stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,201500,1845538480,4305,4305,4305,4305,7226
20240828,201400,1845538480,4305,4305,4305,4305,0
20240828,201300,1845538480,4305,4305,4305,4305,0
20240828,201200,1845538480,4305,4305,4305,4305,0
20240828,201100,1845538480,4305,4305,4305,4305,0
20240828,201000,1845538480,4305,4305,4305,4305,0
20240828,200900,1845538480,4305,4305,4305,4305,0
20240828,200800,1845538480,4305,4305,4305,4305,0
20240828,200700,1845538480,4305,4305,4305,4305,0
20240828,200600,1845538480,4305,4305,4305,4305,0
20240828,200500,1845538480,4305,4305,4305,4305,0
20240828,200400,1845538480,4305,4305,4305,4305,0
20240828,200300,1845538480,4305,4305,4305,4305,0
20240828,200200,1845538480,4305,4305,4305,4305,0
20240828,200100,1845538480,4305,4305,4305,4305,0
20240828,200000,1845538480,4305,4305,4305,4305,0
20240828,195900,1845538480,4305,4305,4305,4305,0
20240828,195800,1845538480,4305,4305,4305,4305,0
20240828,195700,1845538480,4305,4305,4305,4305,0
20240828,195600,1845538480,4305,4305,4305,4305,0
20240828,195500,1845538480,4305,4305,4305,4305,0
20240828,195400,1845538480,4305,4305,4305,4305,0
20240828,195300,1845538480,4305,4305,4305,4305,0
20240828,195200,1845538480,4305,4305,4305,4305,0
20240828,195100,1845538480,4305,4305,4305,4305,0
20240828,195000,1845538480,4305,4305,4305,4305,0
20240828,194900,1845538480,4305,4305,4305,4305,0
20240828,194800,1845538480,4305,4305,4305,4305,0
20240828,194700,1845538480,4305,4305,4305,4305,0
20240828,194600,1845538480,4305,4305,4305,4305,0
20240828,194500,1845538480,4305,4305,4305,4305,7226
20240828,194400,1845538480,4305,4305,4305,4305,0
20240828,194300,1845538480,4305,4305,4305,4305,0
20240828,194200,1845538480,4305,4305,4305,4305,0
20240828,194100,1845538480,4305,4305,4305,4305,0
20240828,194000,1845538480,4305,4305,4305,4305,0
20240828,193900,1845538480,4305,4305,4305,4305,0
20240828,193800,1845538480,4305,4305,4305,4305,0
20240828,193700,1845538480,4305,4305,4305,4305,0
20240828,193600,1845538480,4305,4305,4305,4305,0
20240828,193500,1845538480,4305,4305,4305,4305,0
20240828,193400,1845538480,4305,4305,4305,4305,0
20240828,193300,1845538480,4305,4305,4305,4305,0
20240828,193200,1845538480,4305,4305,4305,4305,0
20240828,193100,1845538480,4305,4305,4305,4305,0
20240828,193000,1845538480,4305,4305,4305,4305,0
20240828,192900,1845538480,4305,4305,4305,4305,0
20240828,192800,1845538480,4305,4305,4305,4305,0
20240828,192700,1845538480,4305,4305,4305,4305,0
20240828,192600,1845538480,4305,4305,4305,4305,0
20240828,192500,1845538480,4305,4305,4305,4305,0
20240828,192400,1845538480,4305,4305,4305,4305,0
20240828,192300,1845538480,4305,4305,4305,4305,0
20240828,192200,1845538480,4305,4305,4305,4305,0
20240828,192100,1845538480,4305,4305,4305,4305,0
20240828,192000,1845538480,4305,4305,4305,4305,0
20240828,191900,1845538480,4305,4305,4305,4305,0
20240828,191800,1845538480,4305,4305,4305,4305,0
20240828,191700,1845538480,4305,4305,4305,4305,0
20240828,191600,1845538480,4305,4305,4305,4305,0
20240828,191500,1845538480,4305,4305,4305,4305,7226
20240828,191400,1845538480,4305,4305,4305,4305,0
20240828,191300,1845538480,4305,4305,4305,4305,0
20240828,191200,1845538480,4305,4305,4305,4305,0
20240828,191100,1845538480,4305,4305,4305,4305,0
20240828,191000,1845538480,4305,4305,4305,4305,0
20240828,190900,1845538480,4305,4305,4305,4305,0
20240828,190800,1845538480,4305,4305,4305,4305,0
20240828,190700,1845538480,4305,4305,4305,4305,0
20240828,190600,1845538480,4305,4305,4305,4305,0
20240828,190500,1845538480,4305,4305,4305,4305,0
20240828,190400,1845538480,4305,4305,4305,4305,0
20240828,190300,1845538480,4305,4305,4305,4305,0
20240828,190200,1845538480,4305,4305,4305,4305,0
20240828,190100,1845538480,4305,4305,4305,4305,0
20240828,190000,1845538480,4305,4305,4305,4305,0
20240828,185900,1845538480,4305,4305,4305,4305,0
20240828,185800,1845538480,4305,4305,4305,4305,0
20240828,185700,1845538480,4305,4305,4305,4305,0
20240828,185600,1845538480,4305,4305,4305,4305,0
20240828,185500,1845538480,4305,4305,4305,4305,0
20240828,185400,1845538480,4305,4305,4305,4305,0
20240828,185300,1845538480,4305,4305,4305,4305,0
20240828,185200,1845538480,4305,4305,4305,4305,0
