stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,204800,11539789085,2705,2705,2705,2705,33319
20240828,204700,11539789085,2705,2705,2705,2705,0
20240828,204600,11539789085,2705,2705,2705,2705,0
20240828,204500,11539789085,2705,2705,2705,2705,0
20240828,204400,11539789085,2705,2705,2705,2705,0
20240828,204300,11539789085,2705,2705,2705,2705,0
20240828,204200,11539789085,2705,2705,2705,2705,0
20240828,204100,11539789085,2705,2705,2705,2705,0
20240828,204000,11539789085,2705,2705,2705,2705,0
20240828,203900,11539789085,2705,2705,2705,2705,0
20240828,203800,11539789085,2705,2705,2705,2705,0
20240828,203700,11539789085,2705,2705,2705,2705,0
20240828,203600,11539789085,2705,2705,2705,2705,0
20240828,203500,11539789085,2705,2705,2705,2705,0
20240828,203400,11539789085,2705,2705,2705,2705,0
20240828,203300,11539789085,2705,2705,2705,2705,0
20240828,203200,11539789085,2705,2705,2705,2705,0
20240828,203100,11539789085,2705,2705,2705,2705,0
20240828,203000,11539789085,2705,2705,2705,2705,0
20240828,202900,11539789085,2705,2705,2705,2705,0
20240828,202800,11539789085,2705,2705,2705,2705,0
20240828,202700,11539789085,2705,2705,2705,2705,0
20240828,202600,11539789085,2705,2705,2705,2705,0
20240828,202500,11539789085,2705,2705,2705,2705,0
20240828,202400,11539789085,2705,2705,2705,2705,0
20240828,202300,11539789085,2705,2705,2705,2705,0
20240828,202200,11539789085,2705,2705,2705,2705,0
20240828,202100,11539789085,2705,2705,2705,2705,0
20240828,202000,11539789085,2705,2705,2705,2705,0
20240828,201900,11539789085,2705,2705,2705,2705,0
20240828,201800,11539789085,2705,2705,2705,2705,33319
20240828,201700,11539789085,2705,2705,2705,2705,0
20240828,201600,11539789085,2705,2705,2705,2705,0
20240828,201500,11539789085,2705,2705,2705,2705,0
20240828,201400,11539789085,2705,2705,2705,2705,0
20240828,201300,11539789085,2705,2705,2705,2705,0
20240828,201200,11539789085,2705,2705,2705,2705,0
20240828,201100,11539789085,2705,2705,2705,2705,0
20240828,201000,11539789085,2705,2705,2705,2705,0
20240828,200900,11539789085,2705,2705,2705,2705,0
20240828,200800,11539789085,2705,2705,2705,2705,0
20240828,200700,11539789085,2705,2705,2705,2705,0
20240828,200600,11539789085,2705,2705,2705,2705,0
20240828,200500,11539789085,2705,2705,2705,2705,0
20240828,200400,11539789085,2705,2705,2705,2705,0
20240828,200300,11539789085,2705,2705,2705,2705,0
20240828,200200,11539789085,2705,2705,2705,2705,0
20240828,200100,11539789085,2705,2705,2705,2705,0
20240828,200000,11539789085,2705,2705,2705,2705,0
20240828,195900,11539789085,2705,2705,2705,2705,0
20240828,195800,11539789085,2705,2705,2705,2705,0
20240828,195700,11539789085,2705,2705,2705,2705,0
20240828,195600,11539789085,2705,2705,2705,2705,0
20240828,195500,11539789085,2705,2705,2705,2705,0
20240828,195400,11539789085,2705,2705,2705,2705,0
20240828,195300,11539789085,2705,2705,2705,2705,0
20240828,195200,11539789085,2705,2705,2705,2705,0
20240828,195100,11539789085,2705,2705,2705,2705,0
20240828,195000,11539789085,2705,2705,2705,2705,0
20240828,194900,11539789085,2705,2705,2705,2705,0
20240828,194800,11539789085,2705,2705,2705,2705,33319
20240828,194700,11539789085,2705,2705,2705,2705,0
20240828,194600,11539789085,2705,2705,2705,2705,0
