040,10830,10810,10830,10810,283
20240827,131000,2154301900,10820,10800,10820,10800,584
20240827,130900,2147994680,10790,10790,10790,10790,252
20240827,130800,2145275600,10780,10790,10790,10780,493
20240827,130700,2139957710,10790,10800,10800,10790,438
20240827,130600,2135228680,10790,10800,10800,10790,364
20240827,130500,2131297810,10810,10800,10810,10790,1616
20240827,130400,2113848390,10800,10800,10800,10800,99
20240827,130300,2112779190,10810,10820,10820,10810,8
20240827,130200,2112692700,10810,10810,10810,10810,0
20240827,130100,2112692700,10810,10810,10810,10810,221
20240827,130000,2110303690,10800,10820,10820,10800,835
20240827,125900,2101277910,10810,10820,10820,10810,164
20240827,125800,2099505060,10810,10810,10810,10810,100
20240827,125700,2098424060,10810,10810,10810,10810,10
20240827,125600,2098315960,10820,10820,10820,10820,14
20240827,125500,2098164480,10820,10820,10820,10820,8
20240827,125400,2098077920,10820,10820,10820,10820,203
20240827,125300,2095881460,10820,10820,10820,10820,1
20240827,125200,2095870640,10820,10820,10820,10820,5
20240827,125100,2095816540,10810,10830,10830,10810,519
20240827,125000,2090201220,10840,10820,10840,10820,636
20240827,124900,2083315500,10820,10820,10840,10820,93
20240827,124800,2082309220,10820,10820,10820,10820,0
20240827,124700,2082309220,10820,10790,10840,10790,1720
20240827,124600,2063700900,10780,10780,10800,10780,1932
20240827,124500,2042872250,10780,10780,10780,10780,6
20240827,124400,2042807570,10780,10760,10780,10760,1167
20240827,124300,2030238650,10760,10770,10770,10760,101
20240827,124200,2029151880,10770,10770,10770,10760,44
20240827,124100,2028678270,10770,10770,10770,10770,14
20240827,124000,2028527490,10770,10770,10770,10770,5
20240827,123900,2028473640,10760,10780,10780,10760,27
20240827,123800,2028182860,10780,10780,10780,10770,281
20240827,123700,2025156470,10770,10770,10780,10770,72
20240827,123600,2024381020,10770,10770,10770,10770,515
20240827,123500,2018834470,10770,10760,10770,10760,126
20240827,123400,2017478700,10760,10760,10760,10760,0
20240827,123300,2017478700,10760,10770,10770,10760,54
20240827,123200,2016897460,10770,10770,10770,10770,5
20240827,123100,2016843610,10770,10770,10770,10770,10
20240827,123000,2016735910,10770,10770,10770,10770,4
20240827,122900,2016692830,10770,10770,10770,10760,39
20240827,122800,2016273170,10770,10770,10770,10770,104
20240827,122700,2015153090,10770,10760,10770,10760,23
20240827,122600,2014905390,10770,10760,10770,10760,48
20240827,122500,2014388900,10760,10760,10760,10750,16
20240827,122400,2014216840,10760,10760,10760,10750,428
20240827,122300,2009611610,10760,10780,10780,10750,2241
20240827,122200,1985492430,10770,10770,10780,10770,1390
20240827,122100,1970518580,10760,10760,10760,10760,37
20240827,122000,1970120460,10760,10760,10760,10760,502
20240827,121900,1964718940,10760,10760,10760,10760,81
20240827,121800,1963847380,10760,10760,10760,10760,133
20240827,121700,1962416300,10760,10760,10760,10760,752
20240827,121600,1954324780,10770,10770,10770,10770,58
20240827,121500,1953700120,10770,10760,10770,10760,535
20240827,121400,1947942170,10760,10760,10760,10760,200
20240827,121300,1945790170,10760,10760,10770,10760,269
20240827,121200,1942893410,10770,10770,10770,10760,819
20240827,121100,1934074150,10780,10770,10780,10770,26
20240827,121000,1933793950,10770,10770,10770,10770,0
20240827,120900,1933793950,10770,10780,10780,10770,938