20240828,185100,1845538480,4305,4305,4305,4305,0
20240828,185000,1845538480,4305,4305,4305,4305,0
20240828,184900,1845538480,4305,4305,4305,4305,0
20240828,184800,1845538480,4305,4305,4305,4305,0
20240828,184700,1845538480,4305,4305,4305,4305,0
20240828,184600,1845538480,4305,4305,4305,4305,0
20240828,184500,1845538480,4305,4305,4305,4305,7226
20240828,184400,1845538480,4305,4305,4305,4305,0
20240828,184300,1845538480,4305,4305,4305,4305,0
20240828,184200,1845538480,4305,4305,4305,4305,0
20240828,184100,1845538480,4305,4305,4305,4305,0
20240828,184000,1845538480,4305,4305,4305,4305,0
20240828,183900,1845538480,4305,4305,4305,4305,0
20240828,183800,1845538480,4305,4305,4305,4305,0
20240828,183700,1845538480,4305,4305,4305,4305,0
20240828,183600,1845538480,4305,4305,4305,4305,0
20240828,183500,1845538480,4305,4305,4305,4305,0
20240828,183400,1845538480,4305,4305,4305,4305,0
20240828,183300,1845538480,4305,4305,4305,4305,0
20240828,183200,1845538480,4305,4305,4305,4305,0
20240828,183100,1845538480,4305,4305,4305,4305,0
20240828,183000,1845538480,4305,4305,4305,4305,0
20240828,182900,1845538480,4305,4305,4305,4305,0
20240828,182800,1845538480,4305,4305,4305,4305,0
20240828,182700,1845538480,4305,4305,4305,4305,0
20240828,182600,1845538480,4305,4305,4305,4305,0
20240828,182500,1845538480,4305,4305,4305,4305,0
20240828,182400,1845538480,4305,4305,4305,4305,0
20240828,182300,1845538480,4305,4305,4305,4305,0
20240828,182200,1845538480,4305,4305,4305,4305,0
20240828,182100,1845538480,4305,4305,4305,4305,0
20240828,182000,1845538480,4305,4305,4305,4305,0
20240828,181900,1845538480,4305,4305,4305,4305,0
20240828,181800,1845538480,4305,4305,4305,4305,0
20240828,181700,1845538480,4305,4305,4305,4305,0
20240828,181600,1845538480,4305,4305,4305,4305,0
20240828,181500,1845538480,4305,4305,4305,4305,7226
20240828,181400,1845538480,4305,4305,4305,4305,0
20240828,181300,1845538480,4305,4305,4305,4305,0
20240828,181200,1845538480,4305,4305,4305,4305,0
20240828,181100,1845538480,4305,4305,4305,4305,0
20240828,181000,1845538480,4305,4305,4305,4305,0
20240828,180900,1845538480,4305,4305,4305,4305,0
20240828,180800,1845538480,4305,4305,4305,4305,0
20240828,180700,1845538480,4305,4305,4305,4305,0
20240828,180600,1845538480,4305,4305,4305,4305,0
20240828,180500,1845538480,4305,4305,4305,4305,0
20240828,180400,1845538480,4305,4305,4305,4305,0
20240828,180300,1845538480,4305,4305,4305,4305,0
20240828,180200,1845538480,4305,4305,4305,4305,0
20240828,180100,1845538480,4305,4305,4305,4305,0
20240828,180000,1845538480,4305,4305,4305,4305,0
20240828,175900,1845538480,4305,4305,4305,4305,0
20240828,175800,1845538480,4305,4305,4305,4305,0
20240828,175700,1845538480,4305,4305,4305,4305,0
20240828,175600,1845538480,4305,4305,4305,4305,0
20240828,175500,1845538480,4305,4305,4305,4305,0
20240828,175400,1845538480,4305,4305,4305,4305,0
20240828,175300,1845538480,4305,4305,4305,4305,0
20240828,175200,1845538480,4305,4305,4305,4305,0
20240828,175100,1845538480,4305,4305,4305,4305,0
20240828,175000,1845538480,4305,4305,4305,4305,0
20240828,174900,1845538480,4305,4305,4305,4305,0
20240828,174800,1845538480,4305,4305,4305,4305,0
20240828,174700,1845538480,4305,4305,4305,4305,0
20240828,174600,1845538480,4305,4305,4305,4305,0
20240828,174500,1845538480,4305,4305,4305,4305,7226
20240828,174400,1845538480,4305,4305,4305,4305,0
20240828,174300,1845538480,4305,4305,4305,4305,0
20240828,174200,1845538480,4305,4305,4305,4305,0
20240828,174100,1845538480,4305,4305,4305,4305,0
20240828,174000,1845538480,4305,4305,4305,4305,0
20240828,173900,1845538480,4305,4305,4305,4305,0
20240828,173800,1845538480,4305,4305,4305,4305,0
20240828,173700,1845538480,4305,4305,4305,4305,0
20240828,173600,1845538480,4305,4305,4305,4305,0
20240828,173500,1845538480,4305,4305,4305,4305,0
20240828,173400,1845538480,4305,4305,4305,4305,0
20240828,173300,1845538480,4305,4305,4305,4305,0
20240828,173200,1845538480,4305,4305,4305,4305,0
20240828,173100,1845538480,4305,4305,4305,4305,0
20240828,173000,1845538480,4305,4305,4305,4305,0
20240828,172900,1845538480,4305,4305,4305,4305,0
20240828,172800,1845538480,4305,4305,4305,4305,0
20240828,172700,1845538480,4305,4305,4305,4305,0