20240828,194500,11539789085,2705,2705,2705,2705,0
20240828,194400,11539789085,2705,2705,2705,2705,0
20240828,194300,11539789085,2705,2705,2705,2705,0
20240828,194200,11539789085,2705,2705,2705,2705,0
20240828,194100,11539789085,2705,2705,2705,2705,0
20240828,194000,11539789085,2705,2705,2705,2705,0
20240828,193900,11539789085,2705,2705,2705,2705,0
20240828,193800,11539789085,2705,2705,2705,2705,0
20240828,193700,11539789085,2705,2705,2705,2705,0
20240828,193600,11539789085,2705,2705,2705,2705,0
20240828,193500,11539789085,2705,2705,2705,2705,0
20240828,193400,11539789085,2705,2705,2705,2705,0
20240828,193300,11539789085,2705,2705,2705,2705,0
20240828,193200,11539789085,2705,2705,2705,2705,0
20240828,193100,11539789085,2705,2705,2705,2705,0
20240828,193000,11539789085,2705,2705,2705,2705,0
20240828,192900,11539789085,2705,2705,2705,2705,0
20240828,192800,11539789085,2705,2705,2705,2705,0
20240828,192700,11539789085,2705,2705,2705,2705,0
20240828,192600,11539789085,2705,2705,2705,2705,0
20240828,192500,11539789085,2705,2705,2705,2705,0
20240828,192400,11539789085,2705,2705,2705,2705,0
20240828,192300,11539789085,2705,2705,2705,2705,0
20240828,192200,11539789085,2705,2705,2705,2705,0
20240828,192100,11539789085,2705,2705,2705,2705,0
20240828,192000,11539789085,2705,2705,2705,2705,0
20240828,191900,11539789085,2705,2705,2705,2705,0
20240828,191800,11539789085,2705,2705,2705,2705,33319
20240828,191700,11539789085,2705,2705,2705,2705,0
20240828,191600,11539789085,2705,2705,2705,2705,0
20240828,191500,11539789085,2705,2705,2705,2705,0
20240828,191400,11539789085,2705,2705,2705,2705,0
20240828,191300,11539789085,2705,2705,2705,2705,0
20240828,191200,11539789085,2705,2705,2705,2705,0
20240828,191100,11539789085,2705,2705,2705,2705,0
20240828,191000,11539789085,2705,2705,2705,2705,0
20240828,190900,11539789085,2705,2705,2705,2705,0
20240828,190800,11539789085,2705,2705,2705,2705,0
20240828,190700,11539789085,2705,2705,2705,2705,0
20240828,190600,11539789085,2705,2705,2705,2705,0
20240828,190500,11539789085,2705,2705,2705,2705,0
20240828,190400,11539789085,2705,2705,2705,2705,0
20240828,190300,11539789085,2705,2705,2705,2705,0
20240828,190200,11539789085,2705,2705,2705,2705,0
20240828,190100,11539789085,2705,2705,2705,2705,0
20240828,190000,11539789085,2705,2705,2705,2705,0
20240828,185900,11539789085,2705,2705,2705,2705,0
20240828,185800,11539789085,2705,2705,2705,2705,0
20240828,185700,11539789085,2705,2705,2705,2705,0
20240828,185600,11539789085,2705,2705,2705,2705,0
20240828,185500,11539789085,2705,2705,2705,2705,0
20240828,185400,11539789085,2705,2705,2705,2705,0
20240828,185300,11539789085,2705,2705,2705,2705,0
20240828,185200,11539789085,2705,2705,2705,2705,0
20240828,185100,11539789085,2705,2705,2705,2705,0
20240828,185000,11539789085,2705,2705,2705,2705,0
20240828,184900,11539789085,2705,2705,2705,2705,0
20240828,184800,11539789085,2705,2705,2705,2705,33319
20240828,184700,11539789085,2705,2705,2705,2705,0
20240828,184600,11539789085,2705,2705,2705,2705,0
20240828,184500,11539789085,2705,2705,2705,2705,0
20240828,184400,11539789085,2705,2705,2705,2705,0
20240828,184300,11539789085,2705,2705,2705,2705,0
20240828,184200,11539789085,2705,2705,2705,2705,0