20240827,120800,1923683730,10780,10780,10780,10780,5
20240827,120700,1923629830,10780,10780,10780,10780,163
20240827,120600,1921872690,10780,10790,10790,10780,365
20240827,120500,1917935110,10790,10790,10790,10790,1
20240827,120400,1917924320,10790,10790,10790,10790,0
20240827,120300,1917924320,10790,10800,10800,10790,31
20240827,120200,1917589790,10800,10790,10800,10790,11
20240827,120100,1917471090,10790,10790,10790,10790,10
20240827,120000,1917363190,10800,10800,10800,10800,16
20240827,115900,1917190390,10800,10790,10800,10790,363
20240827,115800,1913273220,10790,10790,10790,10780,114
20240827,115700,1912043260,10790,10790,10790,10790,5
20240827,115600,1911989310,10780,10780,10780,10780,0
20240827,115500,1911989310,10780,10780,10780,10780,14
20240827,115400,1911838390,10780,10780,10780,10780,300
20240827,115300,1908604390,10790,10790,10790,10790,12
20240827,115200,1908474910,10790,10780,10790,10780,230
20240827,115100,1905993480,10790,10780,10790,10780,20
20240827,115000,1905777780,10790,10790,10790,10790,19
20240827,114900,1905572770,10780,10770,10780,10770,430
20240827,114800,1900937420,10780,10770,10780,10760,144
20240827,114700,1899386900,10780,10780,10780,10780,17
20240827,114600,1899203640,10780,10780,10780,10780,563
20240827,114500,1893134500,10780,10780,10780,10780,10
20240827,114400,1893026700,10790,10780,10790,10780,759
20240827,114300,1884843940,10780,10760,10780,10760,570
20240827,114200,1878709310,10760,10760,10760,10760,80
20240827,114100,1877848510,10760,10770,10770,10760,196
20240827,114000,1875739170,10770,10770,10770,10770,219
20240827,113900,1873380540,10770,10780,10780,10770,30
20240827,113800,1873057410,10780,10780,10780,10780,39
20240827,113700,1872636990,10770,10770,10770,10770,46
20240827,113600,1872141570,10780,10780,10780,10780,10
20240827,113500,1872033770,10780,10770,10780,10760,241
20240827,113400,1869438430,10770,10770,10770,10770,38
20240827,113300,1869029170,10780,10780,10780,10780,4
20240827,113200,1868986050,10780,10770,10780,10770,49
20240827,113100,1868458280,10770,10770,10770,10770,1
20240827,113000,1868447510,10760,10770,10770,10760,138
20240827,112900,1866962620,10750,10780,10780,10750,642
20240827,112800,1860052690,10780,10790,10790,10780,227
20240827,112700,1857603540,10800,10810,10810,10800,637
20240827,112600,1850720900,10810,10800,10820,10800,2577
20240827,112500,1822877320,10800,10780,10800,10780,2377
20240827,112400,1797253220,10780,10770,10780,10750,2603
20240827,112300,1769240490,10780,10780,10780,10780,6
20240827,112200,1769175810,10780,10770,10780,10740,3685
20240827,112100,1729548350,10770,10780,10780,10770,151
20240827,112000,1727921680,10770,10750,10780,10750,1074
20240827,111900,1716364350,10760,10760,10760,10750,568
20240827,111800,1710258050,10760,10780,10780,10760,76
20240827,111700,1709439620,10770,10780,10780,10770,108
20240827,111600,1708276420,10780,10780,10780,10780,0
20240827,111500,1708276420,10780,10780,10780,10770,32
20240827,111400,1707931730,10780,10790,10800,10780,377
20240827,111300,1703863250,10790,10790,10790,10790,0
20240827,111200,1703863250,10790,10790,10790,10790,2
20240827,111100,1703841670,10800,10800,10800,10800,7
20240827,111000,1703766070,10800,10800,10800,10800,56
20240827,110900,1703161270,10800,10800,10800,10800,6
20240827,110800,1703096470,10790,10790,10790,10790,0
20240827,110700,1703096470,10790,10800,10800,10790,1469
20240827,110600,1687234550,10790,10800,10810,10790,940
