stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,203400,2812066350,4835,4835,4835,4835,8075
20240828,203300,2812066350,4835,4835,4835,4835,0
20240828,203200,2812066350,4835,4835,4835,4835,0
20240828,203100,2812066350,4835,4835,4835,4835,0
20240828,203000,2812066350,4835,4835,4835,4835,0
20240828,202900,2812066350,4835,4835,4835,4835,0
20240828,202800,2812066350,4835,4835,4835,4835,0
20240828,202700,2812066350,4835,4835,4835,4835,0
20240828,202600,2812066350,4835,4835,4835,4835,0
20240828,202500,2812066350,4835,4835,4835,4835,0
20240828,202400,2812066350,4835,4835,4835,4835,0
20240828,202300,2812066350,4835,4835,4835,4835,0
20240828,202200,2812066350,4835,4835,4835,4835,0
20240828,202100,2812066350,4835,4835,4835,4835,0
20240828,202000,2812066350,4835,4835,4835,4835,0
20240828,201900,2812066350,4835,4835,4835,4835,0
20240828,201800,2812066350,4835,4835,4835,4835,0
20240828,201700,2812066350,4835,4835,4835,4835,0
20240828,201600,2812066350,4835,4835,4835,4835,0
20240828,201500,2812066350,4835,4835,4835,4835,0
20240828,201400,2812066350,4835,4835,4835,4835,0
20240828,201300,2812066350,4835,4835,4835,4835,0
20240828,201200,2812066350,4835,4835,4835,4835,0
20240828,201100,2812066350,4835,4835,4835,4835,0
20240828,201000,2812066350,4835,4835,4835,4835,0
20240828,200900,2812066350,4835,4835,4835,4835,0
20240828,200800,2812066350,4835,4835,4835,4835,0
20240828,200700,2812066350,4835,4835,4835,4835,0
20240828,200600,2812066350,4835,4835,4835,4835,0
20240828,200500,2812066350,4835,4835,4835,4835,0
20240828,200400,2812066350,4835,4835,4835,4835,8075
20240828,200300,2812066350,4835,4835,4835,4835,0
20240828,200200,2812066350,4835,4835,4835,4835,0
20240828,200100,2812066350,4835,4835,4835,4835,0
20240828,200000,2812066350,4835,4835,4835,4835,0
20240828,195900,2812066350,4835,4835,4835,4835,0
20240828,195800,2812066350,4835,4835,4835,4835,0
20240828,195700,2812066350,4835,4835,4835,4835,0
20240828,195600,2812066350,4835,4835,4835,4835,0
20240828,195500,2812066350,4835,4835,4835,4835,0
20240828,195400,2812066350,4835,4835,4835,4835,0
20240828,195300,2812066350,4835,4835,4835,4835,0
20240828,195200,2812066350,4835,4835,4835,4835,0
20240828,195100,2812066350,4835,4835,4835,4835,0
20240828,195000,2812066350,4835,4835,4835,4835,0
20240828,194900,2812066350,4835,4835,4835,4835,0
20240828,194800,2812066350,4835,4835,4835,4835,0
20240828,194700,2812066350,4835,4835,4835,4835,0
20240828,194600,2812066350,4835,4835,4835,4835,0
20240828,194500,2812066350,4835,4835,4835,4835,0
20240828,194400,2812066350,4835,4835,4835,4835,0
20240828,194300,2812066350,4835,4835,4835,4835,0
20240828,194200,2812066350,4835,4835,4835,4835,0
20240828,194100,2812066350,4835,4835,4835,4835,0
20240828,194000,2812066350,4835,4835,4835,4835,0
20240828,193900,2812066350,4835,4835,4835,4835,0
20240828,193800,2812066350,4835,4835,4835,4835,0
20240828,193700,2812066350,4835,4835,4835,4835,0
20240828,193600,2812066350,4835,4835,4835,4835,0
20240828,193500,2812066350,4835,4835,4835,4835,0
20240828,193400,2812066350,4835,4835,4835,4835,8075
20240828,193300,2812066350,4835,4835,4835,4835,0
20240828,193200,2812066350,4835,4835,4835,4835,0
20240828,193100,2812066350,4835,4835,4835,4835,0
20240828,193000,2812066350,4835,4835,4835,4835,0
20240828,192900,2812066350,4835,4835,4835,4835,0
20240828,192800,2812066350,4835,4835,4835,4835,0
20240828,192700,2812066350,4835,4835,4835,4835,0
20240828,192600,2812066350,4835,4835,4835,4835,0
20240828,192500,2812066350,4835,4835,4835,4835,0
20240828,192400,2812066350,4835,4835,4835,4835,0
20240828,192300,2812066350,4835,4835,4835,4835,0
20240828,192200,2812066350,4835,4835,4835,4835,0
20240828,192100,2812066350,4835,4835,4835,4835,0
20240828,192000,2812066350,4835,4835,4835,4835,0
20240828,191900,2812066350,4835,4835,4835,4835,0
20240828,191800,2812066350,4835,4835,4835,4835,0
20240828,191700,2812066350,4835,4835,4835,4835,0
20240828,191600,2812066350,4835,4835,4835,4835,0
20240828,191500,2812066350,4835,4835,4835,4835,0
20240828,191400,2812066350,4835,4835,4835,4835,0
20240828,191300,2812066350,4835,4835,4835,4835,0
20240828,191200,2812066350,4835,4835,4835,4835,0
20240828,191100,2812066350,4835,4835,4835,4835,0
20240828,191000,2812066350,4835,4835,4835,4835,0
20240828,190900,2812066350,4835,4835,4835,4835,0
20240828,190800,2812066350,4835,4835,4835,4835,0
20240828,190700,2812066350,4835,4835,4835,4835,0