20240828,184100,11539789085,2705,2705,2705,2705,0
20240828,184000,11539789085,2705,2705,2705,2705,0
20240828,183900,11539789085,2705,2705,2705,2705,0
20240828,183800,11539789085,2705,2705,2705,2705,0
20240828,183700,11539789085,2705,2705,2705,2705,0
20240828,183600,11539789085,2705,2705,2705,2705,0
20240828,183500,11539789085,2705,2705,2705,2705,0
20240828,183400,11539789085,2705,2705,2705,2705,0
20240828,183300,11539789085,2705,2705,2705,2705,0
20240828,183200,11539789085,2705,2705,2705,2705,0
20240828,183100,11539789085,2705,2705,2705,2705,0
20240828,183000,11539789085,2705,2705,2705,2705,0
20240828,182900,11539789085,2705,2705,2705,2705,0
20240828,182800,11539789085,2705,2705,2705,2705,0
20240828,182700,11539789085,2705,2705,2705,2705,0
20240828,182600,11539789085,2705,2705,2705,2705,0
20240828,182500,11539789085,2705,2705,2705,2705,0
20240828,182400,11539789085,2705,2705,2705,2705,0
20240828,182300,11539789085,2705,2705,2705,2705,0
20240828,182200,11539789085,2705,2705,2705,2705,0
20240828,182100,11539789085,2705,2705,2705,2705,0
20240828,182000,11539789085,2705,2705,2705,2705,0
20240828,181900,11539789085,2705,2705,2705,2705,0
20240828,181800,11539789085,2705,2705,2705,2705,33319
20240828,181700,11539789085,2705,2705,2705,2705,0
20240828,181600,11539789085,2705,2705,2705,2705,0
20240828,181500,11539789085,2705,2705,2705,2705,0
20240828,181400,11539789085,2705,2705,2705,2705,0
20240828,181300,11539789085,2705,2705,2705,2705,0
20240828,181200,11539789085,2705,2705,2705,2705,0
20240828,181100,11539789085,2705,2705,2705,2705,0
20240828,181000,11539789085,2705,2705,2705,2705,0
20240828,180900,11539789085,2705,2705,2705,2705,0
20240828,180800,11539789085,2705,2705,2705,2705,0
20240828,180700,11539789085,2705,2705,2705,2705,0
20240828,180600,11539789085,2705,2705,2705,2705,0
20240828,180500,11539789085,2705,2705,2705,2705,0
20240828,180400,11539789085,2705,2705,2705,2705,0
20240828,180300,11539789085,2705,2705,2705,2705,0
20240828,180200,11539789085,2705,2705,2705,2705,0
20240828,180100,11539789085,2705,2705,2705,2705,0
20240828,180000,11539789085,2705,2705,2705,2705,0
20240828,175900,11539789085,2705,2705,2705,2705,0
20240828,175800,11539789085,2705,2705,2705,2705,0
20240828,175700,11539789085,2705,2705,2705,2705,0
20240828,175600,11539789085,2705,2705,2705,2705,0
20240828,175500,11539789085,2705,2705,2705,2705,0
20240828,175400,11539789085,2705,2705,2705,2705,0
20240828,175300,11539789085,2705,2705,2705,2705,0
20240828,175200,11539789085,2705,2705,2705,2705,0
20240828,175100,11539789085,2705,2705,2705,2705,0
20240828,175000,11539789085,2705,2705,2705,2705,0
20240828,174900,11539789085,2705,2705,2705,2705,0
20240828,174800,11539789085,2705,2705,2705,2705,33319
20240828,174700,11539789085,2705,2705,2705,2705,0
20240828,174600,11539789085,2705,2705,2705,2705,0
20240828,174500,11539789085,2705,2705,2705,2705,0
20240828,174400,11539789085,2705,2705,2705,2705,0
20240828,174300,11539789085,2705,2705,2705,2705,0
20240828,174200,11539789085,2705,2705,2705,2705,0
20240828,174100,11539789085,2705,2705,2705,2705,0
20240828,174000,11539789085,2705,2705,2705,2705,0
20240828,173900,11539789085,2705,2705,2705,2705,0
20240828,173800,11539789085,2705,2705,2705,2705,0
