stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,203800,93390500,5090,5090,5090,5090,874
20240827,203700,93390500,5090,5090,5090,5090,0
20240827,203600,93390500,5090,5090,5090,5090,0
20240827,203500,93390500,5090,5090,5090,5090,0
20240827,203400,93390500,5090,5090,5090,5090,0
20240827,203300,93390500,5090,5090,5090,5090,0
20240827,203200,93390500,5090,5090,5090,5090,0
20240827,203100,93390500,5090,5090,5090,5090,0
20240827,203000,93390500,5090,5090,5090,5090,0
20240827,202900,93390500,5090,5090,5090,5090,0
20240827,202800,93390500,5090,5090,5090,5090,0
20240827,202700,93390500,5090,5090,5090,5090,0
20240827,202600,93390500,5090,5090,5090,5090,0
20240827,202500,93390500,5090,5090,5090,5090,0
20240827,202400,93390500,5090,5090,5090,5090,0
20240827,202300,93390500,5090,5090,5090,5090,0
20240827,202200,93390500,5090,5090,5090,5090,0
20240827,202100,93390500,5090,5090,5090,5090,0
20240827,202000,93390500,5090,5090,5090,5090,0
20240827,201900,93390500,5090,5090,5090,5090,0
20240827,201800,93390500,5090,5090,5090,5090,0
20240827,201700,93390500,5090,5090,5090,5090,0
20240827,201600,93390500,5090,5090,5090,5090,0
20240827,201500,93390500,5090,5090,5090,5090,0
20240827,201400,93390500,5090,5090,5090,5090,0
20240827,201300,93390500,5090,5090,5090,5090,0
20240827,201200,93390500,5090,5090,5090,5090,0
20240827,201100,93390500,5090,5090,5090,5090,0
20240827,201000,93390500,5090,5090,5090,5090,0
20240827,200900,93390500,5090,5090,5090,5090,0
20240827,200800,93390500,5090,5090,5090,5090,874
20240827,200700,93390500,5090,5090,5090,5090,0
20240827,200600,93390500,5090,5090,5090,5090,0
20240827,200500,93390500,5090,5090,5090,5090,0
20240827,200400,93390500,5090,5090,5090,5090,0
20240827,200300,93390500,5090,5090,5090,5090,0
20240827,200200,93390500,5090,5090,5090,5090,0
20240827,200100,93390500,5090,5090,5090,5090,0
20240827,200000,93390500,5090,5090,5090,5090,0
20240827,195900,93390500,5090,5090,5090,5090,0
20240827,195800,93390500,5090,5090,5090,5090,0
20240827,195700,93390500,5090,5090,5090,5090,0
20240827,195600,93390500,5090,5090,5090,5090,0
20240827,195500,93390500,5090,5090,5090,5090,0
20240827,195400,93390500,5090,5090,5090,5090,0
20240827,195300,93390500,5090,5090,5090,5090,0
20240827,195200,93390500,5090,5090,5090,5090,0
20240827,195100,93390500,5090,5090,5090,5090,0
20240827,195000,93390500,5090,5090,5090,5090,0
20240827,194900,93390500,5090,5090,5090,5090,0
20240827,194800,93390500,5090,5090,5090,5090,0
20240827,194700,93390500,5090,5090,5090,5090,0
20240827,194600,93390500,5090,5090,5090,5090,0
20240827,194500,93390500,5090,5090,5090,5090,0
20240827,194400,93390500,5090,5090,5090,5090,0
20240827,194300,93390500,5090,5090,5090,5090,0
20240827,194200,93390500,5090,5090,5090,5090,0
20240827,194100,93390500,5090,5090,5090,5090,0
20240827,194000,93390500,5090,5090,5090,5090,0
20240827,193900,93390500,5090,5090,5090,5090,0
20240827,193800,93390500,5090,5090,5090,5090,874
20240827,193700,93390500,5090,5090,5090,5090,0
20240827,193600,93390500,5090,5090,5090,5090,0
20240827,193500,93390500,5090,5090,5090,5090,0
20240827,193400,93390500,5090,5090,5090,5090,0
20240827,193300,93390500,5090,5090,5090,5090,0
20240827,193200,93390500,5090,5090,5090,5090,0
20240827,193100,93390500,5090,5090,5090,5090,0
20240827,193000,93390500,5090,5090,5090,5090,0
20240827,192900,93390500,5090,5090,5090,5090,0
20240827,192800,93390500,5090,5090,5090,5090,0
20240827,192700,93390500,5090,5090,5090,5090,0
20240827,192600,93390500,5090,5090,5090,5090,0
20240827,192500,93390500,5090,5090,5090,5090,0
20240827,192400,93390500,5090,5090,5090,5090,0
20240827,192300,93390500,5090,5090,5090,5090,0
20240827,192200,93390500,5090,5090,5090,5090,0
20240827,192100,93390500,5090,5090,5090,5090,0
20240827,192000,93390500,5090,5090,5090,5090,0
20240827,191900,93390500,5090,5090,5090,5090,0
20240827,191800,93390500,5090,5090,5090,5090,0
20240827,191700,93390500,5090,5090,5090,5090,0
20240827,191600,93390500,5090,5090,5090,5090,0
20240827,191500,93390500,5090,5090,5090,5090,0
20240827,191400,93390500,5090,5090,5090,5090,0
20240827,191300,93390500,5090,5090,5090,5090,0
20240827,191200,93390500,5090,5090,5090,5090,0