20240828,172600,1845538480,4305,4305,4305,4305,0
20240828,172500,1845538480,4305,4305,4305,4305,0
20240828,172400,1845538480,4305,4305,4305,4305,0
20240828,172300,1845538480,4305,4305,4305,4305,0
20240828,172200,1845538480,4305,4305,4305,4305,0
20240828,172100,1845538480,4305,4305,4305,4305,0
20240828,172000,1845538480,4305,4305,4305,4305,0
20240828,171900,1845538480,4305,4305,4305,4305,0
20240828,171800,1845538480,4305,4305,4305,4305,0
20240828,171700,1845538480,4305,4305,4305,4305,0
20240828,171600,1845538480,4305,4305,4305,4305,0
20240828,171500,1845538480,4305,4305,4305,4305,7226
20240828,171400,1845538480,4305,4305,4305,4305,0
20240828,171300,1845538480,4305,4305,4305,4305,0
20240828,171200,1845538480,4305,4305,4305,4305,0
20240828,171100,1845538480,4305,4305,4305,4305,0
20240828,171000,1845538480,4305,4305,4305,4305,0
20240828,170900,1845538480,4305,4305,4305,4305,0
20240828,170800,1845538480,4305,4305,4305,4305,0
20240828,170700,1845538480,4305,4305,4305,4305,0
20240828,170600,1845538480,4305,4305,4305,4305,0
20240828,170500,1845538480,4305,4305,4305,4305,0
20240828,170400,1845538480,4305,4305,4305,4305,0
20240828,170300,1845538480,4305,4305,4305,4305,0
20240828,170200,1845538480,4305,4305,4305,4305,0
20240828,170100,1845538480,4305,4305,4305,4305,0
20240828,170000,1845538480,4305,4305,4305,4305,0
20240828,165900,1845538480,4305,4305,4305,4305,0
20240828,165800,1845538480,4305,4305,4305,4305,0
20240828,165700,1845538480,4305,4305,4305,4305,0
20240828,165600,1845538480,4305,4305,4305,4305,0
20240828,165500,1845538480,4305,4305,4305,4305,0
20240828,165400,1845538480,4305,4305,4305,4305,0
20240828,165300,1845538480,4305,4305,4305,4305,0
20240828,165200,1845538480,4305,4305,4305,4305,0
20240828,165100,1845538480,4305,4305,4305,4305,0
20240828,165000,1845538480,4305,4305,4305,4305,0
20240828,164900,1845538480,4305,4305,4305,4305,0
20240828,164800,1845538480,4305,4305,4305,4305,0
20240828,164700,1845538480,4305,4305,4305,4305,0
20240828,164600,1845538480,4305,4305,4305,4305,0
20240828,164500,1845538480,4305,4305,4305,4305,7226
20240828,164400,1845538480,4305,4305,4305,4305,0
20240828,164300,1845538480,4305,4305,4305,4305,0
20240828,164200,1845538480,4305,4305,4305,4305,0
20240828,164100,1845538480,4305,4305,4305,4305,0
20240828,164000,1845538480,4305,4305,4305,4305,0
20240828,163900,1845538480,4305,4305,4305,4305,0
20240828,163800,1845538480,4305,4305,4305,4305,0
20240828,163700,1845538480,4305,4305,4305,4305,0
20240828,163600,1845538480,4305,4305,4305,4305,0
20240828,163500,1845538480,4305,4305,4305,4305,0
20240828,163400,1845538480,4305,4305,4305,4305,0
20240828,163300,1845538480,4305,4305,4305,4305,0
20240828,163200,1845538480,4305,4305,4305,4305,0
20240828,163100,1845538480,4305,4305,4305,4305,0
20240828,163000,1845538480,4305,4305,4305,4305,0
20240828,162900,1845538480,4305,4305,4305,4305,0
20240828,162800,1845538480,4305,4305,4305,4305,0
20240828,162700,1845538480,4305,4305,4305,4305,0
20240828,162600,1845538480,4305,4305,4305,4305,0
20240828,162500,1845538480,4305,4305,4305,4305,0
20240828,162400,1845538480,4305,4305,4305,4305,0
20240828,162300,1845538480,4305,4305,4305,4305,0
20240828,162200,1845538480,4305,4305,4305,4305,0
20240828,162100,1845538480,4305,4305,4305,4305,0
20240828,162000,1845538480,4305,4305,4305,4305,0
20240828,161900,1845538480,4305,4305,4305,4305,0
20240828,161800,1845538480,4305,4305,4305,4305,0
20240828,161700,1845538480,4305,4305,4305,4305,0
20240828,161600,1845538480,4305,4305,4305,4305,0
20240828,161500,1845538480,4305,4305,4305,4305,7226
20240828,161400,1845538480,4305,4305,4305,4305,0
20240828,161300,1845538480,4305,4305,4305,4305,0
20240828,161200,1845538480,4305,4305,4305,4305,0
20240828,161100,1845538480,4305,4305,4305,4305,0
20240828,161000,1845538480,4305,4305,4305,4305,0
20240828,160900,1845538480,4305,4305,4305,4305,0
20240828,160800,1845538480,4305,4305,4305,4305,0
20240828,160700,1845538480,4305,4305,4305,4305,0
20240828,160600,1845538480,4305,4305,4305,4305,0
20240828,160500,1845538480,4305,4305,4305,4305,0
20240828,160400,1845538480,4305,4305,4305,4305,0
20240828,160300,1845538480,4305,4305,4305,4305,0
20240828,160200,1845538480,4305,4305,4305,4305,0
20240828,160100,1845538480,4305,4305,4305,4305,0