20240827,110500,1677081650,10790,10770,10790,10750,2045
20240827,110400,1655080150,10750,10780,10780,10750,299
20240827,110300,1651862000,10780,10780,10780,10780,107
20240827,110200,1650708540,10780,10770,10780,10770,1362
20240827,110100,1636034960,10790,10790,10790,10770,419
20240827,110000,1631518940,10790,10790,10790,10770,1049
20240827,105900,1620201110,10790,10780,10800,10780,535
20240827,105800,1614431280,10780,10790,10790,10780,378
20240827,105700,1610356430,10790,10780,10790,10780,443
20240827,105600,1605580210,10780,10810,10810,10780,1073
20240827,105500,1593998230,10810,10760,10810,10760,975
20240827,105400,1583470410,10760,10780,10780,10760,380
20240827,105300,1579379070,10770,10780,10780,10770,252
20240827,105200,1576665020,10770,10770,10780,10770,398
20240827,105100,1572377550,10770,10760,10770,10740,5841
20240827,105000,1509589290,10770,10780,10780,10770,172
20240827,104900,1507736830,10780,10790,10790,10780,148
20240827,104800,1506141250,10790,10800,10800,10780,931
20240827,104700,1496099680,10820,10840,10840,10800,3009
20240827,104600,1463529150,10830,10780,10840,10780,5760
20240827,104500,1401274080,10780,10770,10780,10750,1291
20240827,104400,1387366230,10770,10750,10770,10750,251
20240827,104300,1384667960,10750,10770,10770,10750,257
20240827,104200,1381902570,10770,10770,10770,10760,1759
20240827,104100,1362959390,10760,10770,10780,10760,267
20240827,104000,1360086230,10760,10790,10790,10760,575
20240827,103900,1353896020,10780,10790,10790,10770,352
20240827,103800,1350099410,10780,10760,10800,10760,1714
20240827,103700,1331632220,10760,10760,10760,10760,25
20240827,103600,1331363220,10760,10760,10760,10760,3834
20240827,103500,1290109380,10760,10760,10760,10760,0
20240827,103400,1290109380,10760,10770,10770,10760,52
20240827,103300,1289549610,10770,10770,10770,10770,86
20240827,103200,1288623390,10780,10780,10780,10780,23
20240827,103100,1288375450,10780,10780,10780,10770,468
20240827,103000,1283331790,10790,10790,10790,10790,4
20240827,102900,1283288630,10790,10790,10790,10790,2
20240827,102800,1283267050,10780,10800,10800,10780,592
20240827,102700,1276881460,10800,10780,10800,10780,687
20240827,102600,1269468740,10790,10790,10790,10790,5
20240827,102500,1269414790,10790,10780,10790,10770,389
20240827,102400,1265224330,10770,10770,10770,10770,0
20240827,102300,1265224330,10770,10770,10780,10770,404
20240827,102200,1260871720,10770,10780,10780,10770,96
20240827,102100,1259837750,10770,10770,10770,10770,361
20240827,102000,1255949780,10770,10770,10780,10760,4016
20240827,101900,1212698180,10770,10790,10790,10770,49
20240827,101800,1212170240,10790,10800,10800,10790,87
20240827,101700,1211230690,10800,10760,10810,10760,1637
20240827,101600,1193562780,10760,10760,10760,10750,1672
20240827,101500,1175580640,10760,10760,10760,10760,15
20240827,101400,1175419240,10760,10760,10760,10760,6
20240827,101300,1175354680,10750,10760,10760,10750,182
20240827,101200,1173396630,10760,10760,10770,10760,420
20240827,101100,1168876250,10750,10750,10770,10740,3238
20240827,101000,1134082490,10750,10760,10780,10750,2298
20240827,100900,1109360570,10760,10780,10780,10760,1485
20240827,100800,1093372740,10780,10780,10780,10770,99
20240827,100700,1092305630,10790,10780,10790,10780,28
20240827,100600,1092003780,10780,10780,10780,10770,311
20240827,100500,1088654210,10770,10780,10780,10770,17
20240827,100400,1088471020,10770,10780,10780,10770,145
20240827,100300,1086908920,10780,10780,10780,10770,24
