stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,201400,5415319895,4100,4100,4100,4100,7084
20240827,201300,5415319895,4100,4100,4100,4100,0
20240827,201200,5415319895,4100,4100,4100,4100,0
20240827,201100,5415319895,4100,4100,4100,4100,0
20240827,201000,5415319895,4100,4100,4100,4100,0
20240827,200900,5415319895,4100,4100,4100,4100,0
20240827,200800,5415319895,4100,4100,4100,4100,0
20240827,200700,5415319895,4100,4100,4100,4100,0
20240827,200600,5415319895,4100,4100,4100,4100,0
20240827,200500,5415319895,4100,4100,4100,4100,0
20240827,200400,5415319895,4100,4100,4100,4100,0
20240827,200300,5415319895,4100,4100,4100,4100,0
20240827,200200,5415319895,4100,4100,4100,4100,0
20240827,200100,5415319895,4100,4100,4100,4100,0
20240827,200000,5415319895,4100,4100,4100,4100,0
20240827,195900,5415319895,4100,4100,4100,4100,0
20240827,195800,5415319895,4100,4100,4100,4100,0
20240827,195700,5415319895,4100,4100,4100,4100,0
20240827,195600,5415319895,4100,4100,4100,4100,0
20240827,195500,5415319895,4100,4100,4100,4100,0
20240827,195400,5415319895,4100,4100,4100,4100,0
20240827,195300,5415319895,4100,4100,4100,4100,0
20240827,195200,5415319895,4100,4100,4100,4100,0
20240827,195100,5415319895,4100,4100,4100,4100,0
20240827,195000,5415319895,4100,4100,4100,4100,0
20240827,194900,5415319895,4100,4100,4100,4100,0
20240827,194800,5415319895,4100,4100,4100,4100,0
20240827,194700,5415319895,4100,4100,4100,4100,0
20240827,194600,5415319895,4100,4100,4100,4100,0
20240827,194500,5415319895,4100,4100,4100,4100,0
20240827,194400,5415319895,4100,4100,4100,4100,7084
20240827,194300,5415319895,4100,4100,4100,4100,0
20240827,194200,5415319895,4100,4100,4100,4100,0
20240827,194100,5415319895,4100,4100,4100,4100,0
20240827,194000,5415319895,4100,4100,4100,4100,0
20240827,193900,5415319895,4100,4100,4100,4100,0
20240827,193800,5415319895,4100,4100,4100,4100,0
20240827,193700,5415319895,4100,4100,4100,4100,0
20240827,193600,5415319895,4100,4100,4100,4100,0
20240827,193500,5415319895,4100,4100,4100,4100,0
20240827,193400,5415319895,4100,4100,4100,4100,0
20240827,193300,5415319895,4100,4100,4100,4100,0
20240827,193200,5415319895,4100,4100,4100,4100,0
20240827,193100,5415319895,4100,4100,4100,4100,0
20240827,193000,5415319895,4100,4100,4100,4100,0
20240827,192900,5415319895,4100,4100,4100,4100,0
20240827,192800,5415319895,4100,4100,4100,4100,0
20240827,192700,5415319895,4100,4100,4100,4100,0
20240827,192600,5415319895,4100,4100,4100,4100,0
20240827,192500,5415319895,4100,4100,4100,4100,0
20240827,192400,5415319895,4100,4100,4100,4100,0
20240827,192300,5415319895,4100,4100,4100,4100,0
20240827,192200,5415319895,4100,4100,4100,4100,0
20240827,192100,5415319895,4100,4100,4100,4100,0
20240827,192000,5415319895,4100,4100,4100,4100,0
20240827,191900,5415319895,4100,4100,4100,4100,0
20240827,191800,5415319895,4100,4100,4100,4100,0
20240827,191700,5415319895,4100,4100,4100,4100,0
20240827,191600,5415319895,4100,4100,4100,4100,0
20240827,191500,5415319895,4100,4100,4100,4100,0
20240827,191400,5415319895,4100,4100,4100,4100,7084
20240827,191300,5415319895,4100,4100,4100,4100,0
20240827,191200,5415319895,4100,4100,4100,4100,0
20240827,191100,5415319895,4100,4100,4100,4100,0
20240827,191000,5415319895,4100,4100,4100,4100,0
20240827,190900,5415319895,4100,4100,4100,4100,0
20240827,190800,5415319895,4100,4100,4100,4100,0
20240827,190700,5415319895,4100,4100,4100,4100,0
20240827,190600,5415319895,4100,4100,4100,4100,0
20240827,190500,5415319895,4100,4100,4100,4100,0
20240827,190400,5415319895,4100,4100,4100,4100,0
20240827,190300,5415319895,4100,4100,4100,4100,0
20240827,190200,5415319895,4100,4100,4100,4100,0
20240827,190100,5415319895,4100,4100,4100,4100,0
20240827,190000,5415319895,4100,4100,4100,4100,0
20240827,185900,5415319895,4100,4100,4100,4100,0
20240827,185800,5415319895,4100,4100,4100,4100,0
20240827,185700,5415319895,4100,4100,4100,4100,0
20240827,185600,5415319895,4100,4100,4100,4100,0
20240827,185500,5415319895,4100,4100,4100,4100,0
20240827,185400,5415319895,4100,4100,4100,4100,0
20240827,185300,5415319895,4100,4100,4100,4100,0
20240827,185200,5415319895,4100,4100,4100,4100,0
20240827,185100,5415319895,4100,4100,4100,4100,0