20240828,160000,1845538480,4305,4305,4305,4305,0
20240828,155900,1845538480,4305,4305,4305,4305,0
20240828,155800,1845538480,4305,4305,4305,4305,0
20240828,155700,1845538480,4305,4305,4305,4305,0
20240828,155600,1845538480,4305,4305,4305,4305,0
20240828,155500,1845538480,4305,4305,4305,4305,0
20240828,155400,1845538480,4305,4305,4305,4305,0
20240828,155300,1845538480,4305,4305,4305,4305,0
20240828,155200,1845538480,4305,4305,4305,4305,0
20240828,155100,1845538480,4305,4305,4305,4305,0
20240828,155000,1845538480,4305,4305,4305,4305,0
20240828,154900,1845538480,4305,4305,4305,4305,0
20240828,154800,1845538480,4305,4305,4305,4305,0
20240828,154700,1845538480,4305,4305,4305,4305,0
20240828,154600,1845538480,4305,4305,4305,4305,0
20240828,154500,1845538480,4305,4305,4305,4305,7226
20240828,154400,1845538480,4305,4305,4305,4305,0
20240828,154300,1845538480,4305,4305,4305,4305,0
20240828,154200,1845538480,4305,4305,4305,4305,0
20240828,154100,1845538480,4305,4305,4305,4305,0
20240828,154000,1845538480,4305,4305,4305,4305,0
20240828,153900,1845538480,4305,4305,4305,4305,0
20240828,153800,1845538480,4305,4305,4305,4305,0
20240828,153700,1845538480,4305,4305,4305,4305,0
20240828,153600,1845538480,4305,4305,4305,4305,0
20240828,153500,1845538480,4305,4305,4305,4305,0
20240828,153400,1845538480,4305,4305,4305,4305,0
20240828,153300,1845538480,4305,4305,4305,4305,0
20240828,153200,1845538480,4305,4305,4305,4305,0
20240828,153100,1845538480,4305,4305,4305,4305,0
20240828,153000,1845538480,4305,4305,4305,4305,7226
20240828,152900,1814430550,4300,4300,4300,4300,0
20240828,152800,1814430550,4300,4300,4300,4300,0
20240828,152700,1814430550,4300,4300,4300,4300,0
20240828,152600,1814430550,4300,4300,4300,4300,0
20240828,152500,1814430550,4300,4300,4300,4300,0
20240828,152400,1814430550,4300,4300,4300,4300,0
20240828,152300,1814430550,4300,4300,4300,4300,0
20240828,152200,1814430550,4300,4300,4300,4300,0
20240828,152100,1814430550,4300,4300,4300,4300,0
20240828,152000,1814430550,4300,4300,4300,4300,0
20240828,151900,1814430550,4300,4290,4300,4290,3825
20240828,151800,1797992800,4290,4290,4290,4290,162
20240828,151700,1797297820,4280,4280,4280,4280,259
20240828,151600,1796189300,4285,4290,4295,4285,1627
20240828,151500,1789202805,4285,4285,4285,4285,977
20240828,151400,1785016360,4285,4285,4285,4285,0
20240828,151300,1785016360,4285,4285,4285,4285,105
20240828,151200,1784566435,4285,4285,4285,4285,45
20240828,151100,1784373610,4290,4290,4290,4290,220
20240828,151000,1783429810,4290,4290,4290,4290,31
20240828,150900,1783296820,4290,4290,4290,4290,20
20240828,150800,1783211020,4290,4290,4290,4290,502
20240828,150700,1781057440,4285,4285,4285,4285,428
20240828,150600,1779223460,4290,4290,4295,4290,95
20240828,150500,1778815865,4290,4290,4290,4290,0
20240828,150400,1778815865,4290,4290,4290,4290,0
20240828,150300,1778815865,4290,4290,4290,4285,775
20240828,150200,1775493385,4290,4290,4290,4290,0
20240828,150100,1775493385,4290,4290,4290,4290,1138
20240828,150000,1770611365,4280,4280,4280,4280,285
20240828,145900,1769391565,4280,4280,4280,4280,0
20240828,145800,1769391565,4280,4280,4280,4280,284
20240828,145700,1768176045,4280,4280,4280,4280,403
20240828,145600,1766451205,4280,4280,4285,4280,352
20240828,145500,1764944395,4280,4290,4290,4280,208
20240828,145400,1764052225,4290,4290,4290,4290,44
20240828,145300,1763863465,4285,4285,4285,4285,3456
20240828,145200,1749054505,4290,4290,4290,4290,591
20240828,145100,1746519115,4300,4300,4300,4290,427
20240828,145000,1744683475,4300,4300,4300,4300,103
20240828,144900,1744240575,4300,4300,4300,4300,10
20240828,144800,1744197575,4300,4295,4300,4295,3344
20240828,144700,1729828330,4295,4290,4295,4290,936
20240828,144600,1725810390,4285,4285,4290,4285,96
20240828,144500,1725398985,4290,4290,4290,4290,1000
20240828,144400,1721108985,4290,4290,4290,4290,0
20240828,144300,1721108985,4290,4290,4290,4290,23
20240828,144200,1721010315,4295,4285,4295,4285,101
20240828,144100,1720577520,4285,4285,4285,4285,0
20240828,144000,1720577520,4285,4285,4285,4285,15
20240828,143900,1720513245,4285,4285,4285,4285,9
20240828,143800,1720474680,4285,4290,4290,4285,3842
20240828,143700,1704009210,4290,4290,4290,4290,26