20240828,190600,2812066350,4835,4835,4835,4835,0
20240828,190500,2812066350,4835,4835,4835,4835,0
20240828,190400,2812066350,4835,4835,4835,4835,8075
20240828,190300,2812066350,4835,4835,4835,4835,0
20240828,190200,2812066350,4835,4835,4835,4835,0
20240828,190100,2812066350,4835,4835,4835,4835,0
20240828,190000,2812066350,4835,4835,4835,4835,0
20240828,185900,2812066350,4835,4835,4835,4835,0
20240828,185800,2812066350,4835,4835,4835,4835,0
20240828,185700,2812066350,4835,4835,4835,4835,0
20240828,185600,2812066350,4835,4835,4835,4835,0
20240828,185500,2812066350,4835,4835,4835,4835,0
20240828,185400,2812066350,4835,4835,4835,4835,0
20240828,185300,2812066350,4835,4835,4835,4835,0
20240828,185200,2812066350,4835,4835,4835,4835,0
20240828,185100,2812066350,4835,4835,4835,4835,0
20240828,185000,2812066350,4835,4835,4835,4835,0
20240828,184900,2812066350,4835,4835,4835,4835,0
20240828,184800,2812066350,4835,4835,4835,4835,0
20240828,184700,2812066350,4835,4835,4835,4835,0
20240828,184600,2812066350,4835,4835,4835,4835,0
20240828,184500,2812066350,4835,4835,4835,4835,0
20240828,184400,2812066350,4835,4835,4835,4835,0
20240828,184300,2812066350,4835,4835,4835,4835,0
20240828,184200,2812066350,4835,4835,4835,4835,0
20240828,184100,2812066350,4835,4835,4835,4835,0
20240828,184000,2812066350,4835,4835,4835,4835,0
20240828,183900,2812066350,4835,4835,4835,4835,0
20240828,183800,2812066350,4835,4835,4835,4835,0
20240828,183700,2812066350,4835,4835,4835,4835,0
20240828,183600,2812066350,4835,4835,4835,4835,0
20240828,183500,2812066350,4835,4835,4835,4835,0
20240828,183400,2812066350,4835,4835,4835,4835,8075
20240828,183300,2812066350,4835,4835,4835,4835,0
20240828,183200,2812066350,4835,4835,4835,4835,0
20240828,183100,2812066350,4835,4835,4835,4835,0
20240828,183000,2812066350,4835,4835,4835,4835,0
20240828,182900,2812066350,4835,4835,4835,4835,0
20240828,182800,2812066350,4835,4835,4835,4835,0
20240828,182700,2812066350,4835,4835,4835,4835,0
20240828,182600,2812066350,4835,4835,4835,4835,0
20240828,182500,2812066350,4835,4835,4835,4835,0
20240828,182400,2812066350,4835,4835,4835,4835,0
20240828,182300,2812066350,4835,4835,4835,4835,0
20240828,182200,2812066350,4835,4835,4835,4835,0
20240828,182100,2812066350,4835,4835,4835,4835,0
20240828,182000,2812066350,4835,4835,4835,4835,0
20240828,181900,2812066350,4835,4835,4835,4835,0
20240828,181800,2812066350,4835,4835,4835,4835,0
20240828,181700,2812066350,4835,4835,4835,4835,0
20240828,181600,2812066350,4835,4835,4835,4835,0
20240828,181500,2812066350,4835,4835,4835,4835,0
20240828,181400,2812066350,4835,4835,4835,4835,0
20240828,181300,2812066350,4835,4835,4835,4835,0
20240828,181200,2812066350,4835,4835,4835,4835,0
20240828,181100,2812066350,4835,4835,4835,4835,0
20240828,181000,2812066350,4835,4835,4835,4835,0
20240828,180900,2812066350,4835,4835,4835,4835,0
20240828,180800,2812066350,4835,4835,4835,4835,0
20240828,180700,2812066350,4835,4835,4835,4835,0
20240828,180600,2812066350,4835,4835,4835,4835,0
20240828,180500,2812066350,4835,4835,4835,4835,0
20240828,180400,2812066350,4835,4835,4835,4835,8075
20240828,180300,2812066350,4835,4835,4835,4835,0
20240828,180200,2812066350,4835,4835,4835,4835,0
20240828,180100,2812066350,4835,4835,4835,4835,0
20240828,180000,2812066350,4835,4835,4835,4835,0
20240828,175900,2812066350,4835,4835,4835,4835,0
20240828,175800,2812066350,4835,4835,4835,4835,0
20240828,175700,2812066350,4835,4835,4835,4835,0
20240828,175600,2812066350,4835,4835,4835,4835,0
20240828,175500,2812066350,4835,4835,4835,4835,0
20240828,175400,2812066350,4835,4835,4835,4835,0
20240828,175300,2812066350,4835,4835,4835,4835,0
20240828,175200,2812066350,4835,4835,4835,4835,0
20240828,175100,2812066350,4835,4835,4835,4835,0
20240828,175000,2812066350,4835,4835,4835,4835,0
20240828,174900,2812066350,4835,4835,4835,4835,0
20240828,174800,2812066350,4835,4835,4835,4835,0
20240828,174700,2812066350,4835,4835,4835,4835,0
20240828,174600,2812066350,4835,4835,4835,4835,0
20240828,174500,2812066350,4835,4835,4835,4835,0
20240828,174400,2812066350,4835,4835,4835,4835,0
20240828,174300,2812066350,4835,4835,4835,4835,0
20240828,174200,2812066350,4835,4835,4835,4835,0
20240828,174100,2812066350,4835,4835,4835,4835,0
20240828,174000,2812066350,4835,4835,4835,4835,0
20240828,173900,2812066350,4835,4835,4835,4835,0