20240827,185000,5415319895,4100,4100,4100,4100,0
20240827,184900,5415319895,4100,4100,4100,4100,0
20240827,184800,5415319895,4100,4100,4100,4100,0
20240827,184700,5415319895,4100,4100,4100,4100,0
20240827,184600,5415319895,4100,4100,4100,4100,0
20240827,184500,5415319895,4100,4100,4100,4100,0
20240827,184400,5415319895,4100,4100,4100,4100,7084
20240827,184300,5415319895,4100,4100,4100,4100,0
20240827,184200,5415319895,4100,4100,4100,4100,0
20240827,184100,5415319895,4100,4100,4100,4100,0
20240827,184000,5415319895,4100,4100,4100,4100,0
20240827,183900,5415319895,4100,4100,4100,4100,0
20240827,183800,5415319895,4100,4100,4100,4100,0
20240827,183700,5415319895,4100,4100,4100,4100,0
20240827,183600,5415319895,4100,4100,4100,4100,0
20240827,183500,5415319895,4100,4100,4100,4100,0
20240827,183400,5415319895,4100,4100,4100,4100,0
20240827,183300,5415319895,4100,4100,4100,4100,0
20240827,183200,5415319895,4100,4100,4100,4100,0
20240827,183100,5415319895,4100,4100,4100,4100,0
20240827,183000,5415319895,4100,4100,4100,4100,0
20240827,182900,5415319895,4100,4100,4100,4100,0
20240827,182800,5415319895,4100,4100,4100,4100,0
20240827,182700,5415319895,4100,4100,4100,4100,0
20240827,182600,5415319895,4100,4100,4100,4100,0
20240827,182500,5415319895,4100,4100,4100,4100,0
20240827,182400,5415319895,4100,4100,4100,4100,0
20240827,182300,5415319895,4100,4100,4100,4100,0
20240827,182200,5415319895,4100,4100,4100,4100,0
20240827,182100,5415319895,4100,4100,4100,4100,0
20240827,182000,5415319895,4100,4100,4100,4100,0
20240827,181900,5415319895,4100,4100,4100,4100,0
20240827,181800,5415319895,4100,4100,4100,4100,0
20240827,181700,5415319895,4100,4100,4100,4100,0
20240827,181600,5415319895,4100,4100,4100,4100,0
20240827,181500,5415319895,4100,4100,4100,4100,0
20240827,181400,5415319895,4100,4100,4100,4100,7084
20240827,181300,5415319895,4100,4100,4100,4100,0
20240827,181200,5415319895,4100,4100,4100,4100,0
20240827,181100,5415319895,4100,4100,4100,4100,0
20240827,181000,5415319895,4100,4100,4100,4100,0
20240827,180900,5415319895,4100,4100,4100,4100,0
20240827,180800,5415319895,4100,4100,4100,4100,0
20240827,180700,5415319895,4100,4100,4100,4100,0
20240827,180600,5415319895,4100,4100,4100,4100,0
20240827,180500,5415319895,4100,4100,4100,4100,0
20240827,180400,5415319895,4100,4100,4100,4100,0
20240827,180300,5415319895,4100,4100,4100,4100,0
20240827,180200,5415319895,4100,4100,4100,4100,0
20240827,180100,5415319895,4100,4100,4100,4100,0
20240827,180000,5415319895,4100,4100,4100,4100,0
20240827,175900,5415319895,4100,4100,4100,4100,0
20240827,175800,5415319895,4100,4100,4100,4100,0
20240827,175700,5415319895,4100,4100,4100,4100,0
20240827,175600,5415319895,4100,4100,4100,4100,0
20240827,175500,5415319895,4100,4100,4100,4100,0
20240827,175400,5415319895,4100,4100,4100,4100,0
20240827,175300,5415319895,4100,4100,4100,4100,0
20240827,175200,5415319895,4100,4100,4100,4100,0
20240827,175100,5415319895,4100,4100,4100,4100,0
20240827,175000,5415319895,4100,4100,4100,4100,0
20240827,174900,5415319895,4100,4100,4100,4100,0
20240827,174800,5415319895,4100,4100,4100,4100,0
20240827,174700,5415319895,4100,4100,4100,4100,0
20240827,174600,5415319895,4100,4100,4100,4100,0
20240827,174500,5415319895,4100,4100,4100,4100,0
20240827,174400,5415319895,4100,4100,4100,4100,7084
20240827,174300,5415319895,4100,4100,4100,4100,0
20240827,174200,5415319895,4100,4100,4100,4100,0
20240827,174100,5415319895,4100,4100,4100,4100,0
20240827,174000,5415319895,4100,4100,4100,4100,0
20240827,173900,5415319895,4100,4100,4100,4100,0
20240827,173800,5415319895,4100,4100,4100,4100,0
20240827,173700,5415319895,4100,4100,4100,4100,0
20240827,173600,5415319895,4100,4100,4100,4100,0
20240827,173500,5415319895,4100,4100,4100,4100,0
20240827,173400,5415319895,4100,4100,4100,4100,0
20240827,173300,5415319895,4100,4100,4100,4100,0
20240827,173200,5415319895,4100,4100,4100,4100,0
20240827,173100,5415319895,4100,4100,4100,4100,0
20240827,173000,5415319895,4100,4100,4100,4100,0
20240827,172900,5415319895,4100,4100,4100,4100,0
20240827,172800,5415319895,4100,4100,4100,4100,0
20240827,172700,5415319895,4100,4100,4100,4100,0
20240827,172600,5415319895,4100,4100,4100,4100,0
20240827,172500,5415319895,4100,4100,4100,4100,0