20240827,191100,93390500,5090,5090,5090,5090,0
20240827,191000,93390500,5090,5090,5090,5090,0
20240827,190900,93390500,5090,5090,5090,5090,0
20240827,190800,93390500,5090,5090,5090,5090,874
20240827,190700,93390500,5090,5090,5090,5090,0
20240827,190600,93390500,5090,5090,5090,5090,0
20240827,190500,93390500,5090,5090,5090,5090,0
20240827,190400,93390500,5090,5090,5090,5090,0
20240827,190300,93390500,5090,5090,5090,5090,0
20240827,190200,93390500,5090,5090,5090,5090,0
20240827,190100,93390500,5090,5090,5090,5090,0
20240827,190000,93390500,5090,5090,5090,5090,0
20240827,185900,93390500,5090,5090,5090,5090,0
20240827,185800,93390500,5090,5090,5090,5090,0
20240827,185700,93390500,5090,5090,5090,5090,0
20240827,185600,93390500,5090,5090,5090,5090,0
20240827,185500,93390500,5090,5090,5090,5090,0
20240827,185400,93390500,5090,5090,5090,5090,0
20240827,185300,93390500,5090,5090,5090,5090,0
20240827,185200,93390500,5090,5090,5090,5090,0
20240827,185100,93390500,5090,5090,5090,5090,0
20240827,185000,93390500,5090,5090,5090,5090,0
20240827,184900,93390500,5090,5090,5090,5090,0
20240827,184800,93390500,5090,5090,5090,5090,0
20240827,184700,93390500,5090,5090,5090,5090,0
20240827,184600,93390500,5090,5090,5090,5090,0
20240827,184500,93390500,5090,5090,5090,5090,0
20240827,184400,93390500,5090,5090,5090,5090,0
20240827,184300,93390500,5090,5090,5090,5090,0
20240827,184200,93390500,5090,5090,5090,5090,0
20240827,184100,93390500,5090,5090,5090,5090,0
20240827,184000,93390500,5090,5090,5090,5090,0
20240827,183900,93390500,5090,5090,5090,5090,0
20240827,183800,93390500,5090,5090,5090,5090,874
20240827,183700,93390500,5090,5090,5090,5090,0
20240827,183600,93390500,5090,5090,5090,5090,0
20240827,183500,93390500,5090,5090,5090,5090,0
20240827,183400,93390500,5090,5090,5090,5090,0
20240827,183300,93390500,5090,5090,5090,5090,0
20240827,183200,93390500,5090,5090,5090,5090,0
20240827,183100,93390500,5090,5090,5090,5090,0
20240827,183000,93390500,5090,5090,5090,5090,0
20240827,182900,93390500,5090,5090,5090,5090,0
20240827,182800,93390500,5090,5090,5090,5090,0
20240827,182700,93390500,5090,5090,5090,5090,0
20240827,182600,93390500,5090,5090,5090,5090,0
20240827,182500,93390500,5090,5090,5090,5090,0
20240827,182400,93390500,5090,5090,5090,5090,0
20240827,182300,93390500,5090,5090,5090,5090,0
20240827,182200,93390500,5090,5090,5090,5090,0
20240827,182100,93390500,5090,5090,5090,5090,0
20240827,182000,93390500,5090,5090,5090,5090,0
20240827,181900,93390500,5090,5090,5090,5090,0
20240827,181800,93390500,5090,5090,5090,5090,0
20240827,181700,93390500,5090,5090,5090,5090,0
20240827,181600,93390500,5090,5090,5090,5090,0
20240827,181500,93390500,5090,5090,5090,5090,0
20240827,181400,93390500,5090,5090,5090,5090,0
20240827,181300,93390500,5090,5090,5090,5090,0
20240827,181200,93390500,5090,5090,5090,5090,0
20240827,181100,93390500,5090,5090,5090,5090,0
20240827,181000,93390500,5090,5090,5090,5090,0
20240827,180900,93390500,5090,5090,5090,5090,0
20240827,180800,93390500,5090,5090,5090,5090,874
20240827,180700,93390500,5090,5090,5090,5090,0
20240827,180600,93390500,5090,5090,5090,5090,0
20240827,180500,93390500,5090,5090,5090,5090,0
20240827,180400,93390500,5090,5090,5090,5090,0
20240827,180300,93390500,5090,5090,5090,5090,0
20240827,180200,93390500,5090,5090,5090,5090,0
20240827,180100,93390500,5090,5090,5090,5090,0
20240827,180000,93390500,5090,5090,5090,5090,0
20240827,175900,93390500,5090,5090,5090,5090,0
20240827,175800,93390500,5090,5090,5090,5090,0
20240827,175700,93390500,5090,5090,5090,5090,0
20240827,175600,93390500,5090,5090,5090,5090,0
20240827,175500,93390500,5090,5090,5090,5090,0
20240827,175400,93390500,5090,5090,5090,5090,0
20240827,175300,93390500,5090,5090,5090,5090,0
20240827,175200,93390500,5090,5090,5090,5090,0
20240827,175100,93390500,5090,5090,5090,5090,0
20240827,175000,93390500,5090,5090,5090,5090,0
20240827,174900,93390500,5090,5090,5090,5090,0
20240827,174800,93390500,5090,5090,5090,5090,0
20240827,174700,93390500,5090,5090,5090,5090,0
20240827,174600,93390500,5090,5090,5090,5090,0
20240827,174500,93390500,5090,5090,5090,5090,0