20240828,173800,2812066350,4835,4835,4835,4835,0
20240828,173700,2812066350,4835,4835,4835,4835,0
20240828,173600,2812066350,4835,4835,4835,4835,0
20240828,173500,2812066350,4835,4835,4835,4835,0
20240828,173400,2812066350,4835,4835,4835,4835,8075
20240828,173300,2812066350,4835,4835,4835,4835,0
20240828,173200,2812066350,4835,4835,4835,4835,0
20240828,173100,2812066350,4835,4835,4835,4835,0
20240828,173000,2812066350,4835,4835,4835,4835,0
20240828,172900,2812066350,4835,4835,4835,4835,0
20240828,172800,2812066350,4835,4835,4835,4835,0
20240828,172700,2812066350,4835,4835,4835,4835,0
20240828,172600,2812066350,4835,4835,4835,4835,0
20240828,172500,2812066350,4835,4835,4835,4835,0
20240828,172400,2812066350,4835,4835,4835,4835,0
20240828,172300,2812066350,4835,4835,4835,4835,0
20240828,172200,2812066350,4835,4835,4835,4835,0
20240828,172100,2812066350,4835,4835,4835,4835,0
20240828,172000,2812066350,4835,4835,4835,4835,0
20240828,171900,2812066350,4835,4835,4835,4835,0
20240828,171800,2812066350,4835,4835,4835,4835,0
20240828,171700,2812066350,4835,4835,4835,4835,0
20240828,171600,2812066350,4835,4835,4835,4835,0
20240828,171500,2812066350,4835,4835,4835,4835,0
20240828,171400,2812066350,4835,4835,4835,4835,0
20240828,171300,2812066350,4835,4835,4835,4835,0
20240828,171200,2812066350,4835,4835,4835,4835,0
20240828,171100,2812066350,4835,4835,4835,4835,0
20240828,171000,2812066350,4835,4835,4835,4835,0
20240828,170900,2812066350,4835,4835,4835,4835,0
20240828,170800,2812066350,4835,4835,4835,4835,0
20240828,170700,2812066350,4835,4835,4835,4835,0
20240828,170600,2812066350,4835,4835,4835,4835,0
20240828,170500,2812066350,4835,4835,4835,4835,0
20240828,170400,2812066350,4835,4835,4835,4835,8075
20240828,170300,2812066350,4835,4835,4835,4835,0
20240828,170200,2812066350,4835,4835,4835,4835,0
20240828,170100,2812066350,4835,4835,4835,4835,0
20240828,170000,2812066350,4835,4835,4835,4835,0
20240828,165900,2812066350,4835,4835,4835,4835,0
20240828,165800,2812066350,4835,4835,4835,4835,0
20240828,165700,2812066350,4835,4835,4835,4835,0
20240828,165600,2812066350,4835,4835,4835,4835,0
20240828,165500,2812066350,4835,4835,4835,4835,0
20240828,165400,2812066350,4835,4835,4835,4835,0
20240828,165300,2812066350,4835,4835,4835,4835,0
20240828,165200,2812066350,4835,4835,4835,4835,0
20240828,165100,2812066350,4835,4835,4835,4835,0
20240828,165000,2812066350,4835,4835,4835,4835,0
20240828,164900,2812066350,4835,4835,4835,4835,0
20240828,164800,2812066350,4835,4835,4835,4835,0
20240828,164700,2812066350,4835,4835,4835,4835,0
20240828,164600,2812066350,4835,4835,4835,4835,0
20240828,164500,2812066350,4835,4835,4835,4835,0
20240828,164400,2812066350,4835,4835,4835,4835,0
20240828,164300,2812066350,4835,4835,4835,4835,0
20240828,164200,2812066350,4835,4835,4835,4835,0
20240828,164100,2812066350,4835,4835,4835,4835,0
20240828,164000,2812066350,4835,4835,4835,4835,0
20240828,163900,2812066350,4835,4835,4835,4835,0
20240828,163800,2812066350,4835,4835,4835,4835,0
20240828,163700,2812066350,4835,4835,4835,4835,0
20240828,163600,2812066350,4835,4835,4835,4835,0
20240828,163500,2812066350,4835,4835,4835,4835,0
20240828,163400,2812066350,4835,4835,4835,4835,8075
20240828,163300,2812066350,4835,4835,4835,4835,0
20240828,163200,2812066350,4835,4835,4835,4835,0
20240828,163100,2812066350,4835,4835,4835,4835,0
20240828,163000,2812066350,4835,4835,4835,4835,0
20240828,162900,2812066350,4835,4835,4835,4835,0
20240828,162800,2812066350,4835,4835,4835,4835,0
20240828,162700,2812066350,4835,4835,4835,4835,0
20240828,162600,2812066350,4835,4835,4835,4835,0
20240828,162500,2812066350,4835,4835,4835,4835,0
20240828,162400,2812066350,4835,4835,4835,4835,0
20240828,162300,2812066350,4835,4835,4835,4835,0
20240828,162200,2812066350,4835,4835,4835,4835,0
20240828,162100,2812066350,4835,4835,4835,4835,0
20240828,162000,2812066350,4835,4835,4835,4835,0
20240828,161900,2812066350,4835,4835,4835,4835,0
20240828,161800,2812066350,4835,4835,4835,4835,0
20240828,161700,2812066350,4835,4835,4835,4835,0
20240828,161600,2812066350,4835,4835,4835,4835,0
20240828,161500,2812066350,4835,4835,4835,4835,0
20240828,161400,2812066350,4835,4835,4835,4835,0
20240828,161300,2812066350,4835,4835,4835,4835,0
20240828,161200,2812066350,4835,4835,4835,4835,0
20240828,161100,2812066350,4835,4835,4835,4835,0
20240828,161000,2812066350,4835,4835,4835,4835,0