20240827,172400,5415319895,4100,4100,4100,4100,0
20240827,172300,5415319895,4100,4100,4100,4100,0
20240827,172200,5415319895,4100,4100,4100,4100,0
20240827,172100,5415319895,4100,4100,4100,4100,0
20240827,172000,5415319895,4100,4100,4100,4100,0
20240827,171900,5415319895,4100,4100,4100,4100,0
20240827,171800,5415319895,4100,4100,4100,4100,0
20240827,171700,5415319895,4100,4100,4100,4100,0
20240827,171600,5415319895,4100,4100,4100,4100,0
20240827,171500,5415319895,4100,4100,4100,4100,0
20240827,171400,5415319895,4100,4100,4100,4100,7084
20240827,171300,5415319895,4100,4100,4100,4100,0
20240827,171200,5415319895,4100,4100,4100,4100,0
20240827,171100,5415319895,4100,4100,4100,4100,0
20240827,171000,5415319895,4100,4100,4100,4100,0
20240827,170900,5415319895,4100,4100,4100,4100,0
20240827,170800,5415319895,4100,4100,4100,4100,0
20240827,170700,5415319895,4100,4100,4100,4100,0
20240827,170600,5415319895,4100,4100,4100,4100,0
20240827,170500,5415319895,4100,4100,4100,4100,0
20240827,170400,5415319895,4100,4100,4100,4100,0
20240827,170300,5415319895,4100,4100,4100,4100,0
20240827,170200,5415319895,4100,4100,4100,4100,0
20240827,170100,5415319895,4100,4100,4100,4100,0
20240827,170000,5415319895,4100,4100,4100,4100,0
20240827,165900,5415319895,4100,4100,4100,4100,0
20240827,165800,5415319895,4100,4100,4100,4100,0
20240827,165700,5415319895,4100,4100,4100,4100,0
20240827,165600,5415319895,4100,4100,4100,4100,0
20240827,165500,5415319895,4100,4100,4100,4100,0
20240827,165400,5415319895,4100,4100,4100,4100,0
20240827,165300,5415319895,4100,4100,4100,4100,0
20240827,165200,5415319895,4100,4100,4100,4100,0
20240827,165100,5415319895,4100,4100,4100,4100,0
20240827,165000,5415319895,4100,4100,4100,4100,0
20240827,164900,5415319895,4100,4100,4100,4100,0
20240827,164800,5415319895,4100,4100,4100,4100,0
20240827,164700,5415319895,4100,4100,4100,4100,0
20240827,164600,5415319895,4100,4100,4100,4100,0
20240827,164500,5415319895,4100,4100,4100,4100,0
20240827,164400,5415319895,4100,4100,4100,4100,7084
20240827,164300,5415319895,4100,4100,4100,4100,0
20240827,164200,5415319895,4100,4100,4100,4100,0
20240827,164100,5415319895,4100,4100,4100,4100,0
20240827,164000,5415319895,4100,4100,4100,4100,0
20240827,163900,5415319895,4100,4100,4100,4100,0
20240827,163800,5415319895,4100,4100,4100,4100,0
20240827,163700,5415319895,4100,4100,4100,4100,0
20240827,163600,5415319895,4100,4100,4100,4100,0
20240827,163500,5415319895,4100,4100,4100,4100,0
20240827,163400,5415319895,4100,4100,4100,4100,0
20240827,163300,5415319895,4100,4100,4100,4100,0
20240827,163200,5415319895,4100,4100,4100,4100,0
20240827,163100,5415319895,4100,4100,4100,4100,0
20240827,163000,5415319895,4100,4100,4100,4100,0
20240827,162900,5415319895,4100,4100,4100,4100,0
20240827,162800,5415319895,4100,4100,4100,4100,0
20240827,162700,5415319895,4100,4100,4100,4100,0
20240827,162600,5415319895,4100,4100,4100,4100,0
20240827,162500,5415319895,4100,4100,4100,4100,0
20240827,162400,5415319895,4100,4100,4100,4100,0
20240827,162300,5415319895,4100,4100,4100,4100,0
20240827,162200,5415319895,4100,4100,4100,4100,0
20240827,162100,5415319895,4100,4100,4100,4100,0
20240827,162000,5415319895,4100,4100,4100,4100,0
20240827,161900,5415319895,4100,4100,4100,4100,0
20240827,161800,5415319895,4100,4100,4100,4100,0
20240827,161700,5415319895,4100,4100,4100,4100,0
20240827,161600,5415319895,4100,4100,4100,4100,0
20240827,161500,5415319895,4100,4100,4100,4100,0
20240827,161400,5415319895,4100,4100,4100,4100,7084
20240827,161300,5415319895,4100,4100,4100,4100,0
20240827,161200,5415319895,4100,4100,4100,4100,0
20240827,161100,5415319895,4100,4100,4100,4100,0
20240827,161000,5415319895,4100,4100,4100,4100,0
20240827,160900,5415319895,4100,4100,4100,4100,0
20240827,160800,5415319895,4100,4100,4100,4100,0
20240827,160700,5415319895,4100,4100,4100,4100,0
20240827,160600,5415319895,4100,4100,4100,4100,0
20240827,160500,5415319895,4100,4100,4100,4100,0
20240827,160400,5415319895,4100,4100,4100,4100,0
20240827,160300,5415319895,4100,4100,4100,4100,0
20240827,160200,5415319895,4100,4100,4100,4100,0
20240827,160100,5415319895,4100,4100,4100,4100,0
20240827,160000,5415319895,4100,4100,4100,4100,0