20240827,174400,93390500,5090,5090,5090,5090,0
20240827,174300,93390500,5090,5090,5090,5090,0
20240827,174200,93390500,5090,5090,5090,5090,0
20240827,174100,93390500,5090,5090,5090,5090,0
20240827,174000,93390500,5090,5090,5090,5090,0
20240827,173900,93390500,5090,5090,5090,5090,0
20240827,173800,93390500,5090,5090,5090,5090,874
20240827,173700,93390500,5090,5090,5090,5090,0
20240827,173600,93390500,5090,5090,5090,5090,0
20240827,173500,93390500,5090,5090,5090,5090,0
20240827,173400,93390500,5090,5090,5090,5090,0
20240827,173300,93390500,5090,5090,5090,5090,0
20240827,173200,93390500,5090,5090,5090,5090,0
20240827,173100,93390500,5090,5090,5090,5090,0
20240827,173000,93390500,5090,5090,5090,5090,0
20240827,172900,93390500,5090,5090,5090,5090,0
20240827,172800,93390500,5090,5090,5090,5090,0
20240827,172700,93390500,5090,5090,5090,5090,0
20240827,172600,93390500,5090,5090,5090,5090,0
20240827,172500,93390500,5090,5090,5090,5090,0
20240827,172400,93390500,5090,5090,5090,5090,0
20240827,172300,93390500,5090,5090,5090,5090,0
20240827,172200,93390500,5090,5090,5090,5090,0
20240827,172100,93390500,5090,5090,5090,5090,0
20240827,172000,93390500,5090,5090,5090,5090,0
20240827,171900,93390500,5090,5090,5090,5090,0
20240827,171800,93390500,5090,5090,5090,5090,0
20240827,171700,93390500,5090,5090,5090,5090,0
20240827,171600,93390500,5090,5090,5090,5090,0
20240827,171500,93390500,5090,5090,5090,5090,0
20240827,171400,93390500,5090,5090,5090,5090,0
20240827,171300,93390500,5090,5090,5090,5090,0
20240827,171200,93390500,5090,5090,5090,5090,0
20240827,171100,93390500,5090,5090,5090,5090,0
20240827,171000,93390500,5090,5090,5090,5090,0
20240827,170900,93390500,5090,5090,5090,5090,0
20240827,170800,93390500,5090,5090,5090,5090,874
20240827,170700,93390500,5090,5090,5090,5090,0
20240827,170600,93390500,5090,5090,5090,5090,0
20240827,170500,93390500,5090,5090,5090,5090,0
20240827,170400,93390500,5090,5090,5090,5090,0
20240827,170300,93390500,5090,5090,5090,5090,0
20240827,170200,93390500,5090,5090,5090,5090,0
20240827,170100,93390500,5090,5090,5090,5090,0
20240827,170000,93390500,5090,5090,5090,5090,0
20240827,165900,93390500,5090,5090,5090,5090,0
20240827,165800,93390500,5090,5090,5090,5090,0
20240827,165700,93390500,5090,5090,5090,5090,0
20240827,165600,93390500,5090,5090,5090,5090,0
20240827,165500,93390500,5090,5090,5090,5090,0
20240827,165400,93390500,5090,5090,5090,5090,0
20240827,165300,93390500,5090,5090,5090,5090,0
20240827,165200,93390500,5090,5090,5090,5090,0
20240827,165100,93390500,5090,5090,5090,5090,0
20240827,165000,93390500,5090,5090,5090,5090,0
20240827,164900,93390500,5090,5090,5090,5090,0
20240827,164800,93390500,5090,5090,5090,5090,0
20240827,164700,93390500,5090,5090,5090,5090,0
20240827,164600,93390500,5090,5090,5090,5090,0
20240827,164500,93390500,5090,5090,5090,5090,0
20240827,164400,93390500,5090,5090,5090,5090,0
20240827,164300,93390500,5090,5090,5090,5090,0
20240827,164200,93390500,5090,5090,5090,5090,0
20240827,164100,93390500,5090,5090,5090,5090,0
20240827,164000,93390500,5090,5090,5090,5090,0
20240827,163900,93390500,5090,5090,5090,5090,0
20240827,163800,93390500,5090,5090,5090,5090,874
20240827,163700,93390500,5090,5090,5090,5090,0
20240827,163600,93390500,5090,5090,5090,5090,0
20240827,163500,93390500,5090,5090,5090,5090,0
20240827,163400,93390500,5090,5090,5090,5090,0
20240827,163300,93390500,5090,5090,5090,5090,0
20240827,163200,93390500,5090,5090,5090,5090,0
20240827,163100,93390500,5090,5090,5090,5090,0
20240827,163000,93390500,5090,5090,5090,5090,0
20240827,162900,93390500,5090,5090,5090,5090,0
20240827,162800,93390500,5090,5090,5090,5090,0
20240827,162700,93390500,5090,5090,5090,5090,0
20240827,162600,93390500,5090,5090,5090,5090,0
20240827,162500,93390500,5090,5090,5090,5090,0
20240827,162400,93390500,5090,5090,5090,5090,0
20240827,162300,93390500,5090,5090,5090,5090,0
20240827,162200,93390500,5090,5090,5090,5090,0
20240827,162100,93390500,5090,5090,5090,5090,0
20240827,162000,93390500,5090,5090,5090,5090,0
20240827,161900,93390500,5090,5090,5090,5090,0
20240827,161800,93390500,5090,5090,5090,5090,0
20240827,161700,93390500,5090,5090,5090,5090,0