20240828,160900,2812066350,4835,4835,4835,4835,0
20240828,160800,2812066350,4835,4835,4835,4835,0
20240828,160700,2812066350,4835,4835,4835,4835,0
20240828,160600,2812066350,4835,4835,4835,4835,0
20240828,160500,2812066350,4835,4835,4835,4835,0
20240828,160400,2812066350,4835,4835,4835,4835,8075
20240828,160300,2812066350,4835,4835,4835,4835,0
20240828,160200,2812066350,4835,4835,4835,4835,0
20240828,160100,2812066350,4835,4835,4835,4835,0
20240828,160000,2812066350,4835,4835,4835,4835,0
20240828,155900,2812066350,4835,4835,4835,4835,0
20240828,155800,2812066350,4835,4835,4835,4835,0
20240828,155700,2812066350,4835,4835,4835,4835,0
20240828,155600,2812066350,4835,4835,4835,4835,0
20240828,155500,2812066350,4835,4835,4835,4835,0
20240828,155400,2812066350,4835,4835,4835,4835,0
20240828,155300,2812066350,4835,4835,4835,4835,0
20240828,155200,2812066350,4835,4835,4835,4835,0
20240828,155100,2812066350,4835,4835,4835,4835,0
20240828,155000,2812066350,4835,4835,4835,4835,0
20240828,154900,2812066350,4835,4835,4835,4835,0
20240828,154800,2812066350,4835,4835,4835,4835,0
20240828,154700,2812066350,4835,4835,4835,4835,0
20240828,154600,2812066350,4835,4835,4835,4835,0
20240828,154500,2812066350,4835,4835,4835,4835,0
20240828,154400,2812066350,4835,4835,4835,4835,0
20240828,154300,2812066350,4835,4835,4835,4835,0
20240828,154200,2812066350,4835,4835,4835,4835,0
20240828,154100,2812066350,4835,4835,4835,4835,0
20240828,154000,2812066350,4835,4835,4835,4835,0
20240828,153900,2812066350,4835,4835,4835,4835,0
20240828,153800,2812066350,4835,4835,4835,4835,0
20240828,153700,2812066350,4835,4835,4835,4835,0
20240828,153600,2812066350,4835,4835,4835,4835,0
20240828,153500,2812066350,4835,4835,4835,4835,0
20240828,153400,2812066350,4835,4835,4835,4835,8075
20240828,153300,2812066350,4835,4835,4835,4835,0
20240828,153200,2812066350,4835,4835,4835,4835,0
20240828,153100,2812066350,4835,4835,4835,4835,0
20240828,153000,2812066350,4835,4835,4835,4835,8075
20240828,152900,2773023725,4840,4840,4840,4840,0
20240828,152800,2773023725,4840,4840,4840,4840,0
20240828,152700,2773023725,4840,4840,4840,4840,0
20240828,152600,2773023725,4840,4840,4840,4840,0
20240828,152500,2773023725,4840,4840,4840,4840,0
20240828,152400,2773023725,4840,4840,4840,4840,0
20240828,152300,2773023725,4840,4840,4840,4840,0
20240828,152200,2773023725,4840,4840,4840,4840,0
20240828,152100,2773023725,4840,4840,4840,4840,0
20240828,152000,2773023725,4840,4840,4840,4840,0
20240828,151900,2773023725,4840,4835,4850,4830,4795
20240828,151800,2749840325,4850,4850,4850,4850,30
20240828,151700,2749694825,4850,4840,4855,4830,15991
20240828,151600,2672375935,4855,4850,4855,4850,596
20240828,151500,2669485330,4840,4840,4850,4840,1088
20240828,151400,2664218410,4855,4840,4860,4830,456
20240828,151300,2662011715,4860,4845,4860,4845,1172
20240828,151200,2656330730,4845,4845,4845,4825,35
20240828,151100,2656161765,4845,4830,4845,4825,596
20240828,151000,2653283105,4830,4835,4845,4830,104
20240828,150900,2652780705,4830,4835,4835,4830,1170
20240828,150800,2647127450,4850,4850,4850,4845,444
20240828,150700,2644974550,4855,4855,4860,4830,287
20240828,150600,2643583570,4855,4860,4860,4830,595
20240828,150500,2640707325,4860,4840,4860,4830,8718
20240828,150400,2598580475,4840,4840,4860,4835,1059
20240828,150300,2593455065,4855,4865,4865,4835,6480
20240828,150200,2562072225,4865,4860,4870,4855,1058
20240828,150100,2556931200,4860,4870,4870,4860,62
20240828,150000,2556629270,4875,4855,4875,4850,1730
20240828,145900,2548238470,4865,4875,4875,4850,254
20240828,145800,2547005425,4875,4875,4875,4845,3043
20240828,145700,2532242735,4880,4890,4890,4880,1608
20240828,145600,2524389820,4900,4885,4900,4885,354
20240828,145500,2522660450,4905,4905,4910,4890,404
20240828,145400,2520684070,4910,4915,4915,4905,403
20240828,145300,2518703845,4915,4860,4915,4860,3014
20240828,145200,2503983240,4860,4860,4875,4860,199
20240828,145100,2503016085,4850,4885,4885,4850,4155
20240828,145000,2482824010,4875,4870,4875,4870,1674
20240828,144900,2474664295,4865,4870,4870,4865,3308
20240828,144800,2458564140,4870,4875,4875,4870,3637
20240828,144700,2440839265,4880,4880,4880,4880,255
20240828,144600,2439594865,4895,4895,4895,4880,484
20240828,144500,2437227230,4880,4880,4880,4880,1
20240828,144400,2437222350,4880,4885,4885,4880,3389
20240828,144300,2420683825,4880,4885,4885,4880,570