20240827,155900,5415319895,4100,4100,4100,4100,0
20240827,155800,5415319895,4100,4100,4100,4100,0
20240827,155700,5415319895,4100,4100,4100,4100,0
20240827,155600,5415319895,4100,4100,4100,4100,0
20240827,155500,5415319895,4100,4100,4100,4100,0
20240827,155400,5415319895,4100,4100,4100,4100,0
20240827,155300,5415319895,4100,4100,4100,4100,0
20240827,155200,5415319895,4100,4100,4100,4100,0
20240827,155100,5415319895,4100,4100,4100,4100,0
20240827,155000,5415319895,4100,4100,4100,4100,0
20240827,154900,5415319895,4100,4100,4100,4100,0
20240827,154800,5415319895,4100,4100,4100,4100,0
20240827,154700,5415319895,4100,4100,4100,4100,0
20240827,154600,5415319895,4100,4100,4100,4100,0
20240827,154500,5415319895,4100,4100,4100,4100,0
20240827,154400,5415319895,4100,4100,4100,4100,7084
20240827,154300,5415319895,4100,4100,4100,4100,0
20240827,154200,5415319895,4100,4100,4100,4100,0
20240827,154100,5415319895,4100,4100,4100,4100,0
20240827,154000,5415319895,4100,4100,4100,4100,0
20240827,153900,5415319895,4100,4100,4100,4100,0
20240827,153800,5415319895,4100,4100,4100,4100,0
20240827,153700,5415319895,4100,4100,4100,4100,0
20240827,153600,5415319895,4100,4100,4100,4100,0
20240827,153500,5415319895,4100,4100,4100,4100,0
20240827,153400,5415319895,4100,4100,4100,4100,0
20240827,153300,5415319895,4100,4100,4100,4100,0
20240827,153200,5415319895,4100,4100,4100,4100,0
20240827,153100,5415319895,4100,4100,4100,4100,0
20240827,153000,5415319895,4100,4100,4100,4100,7084
20240827,152900,5386275495,4110,4110,4110,4110,0
20240827,152800,5386275495,4110,4110,4110,4110,0
20240827,152700,5386275495,4110,4110,4110,4110,0
20240827,152600,5386275495,4110,4110,4110,4110,0
20240827,152500,5386275495,4110,4110,4110,4110,0
20240827,152400,5386275495,4110,4110,4110,4110,0
20240827,152300,5386275495,4110,4110,4110,4110,0
20240827,152200,5386275495,4110,4110,4110,4110,0
20240827,152100,5386275495,4110,4110,4110,4110,0
20240827,152000,5386275495,4110,4110,4110,4110,0
20240827,151900,5386275495,4110,4100,4110,4090,4020
20240827,151800,5369832425,4105,4100,4105,4095,3384
20240827,151700,5355974270,4105,4105,4105,4100,931
20240827,151600,5352154520,4105,4110,4110,4095,1093
20240827,151500,5347673000,4110,4100,4115,4100,89
20240827,151400,5347307515,4105,4105,4105,4105,1101
20240827,151300,5342787910,4105,4100,4105,4095,116
20240827,151200,5342312705,4095,4100,4100,4095,1138
20240827,151100,5337651265,4100,4100,4100,4100,10
20240827,151000,5337610265,4105,4105,4105,4105,15
20240827,150900,5337548690,4105,4105,4105,4105,364
20240827,150800,5336054470,4105,4110,4115,4105,20
20240827,150700,5335972335,4115,4110,4115,4105,1134
20240827,150600,5331317180,4105,4100,4105,4100,205
20240827,150500,5330475765,4095,4095,4105,4090,3034
20240827,150400,5318057815,4095,4100,4100,4090,6817
20240827,150300,5290148445,4095,4095,4100,4095,78
20240827,150200,5289828965,4100,4100,4100,4095,612
20240827,150100,5287322130,4100,4100,4110,4100,931
20240827,150000,5283503065,4100,4100,4100,4100,1761
20240827,145900,5276282965,4105,4110,4110,4100,3607
20240827,145800,5261490280,4115,4120,4120,4115,743
20240827,145700,5258429925,4110,4120,4120,4110,109
20240827,145600,5257981435,4110,4110,4120,4110,730
20240827,145500,5254976365,4100,4105,4110,4100,986
20240827,145400,5250927625,4100,4100,4100,4100,427
20240827,145300,5249176925,4100,4100,4100,4100,0
20240827,145200,5249176925,4100,4100,4100,4095,1069
20240827,145100,5244795695,4110,4110,4110,4110,0
20240827,145000,5244795695,4110,4100,4110,4095,1279
20240827,144900,5239555015,4090,4110,4115,4090,3914
20240827,144800,5223535925,4110,4100,4110,4095,52
20240827,144700,5223322720,4090,4095,4095,4090,3841
20240827,144600,5207598825,4105,4095,4105,4095,1906
20240827,144500,5199792110,4090,4095,4095,4085,3490
20240827,144400,5185513270,4095,4090,4100,4090,1197
20240827,144300,5180607595,4095,4085,4095,4085,418
20240827,144200,5178898725,4085,4090,4090,4085,5409
20240827,144100,5156795800,4090,4100,4100,4090,1307
20240827,144000,5151444110,4100,4100,4100,4100,1
20240827,143900,5151440010,4105,4105,4105,4105,22
20240827,143800,5151349700,4105,4105,4105,4105,78
20240827,143700,5151029510,4115,4115,4115,4115,1
20240827,143600,5151025395,4105,4115,4115,4105,851