20240827,161600,93390500,5090,5090,5090,5090,0
20240827,161500,93390500,5090,5090,5090,5090,0
20240827,161400,93390500,5090,5090,5090,5090,0
20240827,161300,93390500,5090,5090,5090,5090,0
20240827,161200,93390500,5090,5090,5090,5090,0
20240827,161100,93390500,5090,5090,5090,5090,0
20240827,161000,93390500,5090,5090,5090,5090,0
20240827,160900,93390500,5090,5090,5090,5090,0
20240827,160800,93390500,5090,5090,5090,5090,874
20240827,160700,93390500,5090,5090,5090,5090,0
20240827,160600,93390500,5090,5090,5090,5090,0
20240827,160500,93390500,5090,5090,5090,5090,0
20240827,160400,93390500,5090,5090,5090,5090,0
20240827,160300,93390500,5090,5090,5090,5090,0
20240827,160200,93390500,5090,5090,5090,5090,0
20240827,160100,93390500,5090,5090,5090,5090,0
20240827,160000,93390500,5090,5090,5090,5090,0
20240827,155900,93390500,5090,5090,5090,5090,0
20240827,155800,93390500,5090,5090,5090,5090,0
20240827,155700,93390500,5090,5090,5090,5090,0
20240827,155600,93390500,5090,5090,5090,5090,0
20240827,155500,93390500,5090,5090,5090,5090,0
20240827,155400,93390500,5090,5090,5090,5090,0
20240827,155300,93390500,5090,5090,5090,5090,0
20240827,155200,93390500,5090,5090,5090,5090,0
20240827,155100,93390500,5090,5090,5090,5090,0
20240827,155000,93390500,5090,5090,5090,5090,0
20240827,154900,93390500,5090,5090,5090,5090,0
20240827,154800,93390500,5090,5090,5090,5090,0
20240827,154700,93390500,5090,5090,5090,5090,0
20240827,154600,93390500,5090,5090,5090,5090,0
20240827,154500,93390500,5090,5090,5090,5090,0
20240827,154400,93390500,5090,5090,5090,5090,0
20240827,154300,93390500,5090,5090,5090,5090,0
20240827,154200,93390500,5090,5090,5090,5090,0
20240827,154100,93390500,5090,5090,5090,5090,0
20240827,154000,93390500,5090,5090,5090,5090,0
20240827,153900,93390500,5090,5090,5090,5090,0
20240827,153800,93390500,5090,5090,5090,5090,874
20240827,153700,93390500,5090,5090,5090,5090,0
20240827,153600,93390500,5090,5090,5090,5090,0
20240827,153500,93390500,5090,5090,5090,5090,0
20240827,153400,93390500,5090,5090,5090,5090,0
20240827,153300,93390500,5090,5090,5090,5090,0
20240827,153200,93390500,5090,5090,5090,5090,0
20240827,153100,93390500,5090,5090,5090,5090,0
20240827,153000,93390500,5090,5090,5090,5090,874
20240827,152900,88941840,5160,5160,5160,5160,0
20240827,152800,88941840,5160,5160,5160,5160,0
20240827,152700,88941840,5160,5160,5160,5160,0
20240827,152600,88941840,5160,5160,5160,5160,0
20240827,152500,88941840,5160,5160,5160,5160,0
20240827,152400,88941840,5160,5160,5160,5160,0
20240827,152300,88941840,5160,5160,5160,5160,0
20240827,152200,88941840,5160,5160,5160,5160,0
20240827,152100,88941840,5160,5160,5160,5160,0
20240827,152000,88941840,5160,5160,5160,5160,0
20240827,151900,88941840,5160,5160,5160,5160,0
20240827,151800,88941840,5160,5150,5160,5150,2
20240827,151700,88931530,5160,5160,5160,5160,0
20240827,151600,88931530,5160,5150,5160,5150,9
20240827,151500,88885170,5150,5130,5160,5110,185
20240827,151400,87938770,5160,5160,5160,5160,0
20240827,151300,87938770,5160,5160,5160,5160,1
20240827,151200,87933610,5160,5130,5160,5130,37
20240827,151100,87743200,5130,5120,5130,5110,956
20240827,151000,82851590,5120,5120,5120,5120,1
20240827,150900,82846470,5120,5120,5120,5120,1
20240827,150800,82841350,5110,5110,5110,5110,4
20240827,150700,82820910,5120,5120,5120,5120,50
20240827,150600,82564910,5120,5120,5120,5120,0
20240827,150500,82564910,5120,5120,5120,5120,2
20240827,150400,82554670,5110,5110,5110,5110,30
20240827,150300,82401370,5120,5120,5120,5120,0
20240827,150200,82401370,5120,5120,5120,5120,0
20240827,150100,82401370,5120,5120,5120,5120,0
20240827,150000,82401370,5120,5120,5120,5120,261
20240827,145900,81065050,5120,5120,5120,5120,0
20240827,145800,81065050,5120,5120,5120,5120,0
20240827,145700,81065050,5120,5120,5120,5120,0
20240827,145600,81065050,5120,5110,5120,5110,22
20240827,145500,80952620,5110,5110,5110,5110,0
20240827,145400,80952620,5110,5110,5110,5110,0
20240827,145300,80952620,5110,5110,5110,5110,50
20240827,145200,80697120,5110,5110,5110,5110,0
20240827,145100,80697120,5110,5110,5110,5110,0
20240827,145000,80697120,5110,5110,5110,5110,1