20240828,144200,2417901710,4885,4890,4890,4885,807
20240828,144100,2413958815,4900,4890,4900,4890,5
20240828,144000,2413934355,4890,4890,4890,4890,290
20240828,143900,2412516255,4885,4885,4885,4885,0
20240828,143800,2412516255,4885,4885,4890,4885,911
20240828,143700,2408065970,4885,4890,4895,4885,777
20240828,143600,2404269785,4895,4900,4900,4885,1928
20240828,143500,2394840205,4895,4900,4900,4895,74
20240828,143400,2394477795,4900,4895,4900,4895,475
20240828,143300,2392151170,4890,4900,4900,4890,1005
20240828,143200,2387236670,4900,4900,4900,4900,0
20240828,143100,2387236670,4900,4895,4900,4895,1039
20240828,143000,2382150420,4890,4890,4895,4890,414
20240828,142900,2380125955,4895,4895,4895,4895,389
20240828,142800,2378221800,4900,4900,4900,4895,313
20240828,142700,2376689100,4895,4895,4895,4895,60
20240828,142600,2376395400,4900,4900,4900,4900,672
20240828,142500,2373102600,4900,4905,4905,4900,4
20240828,142400,2373082995,4900,4900,4900,4900,70
20240828,142300,2372739995,4900,4900,4900,4900,128
20240828,142200,2372112795,4905,4905,4905,4905,85
20240828,142100,2371695870,4900,4900,4900,4885,164
20240828,142000,2370893550,4900,4905,4905,4900,142
20240828,141900,2370197540,4905,4905,4905,4905,11
20240828,141800,2370143585,4880,4895,4895,4880,3600
20240828,141700,2352545850,4920,4920,4920,4895,12
20240828,141600,2352487060,4890,4920,4920,4890,30
20240828,141500,2352339760,4920,4900,4920,4900,2301
20240828,141400,2341064825,4900,4900,4900,4885,3706
20240828,141300,2322942925,4885,4905,4905,4885,338
20240828,141200,2321290660,4910,4915,4915,4910,68
20240828,141100,2320956505,4915,4910,4915,4910,49
20240828,141000,2320715805,4910,4900,4915,4900,1553
20240828,140900,2313088145,4905,4905,4905,4905,102
20240828,140800,2312587835,4905,4885,4905,4880,1935
20240828,140700,2303138445,4885,4890,4890,4885,2052
20240828,140600,2293113920,4885,4890,4890,4885,117
20240828,140500,2292542045,4885,4890,4890,4885,522
20240828,140400,2289989585,4920,4910,4925,4890,4027
20240828,140300,2270259500,4915,4915,4915,4915,49
20240828,140200,2270018665,4925,4925,4925,4925,0
20240828,140100,2270018665,4925,4925,4925,4925,170
20240828,140000,2269181415,4915,4910,4915,4910,257
20240828,135900,2267918500,4915,4915,4915,4915,94
20240828,135800,2267456490,4900,4920,4920,4900,3253
20240828,135700,2251497755,4920,4920,4920,4920,0
20240828,135600,2251497755,4920,4920,4920,4920,394
20240828,135500,2249559275,4920,4920,4920,4920,51
20240828,135400,2249308355,4915,4925,4930,4915,969
20240828,135300,2244535605,4925,4925,4925,4915,493
20240828,135200,2242108640,4925,4920,4925,4920,491
20240828,135100,2239690640,4925,4925,4925,4925,200
20240828,135000,2238705640,4925,4920,4925,4920,232
20240828,134900,2237563950,4920,4925,4925,4920,440
20240828,134800,2235397110,4925,4925,4925,4920,148
20240828,134700,2234668440,4925,4925,4925,4920,241
20240828,134600,2233482210,4920,4920,4920,4920,101
20240828,134500,2232985290,4900,4920,4920,4900,707
20240828,134400,2229510070,4920,4915,4925,4915,1003
20240828,134300,2224575315,4915,4900,4915,4895,2601
20240828,134200,2211842755,4900,4915,4915,4900,2767
20240828,134100,2198271465,4915,4915,4915,4915,371
20240828,134000,2196448000,4915,4910,4915,4905,164
20240828,133900,2195643520,4915,4910,4920,4905,176
20240828,133800,2194778490,4910,4915,4915,4910,294
20240828,133700,2193333485,4915,4930,4930,4915,213
20240828,133600,2192284515,4920,4930,4930,4920,201
20240828,133500,2191294095,4900,4915,4915,4900,730
20240828,133400,2187711590,4915,4915,4915,4915,210
20240828,133300,2186679440,4915,4900,4915,4900,72
20240828,133200,2186326610,4905,4920,4920,4900,7458
20240828,133100,2149698360,4920,4925,4930,4920,1370
20240828,133000,2142951300,4920,4925,4925,4920,1303
20240828,132900,2136537765,4925,4945,4945,4925,7388
20240828,132800,2100108110,4950,4950,4950,4950,544
20240828,132700,2097415310,4960,4970,4970,4950,1458
20240828,132600,2090194845,4970,4955,4970,4955,121
20240828,132500,2089595275,4970,4970,4970,4970,0
20240828,132400,2089595275,4970,4970,4970,4970,90
20240828,132300,2089147975,4950,4950,4950,4950,0
20240828,132200,2089147975,4950,4975,4975,4950,23
20240828,132100,2089033825,4955,4955,4955,4955,120
20240828,132000,2088439225,4975,4975,4975,4975,1
20240828,131900,2088434250,4950,4950,4950,4950,1065
20240828,131800,2083162500,4975,4950,4975,4950,3336
20240828,131700,2066648900,4955,4975,4975,4955,7974