20240828,173700,11539789085,2705,2705,2705,2705,0
20240828,173600,11539789085,2705,2705,2705,2705,0
20240828,173500,11539789085,2705,2705,2705,2705,0
20240828,173400,11539789085,2705,2705,2705,2705,0
20240828,173300,11539789085,2705,2705,2705,2705,0
20240828,173200,11539789085,2705,2705,2705,2705,0
20240828,173100,11539789085,2705,2705,2705,2705,0
20240828,173000,11539789085,2705,2705,2705,2705,0
20240828,172900,11539789085,2705,2705,2705,2705,0
20240828,172800,11539789085,2705,2705,2705,2705,0
20240828,172700,11539789085,2705,2705,2705,2705,0
20240828,172600,11539789085,2705,2705,2705,2705,0
20240828,172500,11539789085,2705,2705,2705,2705,0
20240828,172400,11539789085,2705,2705,2705,2705,0
20240828,172300,11539789085,2705,2705,2705,2705,0
20240828,172200,11539789085,2705,2705,2705,2705,0
20240828,172100,11539789085,2705,2705,2705,2705,0
20240828,172000,11539789085,2705,2705,2705,2705,0
20240828,171900,11539789085,2705,2705,2705,2705,0
20240828,171800,11539789085,2705,2705,2705,2705,33319
20240828,171700,11539789085,2705,2705,2705,2705,0
20240828,171600,11539789085,2705,2705,2705,2705,0
20240828,171500,11539789085,2705,2705,2705,2705,0
20240828,171400,11539789085,2705,2705,2705,2705,0
20240828,171300,11539789085,2705,2705,2705,2705,0
20240828,171200,11539789085,2705,2705,2705,2705,0
20240828,171100,11539789085,2705,2705,2705,2705,0
20240828,171000,11539789085,2705,2705,2705,2705,0
20240828,170900,11539789085,2705,2705,2705,2705,0
20240828,170800,11539789085,2705,2705,2705,2705,0
20240828,170700,11539789085,2705,2705,2705,2705,0
20240828,170600,11539789085,2705,2705,2705,2705,0
20240828,170500,11539789085,2705,2705,2705,2705,0
20240828,170400,11539789085,2705,2705,2705,2705,0
20240828,170300,11539789085,2705,2705,2705,2705,0
20240828,170200,11539789085,2705,2705,2705,2705,0
20240828,170100,11539789085,2705,2705,2705,2705,0
20240828,170000,11539789085,2705,2705,2705,2705,0
20240828,165900,11539789085,2705,2705,2705,2705,0
20240828,165800,11539789085,2705,2705,2705,2705,0
20240828,165700,11539789085,2705,2705,2705,2705,0
20240828,165600,11539789085,2705,2705,2705,2705,0
20240828,165500,11539789085,2705,2705,2705,2705,0
20240828,165400,11539789085,2705,2705,2705,2705,0
20240828,165300,11539789085,2705,2705,2705,2705,0
20240828,165200,11539789085,2705,2705,2705,2705,0
20240828,165100,11539789085,2705,2705,2705,2705,0
20240828,165000,11539789085,2705,2705,2705,2705,0
20240828,164900,11539789085,2705,2705,2705,2705,0
20240828,164800,11539789085,2705,2705,2705,2705,33319
20240828,164700,11539789085,2705,2705,2705,2705,0
20240828,164600,11539789085,2705,2705,2705,2705,0
20240828,164500,11539789085,2705,2705,2705,2705,0
20240828,164400,11539789085,2705,2705,2705,2705,0
20240828,164300,11539789085,2705,2705,2705,2705,0
20240828,164200,11539789085,2705,2705,2705,2705,0
20240828,164100,11539789085,2705,2705,2705,2705,0
20240828,164000,11539789085,2705,2705,2705,2705,0
20240828,163900,11539789085,2705,2705,2705,2705,0
20240828,163800,11539789085,2705,2705,2705,2705,0
20240828,163700,11539789085,2705,2705,2705,2705,0
20240828,163600,11539789085,2705,2705,2705,2705,0
20240828,163500,11539789085,2705,2705,2705,2705,0
20240828,163400,11539789085,2705,2705,2705,2705,0