20240827,100200,1086650360,10780,10790,10790,10770,41
20240827,100100,1086208590,10790,10770,10790,10770,212
20240827,100000,1083925320,10770,10790,10790,10770,993
20240827,095900,1073220970,10790,10790,10790,10790,432
20240827,095800,1068559690,10780,10770,10780,10770,254
20240827,095700,1065824100,10760,10760,10760,10760,167
20240827,095600,1064027180,10760,10810,10810,10760,4046
20240827,095500,1020380910,10810,10830,10830,10810,107
20240827,095400,1019224200,10810,10810,10810,10810,0
20240827,095300,1019224200,10810,10840,10840,10810,307
20240827,095200,1015902580,10840,10840,10840,10820,1939
20240827,095100,994897730,10850,10840,10860,10840,1018
20240827,095000,983857450,10840,10840,10840,10840,440
20240827,094900,979087850,10840,10830,10840,10830,728
20240827,094800,971199520,10830,10830,10830,10830,990
20240827,094700,960477820,10830,10840,10840,10820,524
20240827,094600,954803160,10830,10830,10830,10830,387
20240827,094500,950611950,10830,10820,10830,10820,155
20240827,094400,948934800,10820,10830,10830,10810,434
20240827,094300,944239350,10830,10830,10830,10830,19
20240827,094200,944033580,10830,10810,10830,10810,781
20240827,094100,935588440,10810,10810,10820,10810,665
20240827,094000,928399690,10820,10820,10820,10820,343
20240827,093900,924688430,10810,10820,10820,10810,126
20240827,093800,923326110,10820,10830,10830,10820,643
20240827,093700,916368740,10830,10830,10830,10820,661
20240827,093600,909211770,10820,10810,10820,10810,528
20240827,093500,903503990,10820,10810,10820,10810,294
20240827,093400,900323800,10810,10820,10820,10810,780
20240827,093300,891890980,10830,10800,10830,10800,1428
20240827,093200,876444980,10800,10800,10800,10790,773
20240827,093100,868097360,10800,10770,10820,10770,2505
20240827,093000,841059360,10770,10730,10770,10730,5157
20240827,092900,785586580,10740,10720,10740,10720,825
20240827,092800,776741640,10720,10740,10740,10720,811
20240827,092700,768039400,10730,10700,10730,10690,5220
20240827,092600,712173670,10690,10700,10700,10690,16
20240827,092500,712002580,10700,10710,10710,10700,1617
20240827,092400,694696860,10710,10720,10730,10710,1029
20240827,092300,683674460,10720,10730,10730,10710,932
20240827,092200,673684880,10720,10720,10730,10720,288
20240827,092100,670596500,10730,10700,10730,10690,3732
20240827,092000,630668100,10710,10710,10710,10700,484
20240827,091900,625485870,10710,10690,10720,10680,2142
20240827,091800,602587280,10700,10720,10730,10690,4693
20240827,091700,552363470,10720,10750,10750,10720,5046
20240827,091600,498241380,10730,10740,10750,10730,3266
20240827,091500,463168480,10740,10760,10760,10730,7760
20240827,091400,379816340,10760,10760,10760,10750,2453
20240827,091300,353426460,10760,10770,10770,10750,1078
20240827,091200,341827550,10760,10800,10810,10760,7919
20240827,091100,256311850,10810,10900,10900,10800,12765
20240827,091000,117905710,10900,10920,10920,10890,1319
20240827,090900,103530100,10940,10910,10940,10900,440
20240827,090800,98730080,10900,10910,10910,10900,616
20240827,090700,92011840,10920,10900,10930,10900,328
20240827,090600,88431390,10900,10890,10940,10890,590
20240827,090500,82002200,10890,10900,10920,10880,4344
20240827,090400,34668630,10900,10900,10930,10890,491
20240827,090300,29318750,10900,10900,10930,10890,603
20240827,090200,22747720,10940,10960,10960,10940,115
20240827,090100,21489550,10950,10890,10950,10880,340
20240827,090000,17776790,10910,10870,10950,10870,1634