20240827,144900,80692010,5120,5120,5120,5120,1
20240827,144800,80686890,5110,5110,5110,5110,0
20240827,144700,80686890,5110,5110,5110,5110,36
20240827,144600,80502930,5110,5110,5110,5110,1
20240827,144500,80497820,5110,5110,5110,5110,8
20240827,144400,80456940,5120,5120,5120,5120,0
20240827,144300,80456940,5120,5120,5120,5120,0
20240827,144200,80456940,5120,5120,5120,5120,0
20240827,144100,80456940,5120,5120,5120,5120,39
20240827,144000,80257260,5120,5120,5120,5120,0
20240827,143900,80257260,5120,5120,5120,5120,0
20240827,143800,80257260,5120,5120,5120,5120,1
20240827,143700,80252140,5120,5120,5120,5120,50
20240827,143600,79996140,5120,5110,5120,5110,46
20240827,143500,79761070,5110,5110,5110,5110,1
20240827,143400,79755960,5120,5120,5120,5120,0
20240827,143300,79755960,5120,5120,5120,5120,0
20240827,143200,79755960,5120,5120,5120,5120,263
20240827,143100,78409400,5110,5110,5110,5110,353
20240827,143000,76605570,5110,5110,5110,5110,0
20240827,142900,76605570,5110,5100,5110,5100,2
20240827,142800,76595360,5080,5080,5080,5080,3
20240827,142700,76580120,5080,5080,5080,5080,10
20240827,142600,76529320,5080,5080,5080,5080,11
20240827,142500,76473440,5080,5080,5080,5080,343
20240827,142400,74731000,5080,5080,5080,5080,0
20240827,142300,74731000,5080,5080,5080,5080,0
20240827,142200,74731000,5080,5080,5080,5080,498
20240827,142100,72201160,5100,5100,5100,5100,0
20240827,142000,72201160,5100,5100,5100,5100,0
20240827,141900,72201160,5100,5100,5100,5100,0
20240827,141800,72201160,5100,5100,5100,5100,0
20240827,141700,72201160,5100,5100,5100,5100,0
20240827,141600,72201160,5100,5100,5100,5100,0
20240827,141500,72201160,5100,5100,5100,5100,0
20240827,141400,72201160,5100,5100,5100,5100,0
20240827,141300,72201160,5100,5100,5100,5100,0
20240827,141200,72201160,5100,5100,5100,5100,0
20240827,141100,72201160,5100,5100,5100,5100,0
20240827,141000,72201160,5100,5100,5100,5100,0
20240827,140900,72201160,5100,5100,5100,5100,0
20240827,140800,72201160,5100,5100,5100,5100,0
20240827,140700,72201160,5100,5100,5100,5100,0
20240827,140600,72201160,5100,5100,5100,5100,0
20240827,140500,72201160,5100,5100,5100,5100,0
20240827,140400,72201160,5100,5100,5100,5100,0
20240827,140300,72201160,5100,5100,5100,5100,0
20240827,140200,72201160,5100,5100,5100,5100,0
20240827,140100,72201160,5100,5100,5100,5100,50
20240827,140000,71946160,5110,5110,5110,5110,0
20240827,135900,71946160,5110,5110,5110,5110,0
20240827,135800,71946160,5110,5110,5110,5110,6
20240827,135700,71915500,5120,5120,5120,5120,0
20240827,135600,71915500,5120,5120,5120,5120,0
20240827,135500,71915500,5120,5120,5120,5120,0
20240827,135400,71915500,5120,5120,5120,5120,0
20240827,135300,71915500,5120,5120,5120,5120,0
20240827,135200,71915500,5120,5080,5120,5080,211
20240827,135100,70843230,5110,5110,5110,5110,0
20240827,135000,70843230,5110,5110,5110,5110,0
20240827,134900,70843230,5110,5110,5110,5110,0
20240827,134800,70843230,5110,5100,5110,5100,1375
20240827,134700,63817030,5100,5100,5100,5100,0
20240827,134600,63817030,5100,5100,5100,5100,0
20240827,134500,63817030,5100,5090,5100,5090,191
20240827,134400,62843030,5080,5070,5080,5070,107
20240827,134300,62299660,5060,5060,5060,5060,0
20240827,134200,62299660,5060,5060,5060,5060,0
20240827,134100,62299660,5060,5060,5060,5060,0
20240827,134000,62299660,5060,5060,5060,5060,9
20240827,133900,62254120,5060,5060,5060,5060,0
20240827,133800,62254120,5060,5060,5060,5060,0
20240827,133700,62254120,5060,5060,5060,5060,40
20240827,133600,62051720,5100,5080,5100,5080,5
20240827,133500,62026260,5070,5070,5070,5010,2056
20240827,133400,51664910,5100,5100,5100,5100,0
20240827,133300,51664910,5100,5100,5100,5100,4
20240827,133200,51644510,5070,5070,5070,5070,0
20240827,133100,51644510,5070,5070,5070,5070,0
20240827,133000,51644510,5070,5080,5080,5070,1055
20240827,132900,46292680,5100,5100,5100,5100,0
20240827,132800,46292680,5100,5100,5100,5100,0
20240827,132700,46292680,5100,5100,5100,5100,0
20240827,132600,46292680,5100,5100,5100,5100,0
20240827,132500,46292680,5100,5100,5100,5100,0
20240827,132400,46292680,5100,5100,5100,5100,0
20240827,132300,46292680,5100,5100,5100,5100,0
20240827,132200,46292680,5100,5100,5100,5100,0