20240827,143500,5147530950,4115,4115,4115,4115,0
20240827,143400,5147530950,4115,4100,4115,4100,769
20240827,143300,5144373395,4105,4100,4105,4100,1003
20240827,143200,5140258595,4085,4095,4095,4085,8146
20240827,143100,5106941310,4095,4095,4095,4095,20
20240827,143000,5106859410,4095,4105,4105,4095,1195
20240827,142900,5101959330,4105,4105,4105,4105,16
20240827,142800,5101893650,4105,4100,4105,4100,524
20240827,142700,5099743425,4100,4105,4105,4095,1600
20240827,142600,5093189660,4100,4095,4100,4095,101
20240827,142500,5092775885,4095,4105,4105,4095,1096
20240827,142400,5088281860,4105,4105,4105,4100,917
20240827,142300,5084517895,4105,4100,4105,4100,308
20240827,142200,5083253845,4100,4105,4105,4100,255
20240827,142100,5082207330,4105,4105,4105,4100,684
20240827,142000,5079401405,4105,4100,4105,4095,80
20240827,141900,5079073390,4105,4105,4105,4105,186
20240827,141800,5078309860,4105,4095,4105,4095,490
20240827,141700,5076299810,4095,4105,4105,4095,841
20240827,141600,5072855795,4105,4105,4105,4105,7
20240827,141500,5072827060,4105,4100,4105,4100,125
20240827,141400,5072314445,4095,4095,4095,4095,1246
20240827,141300,5067212075,4095,4100,4100,4095,516
20240827,141200,5065099030,4100,4100,4100,4100,1385
20240827,141100,5059420530,4100,4115,4115,4100,2357
20240827,141000,5049734980,4115,4115,4120,4110,496
20240827,140900,5047694010,4110,4110,4115,4110,1582
20240827,140800,5041191840,4105,4100,4110,4100,394
20240827,140700,5039575215,4100,4105,4105,4090,9505
20240827,140600,5000693610,4105,4095,4105,4095,416
20240827,140500,4998990060,4100,4100,4100,4100,1159
20240827,140400,4994238160,4095,4100,4100,4090,3855
20240827,140300,4978454360,4100,4105,4105,4100,1125
20240827,140200,4973840665,4100,4100,4100,4090,2513
20240827,140100,4963544555,4100,4115,4140,4100,5066
20240827,140000,4942722650,4105,4105,4105,4105,16
20240827,135900,4942656970,4105,4100,4140,4100,1316
20240827,135800,4937223085,4100,4110,4110,4100,1140
20240827,135700,4932538585,4110,4095,4110,4095,331
20240827,135600,4931178295,4105,4105,4105,4085,12654
20240827,135500,4879397550,4105,4120,4120,4105,1734
20240827,135400,4872269610,4120,4120,4125,4120,227
20240827,135300,4871334365,4120,4110,4120,4110,175
20240827,135200,4870613395,4110,4120,4120,4110,648
20240827,135100,4867945390,4130,4105,4130,4095,8879
20240827,135000,4831428090,4105,4105,4110,4105,460
20240827,134900,4829538170,4110,4095,4110,4090,1880
20240827,134800,4821839475,4110,4095,4110,4095,949
20240827,134700,4817948905,4090,4085,4095,4085,1794
20240827,134600,4810613050,4085,4090,4105,4085,3428
20240827,134500,4796600325,4100,4100,4100,4085,1872
20240827,134400,4788932610,4100,4100,4105,4100,1301
20240827,134300,4783598225,4100,4100,4110,4085,2976
20240827,134200,4771409945,4110,4090,4110,4090,2866
20240827,134100,4759658590,4090,4105,4105,4085,3906
20240827,134000,4743680305,4105,4085,4110,4085,7265
20240827,133900,4713931820,4085,4110,4110,4075,57033
20240827,133800,4480595020,4110,4115,4125,4100,16213
20240827,133700,4414024505,4115,4120,4130,4115,3817
20240827,133600,4398301410,4120,4110,4135,4110,3861
20240827,133500,4382391875,4120,4140,4140,4105,18859
20240827,133400,4304759240,4135,4125,4155,4125,8533
20240827,133300,4269395845,4125,4125,4135,4120,12211
20240827,133200,4219005305,4120,4140,4165,4115,23510
20240827,133100,4121955115,4140,4140,4220,4120,34781
20240827,133000,3977698780,4150,4175,4230,4130,93270
20240827,132900,3589177025,4180,4315,4380,4115,227593
20240827,132800,2620800095,4315,4175,4325,4165,267648
20240827,132700,1482811270,4195,4115,4200,4115,47331
20240827,132600,1286351450,4115,4120,4120,4115,1114
20240827,132500,1281767080,4120,4105,4120,4100,12185
20240827,132400,1231674135,4105,4095,4105,4095,718
20240827,132300,1228728445,4105,4100,4105,4095,10243
20240827,132200,1186731440,4095,4090,4100,4090,6273
20240827,132100,1161043105,4095,4090,4095,4090,1000
20240827,132000,1156948610,4095,4090,4095,4090,108
20240827,131900,1156506885,4095,4095,4095,4095,0
20240827,131800,1156506885,4095,4095,4095,4095,0
20240827,131700,1156506885,4095,4090,4095,4090,2
20240827,131600,1156498700,4095,4090,4095,4090,3
20240827,131500,1156486425,4090,4090,4090,4090,495