20240828,163300,11539789085,2705,2705,2705,2705,0
20240828,163200,11539789085,2705,2705,2705,2705,0
20240828,163100,11539789085,2705,2705,2705,2705,0
20240828,163000,11539789085,2705,2705,2705,2705,0
20240828,162900,11539789085,2705,2705,2705,2705,0
20240828,162800,11539789085,2705,2705,2705,2705,0
20240828,162700,11539789085,2705,2705,2705,2705,0
20240828,162600,11539789085,2705,2705,2705,2705,0
20240828,162500,11539789085,2705,2705,2705,2705,0
20240828,162400,11539789085,2705,2705,2705,2705,0
20240828,162300,11539789085,2705,2705,2705,2705,0
20240828,162200,11539789085,2705,2705,2705,2705,0
20240828,162100,11539789085,2705,2705,2705,2705,0
20240828,162000,11539789085,2705,2705,2705,2705,0
20240828,161900,11539789085,2705,2705,2705,2705,0
20240828,161800,11539789085,2705,2705,2705,2705,33319
20240828,161700,11539789085,2705,2705,2705,2705,0
20240828,161600,11539789085,2705,2705,2705,2705,0
20240828,161500,11539789085,2705,2705,2705,2705,0
20240828,161400,11539789085,2705,2705,2705,2705,0
20240828,161300,11539789085,2705,2705,2705,2705,0
20240828,161200,11539789085,2705,2705,2705,2705,0
20240828,161100,11539789085,2705,2705,2705,2705,0
20240828,161000,11539789085,2705,2705,2705,2705,0
20240828,160900,11539789085,2705,2705,2705,2705,0
20240828,160800,11539789085,2705,2705,2705,2705,0
20240828,160700,11539789085,2705,2705,2705,2705,0
20240828,160600,11539789085,2705,2705,2705,2705,0
20240828,160500,11539789085,2705,2705,2705,2705,0
20240828,160400,11539789085,2705,2705,2705,2705,0
20240828,160300,11539789085,2705,2705,2705,2705,0
20240828,160200,11539789085,2705,2705,2705,2705,0
20240828,160100,11539789085,2705,2705,2705,2705,0
20240828,160000,11539789085,2705,2705,2705,2705,0
20240828,155900,11539789085,2705,2705,2705,2705,0
20240828,155800,11539789085,2705,2705,2705,2705,0
20240828,155700,11539789085,2705,2705,2705,2705,0
20240828,155600,11539789085,2705,2705,2705,2705,0
20240828,155500,11539789085,2705,2705,2705,2705,0
20240828,155400,11539789085,2705,2705,2705,2705,0
20240828,155300,11539789085,2705,2705,2705,2705,0
20240828,155200,11539789085,2705,2705,2705,2705,0
20240828,155100,11539789085,2705,2705,2705,2705,0
20240828,155000,11539789085,2705,2705,2705,2705,0
20240828,154900,11539789085,2705,2705,2705,2705,0
20240828,154800,11539789085,2705,2705,2705,2705,33319
20240828,154700,11539789085,2705,2705,2705,2705,0
20240828,154600,11539789085,2705,2705,2705,2705,0
20240828,154500,11539789085,2705,2705,2705,2705,0
20240828,154400,11539789085,2705,2705,2705,2705,0
20240828,154300,11539789085,2705,2705,2705,2705,0
20240828,154200,11539789085,2705,2705,2705,2705,0
20240828,154100,11539789085,2705,2705,2705,2705,0
20240828,154000,11539789085,2705,2705,2705,2705,0
20240828,153900,11539789085,2705,2705,2705,2705,0
20240828,153800,11539789085,2705,2705,2705,2705,0
20240828,153700,11539789085,2705,2705,2705,2705,0
20240828,153600,11539789085,2705,2705,2705,2705,0
20240828,153500,11539789085,2705,2705,2705,2705,0
20240828,153400,11539789085,2705,2705,2705,2705,0
20240828,153300,11539789085,2705,2705,2705,2705,0
20240828,153200,11539789085,2705,2705,2705,2705,0
20240828,153100,11539789085,2705,2705,2705,2705,0
20240828,153000,11539789085,2705,2705,2705,2705,33319