20240828,143600,1703897670,4290,4290,4295,4290,896
20240828,143500,1700053695,4295,4290,4295,4290,381
20240828,143400,1698419080,4295,4295,4295,4295,1159
20240828,143300,1693441175,4295,4300,4300,4295,527
20240828,143200,1691175080,4300,4300,4300,4300,101
20240828,143100,1690740780,4300,4300,4300,4300,1402
20240828,143000,1684712180,4295,4295,4295,4295,298
20240828,142900,1683432270,4300,4290,4300,4290,1353
20240828,142800,1677615190,4300,4300,4300,4300,0
20240828,142700,1677615190,4300,4290,4300,4290,1612
20240828,142600,1670699590,4290,4290,4290,4290,185
20240828,142500,1669905940,4290,4290,4290,4290,25
20240828,142400,1669798690,4300,4300,4300,4300,0
20240828,142300,1669798690,4300,4300,4300,4300,1
20240828,142200,1669794390,4300,4300,4300,4300,333
20240828,142100,1668362490,4300,4300,4300,4300,210
20240828,142000,1667459490,4300,4300,4300,4290,13
20240828,141900,1667403690,4300,4300,4300,4300,357
20240828,141800,1665868590,4300,4290,4305,4290,5419
20240828,141700,1642571590,4290,4290,4290,4290,198
20240828,141600,1641722170,4290,4290,4290,4290,1173
20240828,141500,1636690000,4290,4290,4290,4285,1075
20240828,141400,1632083415,4290,4290,4290,4290,1960
20240828,141300,1623675015,4285,4285,4285,4285,990
20240828,141200,1619432865,4285,4285,4285,4285,181
20240828,141100,1618657280,4285,4285,4285,4285,211
20240828,141000,1617753145,4290,4290,4290,4290,742
20240828,140900,1614569965,4290,4290,4290,4285,700
20240828,140800,1611568220,4285,4290,4290,4285,1849
20240828,140700,1603639645,4290,4290,4290,4290,9
20240828,140600,1603601035,4295,4290,4295,4290,353
20240828,140500,1602086650,4290,4295,4295,4290,617
20240828,140400,1599437685,4295,4290,4295,4290,118
20240828,140300,1598931365,4295,4295,4295,4295,97
20240828,140200,1598514750,4295,4295,4295,4295,389
20240828,140100,1596843995,4300,4300,4300,4300,1001
20240828,140000,1592539695,4300,4300,4305,4300,12257
20240828,135900,1539829590,4300,4290,4300,4290,1142
20240828,135800,1534919845,4290,4300,4300,4290,2756
20240828,135700,1523080255,4300,4300,4300,4300,173
20240828,135600,1522336355,4300,4290,4300,4290,3439
20240828,135500,1507560210,4290,4285,4300,4285,5282
20240828,135400,1484881335,4285,4285,4300,4285,6267
20240828,135300,1458004110,4275,4310,4310,4275,4808
20240828,135200,1437382675,4305,4295,4310,4290,48006
20240828,135100,1230935880,4295,4295,4295,4290,1359
20240828,135000,1225105680,4290,4280,4295,4280,15254
20240828,134900,1159669150,4285,4275,4285,4275,2240
20240828,134800,1150080745,4275,4285,4285,4275,323
20240828,134700,1148699905,4280,4280,4280,4275,3903
20240828,134600,1131995120,4275,4270,4280,4270,7750
20240828,134500,1098886845,4265,4270,4270,4265,1134
20240828,134400,1094044785,4260,4265,4275,4260,1844
20240828,134300,1086177650,4270,4255,4270,4250,6712
20240828,134200,1057592780,4250,4255,4255,4250,1900
20240828,134100,1049512780,4250,4250,4250,4250,1424
20240828,134000,1043460780,4245,4250,4250,4245,1472
20240828,133900,1037205435,4250,4245,4250,4245,673
20240828,133800,1034345245,4245,4245,4245,4235,1862
20240828,133700,1026449875,4235,4235,4245,4235,47
20240828,133600,1026250820,4235,4215,4240,4215,2585
20240828,133500,1015317335,4225,4240,4240,4215,7059
20240828,133400,985490935,4245,4250,4260,4245,1664
20240828,133300,978419935,4250,4260,4265,4250,2336
20240828,133200,968472280,4250,4250,4260,4250,178
20240828,133100,967714320,4250,4255,4265,4250,2220
20240828,133000,958259085,4250,4250,4255,4250,38
20240828,132900,958097580,4250,4235,4255,4235,5184
20240828,132800,936074555,4235,4235,4235,4225,173
20240828,132700,935342630,4235,4245,4245,4235,90
20240828,132600,934960970,4245,4250,4255,4240,7731
20240828,132500,902104315,4250,4225,4255,4225,21970
20240828,132400,808890340,4215,4215,4230,4215,2021
20240828,132300,800343050,4215,4215,4215,4205,2551
20240828,132200,789594270,4225,4195,4225,4195,14224
20240828,132100,729651755,4195,4200,4200,4195,1665
20240828,132000,722661255,4195,4200,4205,4195,1230
20240828,131900,717496020,4200,4195,4200,4195,1991
20240828,131800,709134290,4195,4195,4195,4195,208
20240828,131700,708261730,4200,4195,4200,4195,3000
20240828,131600,695666405,4190,4190,4190,4190,441