20240827,131400,1154461875,4080,4080,4080,4080,26
20240827,131300,1154355795,4090,4090,4090,4090,0
20240827,131200,1154355795,4090,4090,4090,4090,0
20240827,131100,1154355795,4090,4090,4095,4080,1504
20240827,131000,1148219430,4085,4090,4095,4080,594
20240827,130900,1145792910,4095,4095,4095,4095,22
20240827,130800,1145702820,4090,4090,4090,4090,200
20240827,130700,1144884820,4095,4095,4095,4095,0
20240827,130600,1144884820,4095,4090,4095,4090,11
20240827,130500,1144839825,4095,4085,4095,4085,5399
20240827,130400,1122756755,4085,4080,4085,4080,2110
20240827,130300,1114139310,4080,4080,4080,4080,1
20240827,130200,1114135230,4075,4075,4075,4075,986
20240827,130100,1110117280,4075,4075,4075,4075,0
20240827,130000,1110117280,4075,4070,4075,4070,54
20240827,125900,1109897250,4075,4070,4075,4070,5
20240827,125800,1109876895,4075,4070,4075,4070,2215
20240827,125700,1100860785,4070,4070,4070,4070,5
20240827,125600,1100840435,4070,4075,4075,4070,5
20240827,125500,1100820080,4070,4070,4070,4070,4
20240827,125400,1100803800,4070,4070,4070,4070,0
20240827,125300,1100803800,4070,4070,4070,4070,3
20240827,125200,1100791590,4075,4075,4075,4075,50
20240827,125100,1100587840,4065,4085,4090,4065,2125
20240827,125000,1091942340,4085,4080,4085,4080,3004
20240827,124900,1079671020,4085,4085,4085,4085,15
20240827,124800,1079609745,4075,4075,4075,4075,6
20240827,124700,1079585295,4075,4075,4075,4075,9
20240827,124600,1079548620,4065,4065,4065,4065,1
20240827,124500,1079544555,4065,4075,4075,4065,127
20240827,124400,1079027700,4085,4075,4085,4075,3
20240827,124300,1079015460,4070,4070,4070,4070,3
20240827,124200,1079003250,4070,4070,4070,4070,13
20240827,124100,1078950340,4075,4075,4075,4075,3
20240827,124000,1078938115,4075,4075,4075,4075,0
20240827,123900,1078938115,4075,4075,4075,4075,3
20240827,123800,1078925890,4075,4080,4080,4075,3
20240827,123700,1078913660,4075,4075,4075,4075,8
20240827,123600,1078881060,4075,4075,4075,4075,4
20240827,123500,1078864760,4075,4075,4075,4075,0
20240827,123400,1078864760,4075,4075,4075,4075,4
20240827,123300,1078848460,4090,4075,4090,4075,44
20240827,123200,1078668760,4080,4080,4080,4080,1
20240827,123100,1078664680,4080,4080,4080,4080,65
20240827,123000,1078399480,4080,4090,4090,4080,2501
20240827,122900,1068195390,4085,4080,4085,4080,849
20240827,122800,1064727370,4080,4080,4080,4080,0
20240827,122700,1064727370,4080,4070,4080,4070,3053
20240827,122600,1052290340,4085,4080,4085,4070,3503
20240827,122500,1038025455,4070,4075,4090,4070,4197
20240827,122400,1020925745,4070,4070,4070,4070,0
20240827,122300,1020925745,4070,4080,4080,4070,804
20240827,122200,1017652440,4080,4075,4080,4075,178
20240827,122100,1016926335,4075,4075,4075,4075,0
20240827,122000,1016926335,4075,4075,4075,4075,3
20240827,121900,1016914110,4075,4070,4075,4070,8
20240827,121800,1016881535,4070,4080,4080,4070,54
20240827,121700,1016661315,4080,4080,4080,4080,16
20240827,121600,1016596035,4090,4080,4090,4080,5
20240827,121500,1016575615,4090,4075,4090,4075,27262
20240827,121400,905364770,4070,4060,4070,4060,9814
20240827,121300,865447935,4055,4055,4055,4055,4
20240827,121200,865431715,4060,4060,4060,4060,0
20240827,121100,865431715,4060,4065,4065,4060,153
20240827,121000,864810430,4060,4060,4060,4060,0
20240827,120900,864810430,4060,4060,4060,4060,4
20240827,120800,864794190,4060,4060,4060,4060,3
20240827,120700,864782010,4060,4060,4060,4060,0
20240827,120600,864782010,4060,4060,4060,4060,4
20240827,120500,864765770,4060,4060,4060,4060,4
20240827,120400,864749530,4060,4060,4060,4060,0
20240827,120300,864749530,4060,4060,4060,4060,3
20240827,120200,864737350,4065,4065,4065,4055,18
20240827,120100,864664190,4065,4060,4065,4060,7
20240827,120000,864635760,4050,4060,4070,4050,27
20240827,115900,864526330,4060,4055,4065,4055,5430
20240827,115800,842455585,4060,4055,4060,4055,1601
20240827,115700,835955650,4055,4055,4055,4055,4
20240827,115600,835939430,4060,4055,4060,4055,60
20240827,115500,835695845,4060,4050,4060,4050,5
20240827,115400,835675585,4050,4050,4050,4050,0
20240827,115300,835675585,4050,4050,4050,4050,4
20240827,115200,835659385,4055,4060,4060,4055,506
20240827,115100,833607490,4055,4055,4055,4055,4
20240827,115000,833591270,4065,4055,4065,4055,33