20240828,131600,2027129885,4960,4975,4975,4960,161
20240828,131500,2026331295,4975,4965,4975,4960,162
20240828,131400,2025527275,4975,4975,4975,4975,10
20240828,131300,2025477525,4975,4975,4975,4975,53
20240828,131200,2025213850,4975,4960,4975,4960,15
20240828,131100,2025139300,4975,4975,4975,4960,49
20240828,131000,2024895830,4975,4975,4975,4975,4
20240828,130900,2024875930,4970,4970,4975,4970,75
20240828,130800,2024503080,4965,4970,4970,4965,199
20240828,130700,2023514880,4980,4980,4980,4980,0
20240828,130600,2023514880,4980,4975,4980,4975,6
20240828,130500,2023485025,4985,4985,4985,4980,4
20240828,130400,2023465095,4970,4970,4970,4970,7
20240828,130300,2023430305,4970,4970,4970,4970,18
20240828,130200,2023340845,4970,4975,4985,4965,1025
20240828,130100,2018245440,4985,4995,4995,4975,326
20240828,130000,2016621580,4985,4985,4985,4985,279
20240828,125900,2015230765,4995,4995,4995,4995,1
20240828,125800,2015225770,4985,4995,4995,4985,28
20240828,125700,2015086180,4985,4995,4995,4985,341
20240828,125600,2013386285,4980,4995,4995,4980,161
20240828,125500,2012583280,4995,4995,4995,4995,53
20240828,125400,2012318545,4990,4995,4995,4990,46
20240828,125300,2012088945,4990,4995,4995,4990,688
20240828,125200,2008652520,4995,4995,4995,4995,0
20240828,125100,2008652520,4995,4995,4995,4995,10
20240828,125000,2008602570,4995,4995,4995,4995,0
20240828,124900,2008602570,4995,4995,4995,4995,45
20240828,124800,2008377795,4995,4975,4995,4975,1803
20240828,124700,1999399685,4975,4980,4980,4975,32
20240828,124600,1999240480,4965,4975,4980,4965,467
20240828,124500,1996918715,4980,4980,4980,4980,40
20240828,124400,1996719515,4980,4980,4980,4980,40
20240828,124300,1996520315,4975,4970,4975,4970,183
20240828,124200,1995610800,4970,4970,4970,4970,100
20240828,124100,1995113800,4965,4970,4970,4965,28
20240828,124000,1994974695,4970,4965,4970,4965,163
20240828,123900,1994165345,4965,4965,4965,4965,0
20240828,123800,1994165345,4965,4960,4965,4960,4
20240828,123700,1994145495,4965,4965,4965,4965,1
20240828,123600,1994140530,4965,4965,4965,4960,114
20240828,123500,1993574885,4965,4965,4965,4965,16
20240828,123400,1993495445,4965,4960,4965,4960,180
20240828,123300,1992602495,4960,4970,4970,4960,104
20240828,123200,1992086625,4970,4970,4970,4970,0
20240828,123100,1992086625,4970,4965,4970,4965,82
20240828,123000,1991679195,4970,4970,4970,4970,10
20240828,122900,1991629495,4970,4970,4970,4970,30
20240828,122800,1991480395,4980,4960,4980,4960,30
20240828,122700,1991331165,4960,4980,4980,4960,154
20240828,122600,1990566945,4980,4965,4980,4965,25
20240828,122500,1990442805,4970,4960,4970,4960,66
20240828,122400,1990115025,4960,4960,4960,4960,976
20240828,122300,1985274065,4960,4960,4960,4960,0
20240828,122200,1985274065,4960,4975,4975,4960,13162
20240828,122100,1919940640,4980,4980,4980,4980,30
20240828,122000,1919791240,4980,4980,4980,4980,210
20240828,121900,1918745440,4980,4980,4980,4980,0
20240828,121800,1918745440,4980,4980,4980,4980,51
20240828,121700,1918491460,4980,4980,4980,4980,324
20240828,121600,1916877940,4980,4980,4980,4980,0
20240828,121500,1916877940,4980,4990,4990,4980,234
20240828,121400,1915711780,4990,4980,4990,4970,184
20240828,121300,1914795190,4980,4980,4980,4980,111
20240828,121200,1914242410,4965,4965,4965,4965,173
20240828,121100,1913383465,4965,4970,4970,4965,400
20240828,121000,1911396965,4965,4980,4980,4965,4735
20240828,120900,1887877585,4980,4980,4980,4980,141
20240828,120800,1887175405,4975,4975,4975,4975,50
20240828,120700,1886926655,4975,4995,4995,4975,4030
20240828,120600,1866857705,4995,4995,4995,4995,0
20240828,120500,1866857705,4995,4995,4995,4990,237
20240828,120400,1865674595,5000,5000,5000,5000,150
20240828,120300,1864924595,4995,4995,4995,4995,0
20240828,120200,1864924595,4995,5000,5000,4995,1746
20240828,120100,1856197875,5010,5010,5010,5010,0
20240828,120000,1856197875,5010,5010,5010,5010,359
20240828,115900,1854399285,5010,5050,5050,5010,271
20240828,115800,1853041375,5050,5040,5050,5010,1488
20240828,115700,1845542785,5040,5040,5040,5040,315
20240828,115600,1843955185,5040,5040,5040,5040,1
20240828,115500,1843950145,5010,5010,5010,5010,427
20240828,115400,1841810875,5010,5040,5040,5010,2
20240828,115300,1841800825,5020,5030,5030,5020,310
20240828,115200,1840242555,5030,5030,5030,5030,6
20240828,115100,1840212375,5030,5010,5030,5010,87