20240827,132100,46292680,5100,5100,5100,5100,10
20240827,132000,46241680,5080,5080,5080,5080,26
20240827,131900,46109600,5110,5110,5110,5110,0
20240827,131800,46109600,5110,5110,5110,5110,0
20240827,131700,46109600,5110,5110,5110,5110,0
20240827,131600,46109600,5110,5110,5110,5110,0
20240827,131500,46109600,5110,5110,5110,5110,1249
20240827,131400,39727210,5110,5110,5110,5110,0
20240827,131300,39727210,5110,5110,5110,5110,0
20240827,131200,39727210,5110,5110,5110,5110,0
20240827,131100,39727210,5110,5110,5110,5110,0
20240827,131000,39727210,5110,5110,5110,5110,0
20240827,130900,39727210,5110,5110,5110,5110,0
20240827,130800,39727210,5110,5110,5110,5110,0
20240827,130700,39727210,5110,5110,5110,5110,0
20240827,130600,39727210,5110,5110,5110,5110,0
20240827,130500,39727210,5110,5110,5110,5110,0
20240827,130400,39727210,5110,5110,5110,5110,0
20240827,130300,39727210,5110,5110,5110,5110,0
20240827,130200,39727210,5110,5110,5110,5110,0
20240827,130100,39727210,5110,5110,5110,5110,0
20240827,130000,39727210,5110,5110,5110,5110,0
20240827,125900,39727210,5110,5110,5110,5110,0
20240827,125800,39727210,5110,5110,5110,5110,0
20240827,125700,39727210,5110,5110,5110,5110,734
20240827,125600,35976470,5100,5100,5100,5100,55
20240827,125500,35695970,5100,5100,5100,5100,0
20240827,125400,35695970,5100,5100,5100,5100,0
20240827,125300,35695970,5100,5100,5100,5100,0
20240827,125200,35695970,5100,5090,5100,5090,198
20240827,125100,34687640,5090,5090,5090,5090,0
20240827,125000,34687640,5090,5090,5090,5090,0
20240827,124900,34687640,5090,5090,5090,5090,0
20240827,124800,34687640,5090,5090,5090,5090,0
20240827,124700,34687640,5090,5090,5090,5090,0
20240827,124600,34687640,5090,5060,5090,5060,202
20240827,124500,33665460,5060,5060,5060,5060,0
20240827,124400,33665460,5060,5060,5060,5060,0
20240827,124300,33665460,5060,5060,5060,5060,0
20240827,124200,33665460,5060,5060,5060,5060,0
20240827,124100,33665460,5060,5060,5060,5060,0
20240827,124000,33665460,5060,5060,5060,5060,0
20240827,123900,33665460,5060,5060,5060,5060,0
20240827,123800,33665460,5060,5060,5060,5060,0
20240827,123700,33665460,5060,5060,5060,5060,0
20240827,123600,33665460,5060,5060,5060,5060,1
20240827,123500,33660400,5090,5090,5090,5090,0
20240827,123400,33660400,5090,5090,5090,5090,0
20240827,123300,33660400,5090,5080,5090,5080,60
20240827,123200,33355500,5090,5090,5090,5090,0
20240827,123100,33355500,5090,5090,5090,5090,0
20240827,123000,33355500,5090,5090,5090,5090,0
20240827,122900,33355500,5090,5090,5090,5090,0
20240827,122800,33355500,5090,5090,5090,5090,0
20240827,122700,33355500,5090,5090,5090,5090,0
20240827,122600,33355500,5090,5090,5090,5090,1
20240827,122500,33350410,5070,5070,5070,5070,0
20240827,122400,33350410,5070,5070,5070,5070,0
20240827,122300,33350410,5070,5070,5070,5070,100
20240827,122200,32843410,5070,5070,5070,5070,0
20240827,122100,32843410,5070,5070,5070,5070,0
20240827,122000,32843410,5070,5070,5070,5070,8
20240827,121900,32802850,5070,5070,5070,5070,0
20240827,121800,32802850,5070,5070,5070,5070,0
20240827,121700,32802850,5070,5070,5070,5070,0
20240827,121600,32802850,5070,5070,5070,5070,1
20240827,121500,32797780,5100,5100,5100,5100,0
20240827,121400,32797780,5100,5100,5100,5100,196
20240827,121300,31798180,5100,5100,5100,5100,0
20240827,121200,31798180,5100,5100,5100,5100,19
20240827,121100,31701280,5100,5100,5100,5100,0
20240827,121000,31701280,5100,5100,5100,5100,5
20240827,120900,31675780,5100,5100,5100,5100,0
20240827,120800,31675780,5100,5100,5100,5100,0
20240827,120700,31675780,5100,5100,5100,5100,0
20240827,120600,31675780,5100,5100,5100,5100,0
20240827,120500,31675780,5100,5100,5100,5100,0
20240827,120400,31675780,5100,5100,5100,5100,0
20240827,120300,31675780,5100,5100,5100,5100,1
20240827,120200,31670680,5090,5080,5090,5080,600
20240827,120100,28619680,5080,5080,5080,5080,0
20240827,120000,28619680,5080,5080,5080,5080,0
20240827,115900,28619680,5080,5080,5080,5080,0
20240827,115800,28619680,5080,5080,5080,5080,0
20240827,115700,28619680,5080,5080,5080,5080,0
20240827,115600,28619680,5080,5080,5080,5080,0
20240827,115500,28619680,5080,5080,5080,5080,0