20240828,131500,693818615,4190,4190,4190,4190,50
20240828,131400,693609115,4190,4190,4190,4190,273
20240828,131300,692465245,4190,4190,4190,4190,20
20240828,131200,692381445,4190,4190,4190,4190,224
20240828,131100,691442885,4190,4195,4195,4190,821
20240828,131000,688001890,4195,4200,4200,4195,584
20240828,130900,685550840,4200,4195,4200,4190,9635
20240828,130800,645102175,4200,4170,4200,4170,18055
20240828,130700,569486555,4170,4165,4170,4165,619
20240828,130600,566908410,4165,4170,4170,4165,1023
20240828,130500,562644145,4175,4150,4185,4150,21919
20240828,130400,471269225,4150,4150,4150,4150,0
20240828,130300,471269225,4150,4150,4150,4150,0
20240828,130200,471269225,4150,4150,4150,4150,1
20240828,130100,471265075,4150,4150,4150,4150,0
20240828,130000,471265075,4150,4150,4150,4150,0
20240828,125900,471265075,4150,4150,4150,4150,0
20240828,125800,471265075,4150,4150,4150,4150,0
20240828,125700,471265075,4150,4145,4150,4145,301
20240828,125600,470017425,4150,4150,4150,4150,0
20240828,125500,470017425,4150,4145,4150,4145,301
20240828,125400,468768775,4150,4150,4150,4150,0
20240828,125300,468768775,4150,4145,4150,4145,6
20240828,125200,468743900,4150,4150,4150,4150,0
20240828,125100,468743900,4150,4150,4150,4150,0
20240828,125000,468743900,4150,4150,4150,4150,500
20240828,124900,466668900,4145,4145,4145,4145,0
20240828,124800,466668900,4145,4145,4145,4145,0
20240828,124700,466668900,4145,4150,4150,4145,774
20240828,124600,463460625,4150,4150,4150,4150,0
20240828,124500,463460625,4150,4150,4150,4150,0
20240828,124400,463460625,4150,4150,4150,4150,0
20240828,124300,463460625,4150,4150,4150,4150,24
20240828,124200,463361025,4150,4150,4150,4150,0
20240828,124100,463361025,4150,4150,4150,4150,0
20240828,124000,463361025,4150,4150,4150,4150,14
20240828,123900,463302925,4150,4150,4150,4145,22
20240828,123800,463211725,4145,4145,4145,4145,17
20240828,123700,463141260,4150,4150,4150,4150,0
20240828,123600,463141260,4150,4150,4150,4150,15
20240828,123500,463079010,4150,4150,4150,4150,50
20240828,123400,462871510,4150,4145,4150,4145,685
20240828,123300,460032170,4145,4145,4145,4145,0
20240828,123200,460032170,4145,4145,4145,4145,5
20240828,123100,460011445,4145,4150,4150,4145,85
20240828,123000,459658745,4145,4145,4145,4145,5
20240828,122900,459638020,4150,4150,4150,4150,0
20240828,122800,459638020,4150,4150,4150,4150,15
20240828,122700,459575770,4150,4150,4150,4150,0
20240828,122600,459575770,4150,4150,4150,4150,0
20240828,122500,459575770,4150,4150,4150,4150,26
20240828,122400,459467870,4150,4150,4150,4150,0
20240828,122300,459467870,4150,4150,4150,4150,0
20240828,122200,459467870,4150,4150,4150,4150,0
20240828,122100,459467870,4150,4150,4150,4150,0
20240828,122000,459467870,4150,4150,4150,4150,0
20240828,121900,459467870,4150,4150,4150,4150,0
20240828,121800,459467870,4150,4145,4150,4145,681
20240828,121700,456644620,4145,4145,4145,4145,0
20240828,121600,456644620,4145,4145,4145,4145,0
20240828,121500,456644620,4145,4145,4145,4145,307
20240828,121400,455372105,4150,4145,4150,4145,1141
20240828,121300,450642150,4150,4145,4150,4145,1733
20240828,121200,443458025,4145,4145,4145,4145,1
20240828,121100,443453880,4150,4145,4150,4145,314
20240828,121000,442152280,4150,4150,4150,4150,0
20240828,120900,442152280,4150,4150,4150,4150,26
20240828,120800,442044380,4150,4150,4150,4150,38
20240828,120700,441886680,4150,4150,4150,4150,0
20240828,120600,441886680,4150,4150,4150,4150,0
20240828,120500,441886680,4150,4150,4150,4150,0
20240828,120400,441886680,4150,4150,4150,4150,32
20240828,120300,441753880,4145,4150,4150,4145,2
20240828,120200,441745585,4145,4145,4145,4145,52
20240828,120100,441530045,4155,4155,4155,4155,0
20240828,120000,441530045,4155,4155,4155,4155,0
20240828,115900,441530045,4155,4155,4155,4155,109
20240828,115800,441077150,4155,4145,4155,4145,1007
20240828,115700,436903115,4155,4150,4155,4150,10
20240828,115600,436861610,4150,4150,4150,4150,4
20240828,115500,436845010,4150,4150,4150,4150,245
20240828,115400,435828260,4150,4150,4150,4150,200
20240828,115300,434998260,4150,4150,4150,4150,9
20240828,115200,434960910,4150,4150,4150,4150,0
20240828,115100,434960910,4150,4145,4150,4145,11
20240828,115000,434915305,4155,4155,4155,4155,0