20240828,115000,1839775765,5040,5040,5040,5040,1
20240828,114900,1839770725,5040,5010,5040,5010,771
20240828,114800,1835907955,5010,5010,5010,5010,282
20240828,114700,1834495135,5020,5020,5020,5020,90
20240828,114600,1834043335,5010,5010,5010,5010,0
20240828,114500,1834043335,5010,5010,5010,5010,453
20240828,114400,1831773805,5040,5040,5040,5040,2
20240828,114300,1831763725,5050,5030,5050,5030,100
20240828,114200,1831259285,5030,5030,5050,5030,741
20240828,114100,1827524675,5030,5030,5030,5030,74
20240828,114000,1827152455,4995,5050,5050,4995,2303
20240828,113900,1815635380,5050,5000,5050,5000,1230
20240828,113800,1809485130,5010,4980,5080,4980,2997
20240828,113700,1794389320,4980,4990,4990,4980,1148
20240828,113600,1788669690,5000,5010,5010,5000,104
20240828,113500,1788149650,5010,5000,5010,5000,103
20240828,113400,1787634620,5010,5010,5010,4985,219
20240828,113300,1786540080,5010,4980,5010,4980,120
20240828,113200,1785941760,4980,5000,5000,4980,68
20240828,113100,1785601880,5000,5000,5000,5000,202
20240828,113000,1784591880,4980,4980,4980,4980,583
20240828,112900,1781688540,4995,4990,4995,4985,1052
20240828,112800,1776443500,4995,4990,4995,4990,602
20240828,112700,1773439495,4995,5010,5010,4995,1591
20240828,112600,1765490325,5020,5020,5020,5020,0
20240828,112500,1765490325,5020,5020,5020,5020,2
20240828,112400,1765480285,5020,5020,5020,5020,0
20240828,112300,1765480285,5020,5020,5020,5020,30
20240828,112200,1765329685,5020,5020,5020,5020,0
20240828,112100,1765329685,5020,5000,5020,5000,51
20240828,112000,1765074665,5020,5010,5020,5010,24
20240828,111900,1764954395,5010,5010,5010,5000,21
20240828,111800,1764849215,5010,4995,5010,4990,28
20240828,111700,1764709470,4990,5000,5000,4990,482
20240828,111600,1762300795,5000,5010,5010,5000,33
20240828,111500,1762135775,5020,5020,5020,5020,0
20240828,111400,1762135775,5020,5020,5020,5000,361
20240828,111300,1760324555,5020,5020,5020,5020,1
20240828,111200,1760319535,4995,5020,5020,4995,51
20240828,111100,1760064765,4995,4995,5000,4995,691
20240828,111000,1756611485,4995,4990,4995,4990,39
20240828,110900,1756416775,4990,4985,4990,4985,545
20240828,110800,1753698950,4985,4980,4985,4980,1286
20240828,110700,1747292155,4985,4985,4985,4985,252
20240828,110600,1746035935,4990,4995,4995,4985,881
20240828,110500,1741636265,5000,5000,5000,5000,1
20240828,110400,1741631265,4995,5000,5000,4995,522
20240828,110300,1739023840,5000,5000,5000,5000,49
20240828,110200,1738778840,5000,5000,5000,4995,82
20240828,110100,1738369240,4995,4980,5000,4980,222
20240828,110000,1737263460,4980,4995,5000,4980,1006
20240828,105900,1732249965,4990,4995,4995,4985,4046
20240828,105800,1712069955,4995,4995,5000,4995,915
20240828,105700,1707499525,5010,5000,5010,4995,4297
20240828,105600,1686016680,5000,5000,5000,5000,4
20240828,105500,1685996680,5000,5010,5010,5000,731
20240828,105400,1682339050,5010,5010,5010,5010,156
20240828,105300,1681557490,5010,5020,5020,5010,91
20240828,105200,1681101270,5030,5040,5040,5030,533
20240828,105100,1678420250,5030,5030,5030,5030,626
20240828,105000,1675271470,5030,5030,5030,5030,256
20240828,104900,1673983790,5010,5010,5010,5010,2
20240828,104800,1673973770,5030,5030,5030,5030,10
20240828,104700,1673923470,5030,5020,5030,5010,1745
20240828,104600,1665163630,5020,5020,5020,5010,1101
20240828,104500,1659638610,5000,5020,5020,5000,131
20240828,104400,1658982400,5010,5010,5010,5010,11
20240828,104300,1658927290,5000,5000,5000,5000,38
20240828,104200,1658737290,5000,5000,5000,5000,501
20240828,104100,1656232290,5000,5000,5000,5000,107
20240828,104000,1655697290,5010,5010,5010,5010,737
20240828,103900,1652004920,5030,5040,5040,5010,278
20240828,103800,1650611980,5020,5040,5040,5020,310
20240828,103700,1649055580,5040,5050,5050,5020,2429
20240828,103600,1636861890,5020,5020,5020,5020,40
20240828,103500,1636661090,5050,5030,5050,5030,75
20240828,103400,1636283560,5050,5030,5050,5020,1103
20240828,103300,1630735610,5050,5030,5050,5030,1887
20240828,103200,1621243980,5060,5060,5060,5030,507
20240828,103100,1618693230,5060,5060,5060,5060,171
20240828,103000,1617827970,5060,5060,5060,5060,5
20240828,102900,1617802670,5060,5040,5060,5040,417
20240828,102800,1615698660,5040,5040,5040,5040,200
20240828,102700,1614690660,5040,5040,5040,5040,13
20240828,102600,1614625140,5060,5040,5060,5030,3335
20240828,102500,1597820730,5040,5030,5040,5030,494