20240827,115400,28619680,5080,5080,5080,5080,0
20240827,115300,28619680,5080,5080,5080,5080,0
20240827,115200,28619680,5080,5080,5080,5080,0
20240827,115100,28619680,5080,5080,5080,5080,56
20240827,115000,28335200,5100,5100,5100,5100,0
20240827,114900,28335200,5100,5100,5100,5100,0
20240827,114800,28335200,5100,5100,5100,5100,0
20240827,114700,28335200,5100,5100,5100,5100,0
20240827,114600,28335200,5100,5100,5100,5100,0
20240827,114500,28335200,5100,5100,5100,5100,0
20240827,114400,28335200,5100,5100,5100,5100,0
20240827,114300,28335200,5100,5100,5100,5100,0
20240827,114200,28335200,5100,5100,5100,5100,0
20240827,114100,28335200,5100,5100,5100,5100,0
20240827,114000,28335200,5100,5100,5100,5100,0
20240827,113900,28335200,5100,5100,5100,5100,0
20240827,113800,28335200,5100,5100,5100,5100,0
20240827,113700,28335200,5100,5100,5100,5100,0
20240827,113600,28335200,5100,5100,5100,5100,0
20240827,113500,28335200,5100,5100,5100,5100,0
20240827,113400,28335200,5100,5100,5100,5100,0
20240827,113300,28335200,5100,5100,5100,5100,0
20240827,113200,28335200,5100,5100,5100,5100,0
20240827,113100,28335200,5100,5100,5100,5100,0
20240827,113000,28335200,5100,5100,5100,5100,0
20240827,112900,28335200,5100,5090,5100,5090,590
20240827,112800,25327230,5090,5090,5090,5090,0
20240827,112700,25327230,5090,5090,5090,5090,0
20240827,112600,25327230,5090,5090,5090,5090,0
20240827,112500,25327230,5090,5090,5090,5090,0
20240827,112400,25327230,5090,5090,5090,5090,2
20240827,112300,25317050,5090,5090,5090,5090,0
20240827,112200,25317050,5090,5090,5090,5090,0
20240827,112100,25317050,5090,5090,5090,5090,0
20240827,112000,25317050,5090,5090,5090,5090,0
20240827,111900,25317050,5090,5090,5090,5090,0
20240827,111800,25317050,5090,5090,5090,5090,0
20240827,111700,25317050,5090,5090,5090,5090,0
20240827,111600,25317050,5090,5090,5090,5090,0
20240827,111500,25317050,5090,5090,5090,5090,0
20240827,111400,25317050,5090,5090,5090,5090,0
20240827,111300,25317050,5090,5090,5090,5090,0
20240827,111200,25317050,5090,5090,5090,5090,0
20240827,111100,25317050,5090,5090,5090,5090,0
20240827,111000,25317050,5090,5090,5090,5090,0
20240827,110900,25317050,5090,5090,5090,5090,0
20240827,110800,25317050,5090,5090,5090,5090,0
20240827,110700,25317050,5090,5090,5090,5090,0
20240827,110600,25317050,5090,5090,5090,5090,19
20240827,110500,25220340,5090,5090,5090,5090,0
20240827,110400,25220340,5090,5090,5090,5090,0
20240827,110300,25220340,5090,5090,5090,5090,0
20240827,110200,25220340,5090,5090,5090,5090,64
20240827,110100,24894580,5110,5110,5110,5110,0
20240827,110000,24894580,5110,5110,5110,5110,7
20240827,105900,24858810,5100,5100,5100,5100,303
20240827,105800,23313510,5100,5100,5100,5100,0
20240827,105700,23313510,5100,5100,5100,5100,5
20240827,105600,23288010,5100,5100,5100,5100,0
20240827,105500,23288010,5100,5100,5100,5100,0
20240827,105400,23288010,5100,5100,5100,5100,0
20240827,105300,23288010,5100,5100,5100,5100,10
20240827,105200,23237010,5110,5110,5110,5110,0
20240827,105100,23237010,5110,5110,5110,5110,0
20240827,105000,23237010,5110,5110,5110,5110,0
20240827,104900,23237010,5110,5110,5110,5110,0
20240827,104800,23237010,5110,5100,5110,5100,7
20240827,104700,23201260,5100,5100,5100,5100,0
20240827,104600,23201260,5100,5100,5100,5100,44
20240827,104500,22976860,5100,5100,5100,5100,5
20240827,104400,22951360,5100,5100,5100,5100,0
20240827,104300,22951360,5100,5100,5100,5100,0
20240827,104200,22951360,5100,5100,5100,5100,0
20240827,104100,22951360,5100,5100,5100,5100,0
20240827,104000,22951360,5100,5100,5100,5100,0
20240827,103900,22951360,5100,5100,5100,5100,0
20240827,103800,22951360,5100,5100,5100,5100,0
20240827,103700,22951360,5100,5100,5100,5100,10
20240827,103600,22900360,5100,5100,5100,5100,0
20240827,103500,22900360,5100,5100,5100,5100,10
20240827,103400,22849360,5100,5100,5100,5100,10
20240827,103300,22798360,5100,5100,5100,5100,97
20240827,103200,22303660,5100,5100,5100,5100,0
20240827,103100,22303660,5100,5100,5100,5100,0
20240827,103000,22303660,5100,5100,5100,5100,0
20240827,102900,22303660,5100,5100,5100,5100,0
20240827,102800,22303660,5100,5100,5100,5100,15