20240828,114900,434915305,4155,4155,4155,4155,0
20240828,114800,434915305,4155,4155,4155,4155,7
20240828,114700,434886220,4155,4155,4155,4155,13
20240828,114600,434832205,4155,4155,4155,4155,0
20240828,114500,434832205,4155,4155,4155,4155,34
20240828,114400,434690935,4150,4150,4150,4145,514
20240828,114300,432557940,4150,4150,4150,4150,0
20240828,114200,432557940,4150,4150,4150,4150,0
20240828,114100,432557940,4150,4150,4150,4150,0
20240828,114000,432557940,4150,4150,4150,4145,286
20240828,113900,431371360,4150,4150,4150,4150,0
20240828,113800,431371360,4150,4150,4150,4150,350
20240828,113700,429918860,4155,4155,4155,4155,0
20240828,113600,429918860,4155,4155,4155,4155,0
20240828,113500,429918860,4155,4155,4155,4155,0
20240828,113400,429918860,4155,4155,4155,4155,1
20240828,113300,429914705,4145,4145,4145,4145,0
20240828,113200,429914705,4145,4145,4145,4145,0
20240828,113100,429914705,4145,4145,4145,4145,24
20240828,113000,429815225,4145,4150,4150,4145,5020
20240828,112900,409003340,4150,4150,4150,4150,72
20240828,112800,408704540,4150,4150,4150,4150,1049
20240828,112700,404351190,4155,4155,4155,4155,1001
20240828,112600,400192035,4155,4155,4155,4155,2
20240828,112500,400183725,4155,4155,4155,4155,0
20240828,112400,400183725,4155,4155,4155,4155,1
20240828,112300,400179570,4155,4155,4155,4155,0
20240828,112200,400179570,4155,4155,4155,4155,0
20240828,112100,400179570,4155,4155,4155,4155,4
20240828,112000,400162950,4160,4160,4160,4160,300
20240828,111900,398914950,4165,4165,4165,4165,3
20240828,111800,398902455,4165,4160,4165,4160,59
20240828,111700,398656970,4165,4165,4165,4165,54
20240828,111600,398432060,4165,4165,4165,4165,3
20240828,111500,398419565,4160,4150,4160,4150,985
20240828,111400,394322305,4155,4160,4160,4155,1300
20240828,111300,388920435,4165,4165,4165,4165,0
20240828,111200,388920435,4165,4165,4165,4165,0
20240828,111100,388920435,4165,4165,4165,4165,1
20240828,111000,388916270,4160,4160,4160,4160,0
20240828,110900,388916270,4160,4160,4160,4160,1
20240828,110800,388912110,4160,4160,4160,4160,181
20240828,110700,388159150,4160,4160,4160,4160,2
20240828,110600,388150830,4160,4160,4160,4160,1
20240828,110500,388146670,4155,4155,4155,4155,52
20240828,110400,387930610,4160,4160,4160,4160,33
20240828,110300,387793330,4160,4160,4160,4160,0
20240828,110200,387793330,4160,4160,4160,4160,228
20240828,110100,386844850,4160,4160,4160,4160,810
20240828,110000,383475250,4160,4170,4170,4160,2447
20240828,105900,373294850,4170,4170,4170,4170,1
20240828,105800,373290680,4170,4170,4170,4170,0
20240828,105700,373290680,4170,4170,4170,4170,0
20240828,105600,373290680,4170,4170,4170,4170,1
20240828,105500,373286510,4170,4170,4170,4170,0
20240828,105400,373286510,4170,4170,4170,4170,0
20240828,105300,373286510,4170,4170,4170,4170,0
20240828,105200,373286510,4170,4170,4170,4170,0
20240828,105100,373286510,4170,4170,4170,4170,855
20240828,105000,369721160,4170,4170,4170,4170,50
20240828,104900,369512660,4175,4170,4175,4170,137
20240828,104800,368941165,4170,4170,4170,4170,0
20240828,104700,368941165,4170,4165,4170,4165,208
20240828,104600,368074365,4165,4165,4165,4165,6
20240828,104500,368049375,4165,4165,4170,4165,293
20240828,104400,366827825,4165,4160,4165,4160,894
20240828,104300,363108235,4160,4160,4160,4160,133
20240828,104200,362554955,4160,4160,4160,4160,0
20240828,104100,362554955,4160,4155,4160,4155,53
20240828,104000,362334710,4155,4150,4155,4150,1889
20240828,103900,354494510,4155,4155,4155,4155,323
20240828,103800,353152445,4155,4155,4155,4155,7
20240828,103700,353123360,4155,4155,4155,4155,0
20240828,103600,353123360,4155,4155,4155,4155,0
20240828,103500,353123360,4155,4155,4155,4155,500
20240828,103400,351045860,4155,4155,4155,4155,0
20240828,103300,351045860,4155,4150,4155,4150,228
20240828,103200,350098930,4150,4150,4150,4150,2
20240828,103100,350090630,4155,4155,4155,4155,32
20240828,103000,349957670,4155,4155,4155,4155,181
20240828,102900,349205615,4160,4160,4160,4160,0
20240828,102800,349205615,4160,4160,4160,4160,0
20240828,102700,349205615,4160,4160,4160,4160,0
20240828,102600,349205615,4160,4160,4160,4155,401
20240828,102500,347539200,4160,4160,4160,4160,0
20240828,102400,347539200,4160,4160,4160,4160,0