20240828,102400,1595335800,5040,5040,5040,5040,2
20240828,102300,1595325720,5030,5030,5040,5030,212
20240828,102200,1594258560,5030,5030,5030,5030,2
20240828,102100,1594248500,5030,5030,5030,5030,3399
20240828,102000,1577151530,5030,5040,5050,5030,515
20240828,101900,1574556120,5040,5050,5050,5040,111
20240828,101800,1573996500,5050,5050,5060,5040,3023
20240828,101700,1558755320,5060,5060,5060,5050,265
20240828,101600,1557414870,5060,5060,5060,5050,1131
20240828,101500,1551702280,5060,5060,5060,5040,658
20240828,101400,1548375900,5050,5050,5060,5040,385
20240828,101300,1546432440,5040,5050,5060,5040,953
20240828,101200,1541617820,5060,5060,5060,5040,3548
20240828,101100,1523695220,5060,5060,5060,5060,986
20240828,101000,1518706060,5060,5060,5060,5060,280
20240828,100900,1517289260,5060,5080,5080,5060,220
20240828,100800,1516173850,5070,5090,5090,5070,37
20240828,100700,1515986060,5090,5090,5090,5070,36
20240828,100600,1515802880,5090,5070,5090,5060,927
20240828,100500,1511111560,5100,5100,5100,5100,1041
20240828,100400,1505802460,5090,5070,5100,5070,2735
20240828,100300,1491886980,5070,5090,5090,5070,4
20240828,100200,1491866640,5080,5060,5100,5060,112
20240828,100100,1491299560,5060,5090,5100,5060,853
20240828,100000,1486973840,5080,5070,5080,5070,352
20240828,095900,1485188860,5070,5070,5080,5070,3687
20240828,095800,1466494930,5070,5040,5070,5040,2043
20240828,095700,1456144360,5040,5040,5040,5040,599
20240828,095600,1453125400,5060,5050,5060,5040,607
20240828,095500,1450064600,5050,5070,5070,5050,3620
20240828,095400,1431774420,5070,5070,5070,5070,106
20240828,095300,1431237000,5070,5060,5070,5050,1478
20240828,095200,1423765230,5060,5070,5070,5060,566
20240828,095100,1420900770,5070,5060,5070,5060,3590
20240828,095000,1402735340,5070,5070,5070,5060,5292
20240828,094900,1375921120,5080,5070,5100,5070,151
20240828,094800,1375154030,5080,5100,5100,5070,600
20240828,094700,1372104030,5100,5070,5100,5070,445
20240828,094600,1369840600,5080,5100,5100,5070,7757
20240828,094500,1330446390,5100,5100,5120,5100,112
20240828,094400,1329875150,5120,5090,5120,5090,81
20240828,094300,1329462830,5090,5120,5120,5090,1543
20240828,094200,1321598710,5120,5120,5120,5100,2081
20240828,094100,1310967270,5120,5110,5120,5110,15
20240828,094000,1310890590,5120,5120,5120,5120,1044
20240828,093900,1305545310,5140,5130,5140,5120,325
20240828,093800,1303878910,5130,5140,5140,5130,626
20240828,093700,1300665730,5140,5170,5170,5140,763
20240828,093600,1296740240,5170,5110,5170,5110,5839
20240828,093500,1266633590,5110,5150,5150,5110,2016
20240828,093400,1256251650,5140,5130,5140,5090,17434
20240828,093300,1167232450,5130,5110,5130,5100,517
20240828,093200,1164586230,5110,5110,5120,5110,94
20240828,093100,1164105790,5110,5130,5130,5110,2890
20240828,093000,1149311010,5120,5120,5120,5120,126
20240828,092900,1148665890,5110,5100,5120,5090,4764
20240828,092800,1124338630,5110,5110,5130,5110,207
20240828,092700,1123278600,5100,5090,5100,5090,1765
20240828,092600,1114293740,5090,5090,5100,5090,781
20240828,092500,1110312160,5080,5100,5100,5080,1667
20240828,092400,1101828510,5090,5100,5100,5090,1861
20240828,092300,1092344900,5100,5110,5110,5100,1303
20240828,092200,1085699590,5100,5140,5140,5100,5163
20240828,092100,1059263100,5140,5150,5150,5140,843
20240828,092000,1054929970,5140,5110,5150,5110,3594
20240828,091900,1036465340,5110,5090,5150,5090,11183
20240828,091800,979299450,5090,5110,5110,5090,7257
20240828,091700,942271260,5120,5140,5140,5110,9949
20240828,091600,891373190,5140,5150,5150,5140,2098
20240828,091500,880589440,5150,5160,5170,5150,4482
20240828,091400,857491200,5170,5170,5180,5150,6958
20240828,091300,821523990,5170,5170,5180,5160,6495
20240828,091200,787923520,5170,5170,5190,5150,10279
20240828,091100,734716420,5170,5140,5170,5130,11792
20240828,091000,673953020,5140,5130,5140,5100,8115
20240828,090900,632414640,5110,5140,5150,5110,13245
20240828,090800,564515440,5150,5130,5150,5100,17098
20240828,090700,476792490,5140,5120,5170,5100,28977
20240828,090600,327903060,5130,5060,5150,5050,18750
20240828,090500,232083330,5080,5040,5080,5040,7822
20240828,090400,192556520,5060,5060,5060,5040,3314
20240828,090300,175794220,5060,4990,5060,4980,4766
20240828,090200,151815355,4980,5020,5020,4975,2659
20240828,090100,138485875,5020,4990,5020,4965,3203
20240828,090000,122541860,4970,4920,5100,4920,24719