20240827,102700,22227160,5100,5100,5100,5100,2
20240827,102600,22216960,5100,5100,5100,5100,15
20240827,102500,22140460,5100,5100,5100,5100,0
20240827,102400,22140460,5100,5100,5100,5100,0
20240827,102300,22140460,5100,5100,5100,5100,143
20240827,102200,21411160,5100,5100,5100,5100,0
20240827,102100,21411160,5100,5100,5100,5100,0
20240827,102000,21411160,5100,5100,5100,5100,4
20240827,101900,21390760,5100,5100,5100,5100,43
20240827,101800,21171460,5080,5080,5080,5080,0
20240827,101700,21171460,5080,5080,5080,5080,9
20240827,101600,21125740,5090,5090,5090,5090,3
20240827,101500,21110470,5090,5090,5090,5090,0
20240827,101400,21110470,5090,5090,5090,5090,7
20240827,101300,21074840,5090,5090,5090,5090,0
20240827,101200,21074840,5090,5090,5090,5090,0
20240827,101100,21074840,5090,5090,5090,5090,0
20240827,101000,21074840,5090,5090,5090,5090,11
20240827,100900,21018850,5100,5100,5100,5100,0
20240827,100800,21018850,5100,5100,5100,5100,0
20240827,100700,21018850,5100,5100,5100,5100,1
20240827,100600,21013750,5100,5100,5100,5100,0
20240827,100500,21013750,5100,5100,5100,5100,0
20240827,100400,21013750,5100,5100,5100,5100,46
20240827,100300,20779150,5100,5100,5100,5100,69
20240827,100200,20427250,5100,5100,5100,5100,1
20240827,100100,20422150,5090,5090,5090,5090,0
20240827,100000,20422150,5090,5090,5090,5090,0
20240827,095900,20422150,5090,5090,5090,5090,0
20240827,095800,20422150,5090,5090,5090,5090,0
20240827,095700,20422150,5090,5090,5090,5090,100
20240827,095600,19913150,5090,5090,5090,5090,0
20240827,095500,19913150,5090,5090,5090,5090,0
20240827,095400,19913150,5090,5090,5090,5090,0
20240827,095300,19913150,5090,5090,5090,5090,0
20240827,095200,19913150,5090,5090,5090,5090,2
20240827,095100,19902970,5100,5100,5100,5100,0
20240827,095000,19902970,5100,5100,5100,5100,0
20240827,094900,19902970,5100,5100,5100,5100,0
20240827,094800,19902970,5100,5100,5100,5100,0
20240827,094700,19902970,5100,5100,5100,5100,0
20240827,094600,19902970,5100,5100,5100,5100,0
20240827,094500,19902970,5100,5100,5100,5100,0
20240827,094400,19902970,5100,5100,5100,5100,0
20240827,094300,19902970,5100,5100,5100,5100,3
20240827,094200,19887670,5100,5100,5100,5100,0
20240827,094100,19887670,5100,5100,5100,5100,1
20240827,094000,19882570,5100,5100,5100,5100,7
20240827,093900,19846870,5110,5110,5110,5110,0
20240827,093800,19846870,5110,5100,5110,5100,103
20240827,093700,19321540,5110,5110,5110,5110,516
20240827,093600,16684780,5100,5100,5100,5100,1022
20240827,093500,11472580,5090,5090,5090,5090,82
20240827,093400,11055200,5080,5080,5080,5080,0
20240827,093300,11055200,5080,5080,5080,5080,66
20240827,093200,10719920,5040,5040,5040,5040,0
20240827,093100,10719920,5040,5050,5050,5040,57
20240827,093000,10432600,5040,5040,5040,5040,301
20240827,092900,8915560,5080,5080,5080,5080,3
20240827,092800,8900320,5080,5080,5080,5080,0
20240827,092700,8900320,5080,5080,5080,5080,4
20240827,092600,8880000,5080,5080,5080,5080,2
20240827,092500,8869840,5050,5050,5050,5050,0
20240827,092400,8869840,5050,5050,5050,5050,2
20240827,092300,8859740,5100,5050,5100,5050,34
20240827,092200,8687240,5050,5050,5050,5050,1
20240827,092100,8682190,5050,5050,5050,5050,30
20240827,092000,8530690,5050,5050,5050,5050,0
20240827,091900,8530690,5050,5050,5050,5050,0
20240827,091800,8530690,5050,5050,5050,5050,0
20240827,091700,8530690,5050,5050,5050,5050,1
20240827,091600,8525640,5050,5050,5050,5050,16
20240827,091500,8444840,5010,5010,5010,5010,75
20240827,091400,8069090,5010,5010,5010,5010,0
20240827,091300,8069090,5010,5040,5040,5010,218
20240827,091200,6976540,5050,5060,5060,5050,18
20240827,091100,6885580,5070,5070,5070,5070,115
20240827,091000,6302530,5070,5070,5070,5070,26
20240827,090900,6170710,5070,5070,5070,5070,185
20240827,090800,5232760,5070,5070,5070,5070,0
20240827,090700,5232760,5070,5070,5070,5070,0
20240827,090600,5232760,5070,5070,5070,5070,0
20240827,090500,5232760,5070,5090,5090,5070,377
20240827,090400,3313890,5110,5100,5110,5100,20
20240827,090300,3211790,5090,5090,5090,5090,0
20240827,090200,3211790,5090,5090,5090,5090,460
20240827,090100,870390,5090,5090,5090,5090,0
20240827,090000,870390,5090,5090,5090,5090,153