20240827,114900,833457165,4060,4060,4060,4060,1
20240827,114800,833453105,4065,4055,4065,4055,6
20240827,114700,833428760,4050,4050,4050,4050,1000
20240827,114600,829378760,4060,4060,4060,4060,29
20240827,114500,829261020,4050,4055,4060,4050,1837
20240827,114400,821803820,4050,4050,4050,4050,4
20240827,114300,821787620,4060,4060,4060,4060,0
20240827,114200,821787620,4060,4050,4060,4050,3875
20240827,114100,806056365,4045,4040,4045,4040,519
20240827,114000,803959585,4050,4050,4050,4050,0
20240827,113900,803959585,4050,4050,4050,4050,9
20240827,113800,803923135,4050,4040,4050,4040,18
20240827,113700,803850365,4050,4050,4055,4050,179
20240827,113600,803124565,4050,4050,4055,4050,10
20240827,113500,803084060,4055,4050,4055,4050,277
20240827,113400,801960830,4050,4050,4055,4050,1848
20240827,113300,794467480,4040,4045,4045,4040,602
20240827,113200,792034120,4045,4040,4045,4040,771
20240827,113100,788916770,4040,4050,4050,4035,1708
20240827,113000,782011055,4045,4045,4045,4045,3
20240827,112900,781998920,4045,4045,4045,4045,0
20240827,112800,781998920,4045,4040,4045,4040,24
20240827,112700,781901940,4045,4045,4045,4045,4
20240827,112600,781885760,4045,4045,4045,4045,0
20240827,112500,781885760,4045,4045,4045,4045,4
20240827,112400,781869580,4045,4045,4045,4045,4
20240827,112300,781853400,4040,4050,4055,4040,2138
20240827,112200,773198815,4045,4050,4055,4045,13
20240827,112100,773146155,4040,4050,4050,4040,11432
20240827,112000,726948020,4055,4055,4055,4055,1221
20240827,111900,721996865,4050,4050,4050,4050,4
20240827,111800,721980665,4055,4055,4055,4050,6
20240827,111700,721956355,4045,4045,4045,4045,4
20240827,111600,721940175,4055,4055,4055,4055,0
20240827,111500,721940175,4055,4050,4055,4045,604
20240827,111400,719496895,4045,4045,4045,4045,4
20240827,111300,719480715,4045,4045,4045,4045,0
20240827,111200,719480715,4045,4045,4045,4045,3
20240827,111100,719468580,4045,4045,4045,4045,3
20240827,111000,719456445,4055,4055,4055,4055,1
20240827,110900,719452390,4045,4045,4045,4045,24
20240827,110800,719355310,4055,4055,4055,4055,0
20240827,110700,719355310,4055,4050,4055,4050,841
20240827,110600,715947075,4045,4050,4050,4045,1238
20240827,110500,710939035,4050,4050,4050,4050,5
20240827,110400,710918785,4050,4050,4050,4050,4
20240827,110300,710902585,4055,4045,4055,4045,555
20240827,110200,708654225,4050,4050,4050,4050,10
20240827,110100,708613725,4050,4045,4050,4045,202
20240827,110000,707796630,4050,4050,4050,4050,3
20240827,105900,707784480,4050,4050,4050,4050,750
20240827,105800,704746980,4045,4055,4055,4045,5
20240827,105700,704726740,4045,4050,4055,4045,37
20240827,105600,704577045,4050,4050,4050,4045,1321
20240827,105500,699227095,4050,4050,4050,4050,3
20240827,105400,699214945,4050,4050,4050,4050,4
20240827,105300,699198745,4050,4050,4050,4050,256
20240827,105200,698161945,4050,4050,4050,4050,2472
20240827,105100,688150345,4050,4050,4050,4050,10
20240827,105000,688109845,4050,4050,4050,4050,13
20240827,104900,688057195,4050,4050,4050,4050,1493
20240827,104800,682010545,4050,4045,4055,4045,4893
20240827,104700,662176960,4045,4045,4045,4045,102
20240827,104600,661764370,4045,4050,4050,4045,8
20240827,104500,661731995,4055,4050,4055,4050,270
20240827,104400,660638490,4050,4045,4050,4045,15
20240827,104300,660577765,4045,4045,4045,4045,5
20240827,104200,660557540,4055,4035,4055,4035,73
20240827,104100,660261925,4050,4050,4050,4050,0
20240827,104000,660261925,4050,4040,4050,4040,6652
20240827,103900,633376435,4040,4040,4040,4040,0
20240827,103800,633376435,4040,4040,4040,4040,4
20240827,103700,633360275,4040,4045,4045,4040,12
20240827,103600,633311750,4040,4040,4040,4040,30
20240827,103500,633190550,4040,4040,4040,4040,4
20240827,103400,633174390,4040,4040,4040,4040,14
20240827,103300,633117830,4050,4050,4050,4050,167
20240827,103200,632441480,4050,4055,4055,4050,28
20240827,103100,632327955,4055,4055,4060,4055,7
20240827,103000,632299565,4050,4050,4050,4050,28
20240827,102900,632186165,4060,4060,4060,4060,300
20240827,102800,630968165,4060,4040,4060,4040,20801
20240827,102700,546801840,4035,4035,4035,4035,15
20240827,102600,546741315,4035,4035,4035,4030,149
20240827,102500,546140595,4040,4035,4040,4035,61