20240828,102300,347539200,4160,4160,4160,4160,0
20240828,102200,347539200,4160,4160,4160,4160,60
20240828,102100,347289600,4160,4160,4160,4160,250
20240828,102000,346249600,4170,4170,4170,4160,52
20240828,101900,346033260,4155,4155,4155,4155,2925
20240828,101800,333879885,4150,4155,4160,4150,1247
20240828,101700,328699115,4150,4150,4150,4145,705
20240828,101600,325774885,4150,4145,4150,4145,516
20240828,101500,323633560,4155,4155,4155,4155,0
20240828,101400,323633560,4155,4155,4155,4155,0
20240828,101300,323633560,4155,4160,4160,4145,2182
20240828,101200,314577355,4160,4160,4165,4155,3463
20240828,101100,300186355,4165,4170,4170,4165,5
20240828,101000,300165520,4165,4165,4165,4165,221
20240828,100900,299245055,4170,4170,4175,4165,230
20240828,100800,298286075,4170,4170,4170,4170,123
20240828,100700,297773165,4170,4165,4170,4165,32
20240828,100600,297639880,4170,4170,4170,4170,0
20240828,100500,297639880,4170,4170,4170,4170,2
20240828,100400,297631540,4175,4170,4175,4170,307
20240828,100300,296349840,4165,4175,4180,4165,928
20240828,100200,292476430,4180,4185,4185,4175,59
20240828,100100,292230020,4185,4175,4185,4175,2767
20240828,100000,280668850,4175,4165,4175,4165,204
20240828,095900,279817170,4160,4170,4170,4155,3100
20240828,095800,266912415,4170,4170,4175,4170,27
20240828,095700,266799750,4170,4170,4170,4170,3
20240828,095600,266787240,4170,4175,4175,4170,1021
20240828,095500,262529570,4175,4170,4175,4170,598
20240828,095400,260035905,4170,4175,4175,4170,709
20240828,095300,257076675,4175,4175,4175,4175,2337
20240828,095200,247319700,4175,4175,4180,4175,1560
20240828,095100,240803130,4175,4175,4180,4175,1351
20240828,095000,235162450,4175,4165,4175,4165,2937
20240828,094900,222915155,4165,4160,4165,4160,1627
20240828,094800,216138870,4160,4160,4160,4160,0
20240828,094700,216138870,4160,4155,4160,4155,2840
20240828,094600,204338420,4155,4150,4155,4150,3
20240828,094500,204325965,4150,4150,4150,4150,477
20240828,094400,202346415,4155,4160,4160,4155,359
20240828,094300,200854745,4165,4165,4165,4165,100
20240828,094200,200438245,4165,4165,4165,4165,18
20240828,094100,200363275,4165,4165,4170,4165,1410
20240828,094000,194490115,4160,4160,4165,4160,2043
20240828,093900,185991230,4155,4155,4155,4145,1010
20240828,093800,181796815,4155,4150,4155,4145,818
20240828,093700,178400845,4150,4135,4150,4135,8212
20240828,093600,144356890,4135,4125,4135,4120,2887
20240828,093500,132423375,4125,4130,4130,4125,1095
20240828,093400,127905280,4130,4135,4135,4130,51
20240828,093300,127694445,4140,4130,4140,4130,2497
20240828,093200,117370220,4130,4125,4130,4125,724
20240828,093100,114383030,4125,4120,4125,4120,1102
20240828,093000,109842750,4120,4110,4120,4110,178
20240828,092900,109109640,4110,4110,4110,4110,0
20240828,092800,109109640,4110,4110,4110,4110,121
20240828,092700,108612330,4115,4115,4115,4115,0
20240828,092600,108612330,4115,4110,4115,4110,1962
20240828,092500,100547960,4110,4110,4110,4110,54
20240828,092400,100326020,4110,4110,4110,4110,1
20240828,092300,100321910,4100,4105,4110,4100,913
20240828,092200,96575795,4105,4105,4105,4105,1007
20240828,092100,92442060,4110,4110,4110,4110,2
20240828,092000,92433840,4110,4110,4110,4110,12
20240828,091900,92384520,4105,4100,4105,4100,654
20240828,091800,89703000,4110,4110,4110,4110,6
20240828,091700,89678340,4110,4110,4110,4105,76
20240828,091600,89366235,4110,4115,4115,4110,27
20240828,091500,89255215,4115,4115,4115,4115,2
20240828,091400,89246985,4115,4100,4115,4100,1084
20240828,091300,84802570,4100,4100,4100,4100,2100
20240828,091200,76192570,4120,4120,4120,4120,201
20240828,091100,75364450,4100,4100,4100,4100,2325
20240828,091000,65831950,4100,4100,4125,4100,862
20240828,090900,62291500,4100,4100,4130,4100,1206
20240828,090800,57346505,4130,4105,4130,4105,3450
20240828,090700,43173310,4115,4115,4115,4110,166
20240828,090600,42490350,4120,4125,4125,4120,2586
20240828,090500,31824600,4130,4125,4140,4125,1089
20240828,090400,27330435,4140,4135,4145,4120,1758
20240828,090300,20052310,4115,4120,4140,4115,587
20240828,090200,17630510,4115,4115,4115,4110,786
20240828,090100,14396165,4115,4105,4115,4090,451
20240828,090000,12543810,4105,4080,4110,4080,3070