20240827,102400,545894455,4040,4040,4040,4040,32
20240827,102300,545765175,4035,4035,4035,4035,4934
20240827,102200,525856485,4035,4035,4035,4035,2004
20240827,102100,517770345,4035,4035,4035,4035,1000
20240827,102000,513735345,4035,4035,4035,4035,61
20240827,101900,513489210,4035,4035,4035,4035,0
20240827,101800,513489210,4035,4035,4035,4035,0
20240827,101700,513489210,4035,4030,4035,4030,2005
20240827,101600,505409035,4030,4025,4030,4025,540
20240827,101500,503233035,4015,4015,4015,4015,0
20240827,101400,503233035,4015,4025,4025,4015,1300
20240827,101300,498010170,4030,4030,4030,4030,1126
20240827,101200,493472390,4030,4035,4035,4030,1014
20240827,101100,489380970,4035,4035,4035,4035,1702
20240827,101000,482513400,4035,4035,4035,4035,40
20240827,100900,482352000,4035,4035,4035,4035,525
20240827,100800,480233625,4035,4035,4035,4035,460
20240827,100700,478377525,4035,4035,4035,4030,2500
20240827,100600,468292525,4030,4040,4040,4030,2785
20240827,100500,457047905,4040,4040,4040,4040,0
20240827,100400,457047905,4040,4035,4040,4035,568
20240827,100300,454756020,4035,4035,4035,4035,11
20240827,100200,454711635,4035,4035,4035,4035,2104
20240827,100100,446221995,4030,4030,4030,4030,2043
20240827,100000,437988705,4030,4035,4035,4030,116
20240827,095900,437520700,4035,4035,4035,4035,1150
20240827,095800,432880450,4030,4030,4030,4030,2109
20240827,095700,424381180,4030,4035,4035,4030,325
20240827,095600,423070180,4040,4040,4040,4040,0
20240827,095500,423070180,4040,4030,4040,4030,6113
20240827,095400,398403075,4025,4025,4025,4025,3426
20240827,095300,384613425,4020,4020,4020,4020,51
20240827,095200,384408405,4020,4020,4020,4020,0
20240827,095100,384408405,4020,4020,4020,4020,0
20240827,095000,384408405,4020,4020,4020,4020,0
20240827,094900,384408405,4020,4020,4020,4020,359
20240827,094800,382965225,4020,4020,4020,4020,1
20240827,094700,382961205,4020,4020,4020,4020,0
20240827,094600,382961205,4020,4015,4020,4015,92
20240827,094500,382591725,4015,4015,4015,4015,0
20240827,094400,382591725,4015,4015,4015,4015,60
20240827,094300,382350825,4020,4020,4020,4020,500
20240827,094200,380340825,4020,4020,4020,4020,1000
20240827,094100,376320825,4015,4015,4015,4015,13
20240827,094000,376268630,4020,4020,4020,4020,0
20240827,093900,376268630,4020,4020,4020,4020,0
20240827,093800,376268630,4020,4020,4020,4020,0
20240827,093700,376268630,4020,4020,4020,4020,0
20240827,093600,376268630,4020,4020,4020,4020,1000
20240827,093500,372248630,4020,4020,4020,4020,2000
20240827,093400,364208630,4020,4020,4020,4020,25
20240827,093300,364108130,4020,4020,4020,4020,0
20240827,093200,364108130,4020,4020,4020,4020,3
20240827,093100,364096070,4020,4020,4020,4020,1
20240827,093000,364092050,4015,4010,4020,4010,502
20240827,092900,362077405,4010,4010,4010,4010,3
20240827,092800,362065375,4005,4005,4005,4005,1372
20240827,092700,356570515,3995,3995,4000,3995,63
20240827,092600,356318820,3995,4000,4000,3995,3399
20240827,092500,342733545,4000,3995,4000,3995,384
20240827,092400,341199460,3995,4005,4005,3995,5183
20240827,092300,320470120,4005,4010,4010,4005,2540
20240827,092200,310297400,4010,4005,4010,4005,437
20240827,092100,308545035,4005,4010,4010,4000,3450
20240827,092000,294743730,4010,4020,4020,4010,502
20240827,091900,292730675,4015,4015,4015,4015,3
20240827,091800,292718630,4020,4000,4020,3995,17754
20240827,091700,221666980,4000,3990,4000,3990,1567
20240827,091600,215405285,3985,4005,4005,3985,29207
20240827,091500,98823645,4005,4015,4015,4005,394
20240827,091400,97245660,4005,4010,4015,4005,3754
20240827,091300,82205860,4005,4010,4010,4005,5601
20240827,091200,59770950,4010,4005,4010,4005,863
20240827,091100,56310400,4010,4015,4015,4010,2924
20240827,091000,44584375,4015,4015,4015,4015,0
20240827,090900,44584375,4015,4015,4045,4015,3912
20240827,090800,28875790,4015,4020,4045,4015,4002
20240827,090700,12781660,4050,4025,4050,4025,1502
20240827,090600,6736060,4025,4025,4025,4025,0
20240827,090500,6736060,4025,4025,4025,4025,50
20240827,090400,6534810,4025,4025,4025,4025,0
20240827,090300,6534810,4025,4025,4025,4025,500
20240827,090200,4522310,4020,4055,4055,4020,48
20240827,090100,4328510,4055,4015,4055,4015,50
20240827,090000,4126290,4010,4010,4010,4010,1029