20240828,152900,11449661190,2705,2705,2705,2705,0
20240828,152800,11449661190,2705,2705,2705,2705,0
20240828,152700,11449661190,2705,2705,2705,2705,0
20240828,152600,11449661190,2705,2705,2705,2705,0
20240828,152500,11449661190,2705,2705,2705,2705,0
20240828,152400,11449661190,2705,2705,2705,2705,0
20240828,152300,11449661190,2705,2705,2705,2705,0
20240828,152200,11449661190,2705,2705,2705,2705,0
20240828,152100,11449661190,2705,2705,2705,2705,0
20240828,152000,11449661190,2705,2705,2705,2705,0
20240828,151900,11449661190,2705,2710,2715,2700,19156
20240828,151800,11397833080,2705,2710,2710,2705,8636
20240828,151700,11374429545,2715,2710,2715,2710,6004
20240828,151600,11358154080,2710,2710,2710,2705,5694
20240828,151500,11342740785,2710,2710,2710,2705,6243
20240828,151400,11325822305,2715,2710,2715,2705,1862
20240828,151300,11320774130,2710,2710,2710,2705,6736
20240828,151200,11302524840,2710,2705,2710,2705,564
20240828,151100,11300996600,2705,2705,2710,2705,7107
20240828,151000,11281758650,2710,2710,2715,2700,23062
20240828,150900,11219383630,2705,2710,2710,2705,1217
20240828,150800,11216086155,2710,2710,2715,2705,5351
20240828,150700,11201609655,2710,2705,2710,2705,2345
20240828,150600,11195260360,2705,2710,2710,2705,4944
20240828,150500,11181880985,2715,2710,2715,2710,1302
20240828,150400,11178347065,2715,2710,2715,2710,12547
20240828,150300,11144340540,2715,2715,2720,2710,4655
20240828,150200,11131702750,2715,2710,2715,2710,13177
20240828,150100,11095939640,2710,2720,2720,2710,4270
20240828,150000,11084344760,2715,2715,2720,2710,4886
20240828,145900,11071081765,2715,2720,2720,2705,7327
20240828,145800,11051210985,2715,2715,2715,2710,5718
20240828,145700,11035687615,2715,2715,2715,2715,630
20240828,145600,11033977165,2715,2720,2720,2715,2588
20240828,145500,11026950710,2710,2720,2725,2710,11676
20240828,145400,10995225820,2720,2725,2730,2720,4525
20240828,145300,10982910990,2725,2725,2725,2720,1601
20240828,145200,10978548795,2725,2725,2725,2725,216
20240828,145100,10977960195,2725,2730,2730,2720,4061
20240828,145000,10966892670,2730,2730,2730,2730,6371
20240828,144900,10949499840,2730,2720,2730,2720,2050
20240828,144800,10943910700,2720,2730,2730,2720,1122
20240828,144700,10940854315,2730,2725,2730,2725,3841
20240828,144600,10930370890,2720,2730,2730,2720,3907
20240828,144500,10919724290,2725,2735,2735,2725,6430
20240828,144400,10902170275,2730,2730,2735,2730,4055
20240828,144300,10891080880,2730,2730,2735,2730,2697
20240828,144200,10883709215,2730,2735,2735,2730,7976
20240828,144100,10861896485,2735,2730,2735,2730,5778
20240828,144000,10846114630,2730,2730,2735,2725,8107
20240828,143900,10823959495,2730,2725,2735,2725,2761
20240828,143800,10816417410,2725,2725,2730,2725,6179
20240828,143700,10799557410,2715,2720,2720,2705,10620
20240828,143600,10770722800,2715,2720,2720,2715,1413
20240828,143500,10766884630,2720,2710,2725,2705,1045
20240828,143400,10764050050,2715,2710,2720,2705,8370
20240828,143300,10741398290,2705,2715,2715,2705,11186
20240828,143200,10711101415,2715,2720,2725,2715,693
20240828,143100,10709216095,2715,2715,2715,2715,215
20240828,143000,10708632370,2715,2725,2725,2715,1706
20240828,142900,10703992725,2725,2720,2725,2715,1910
20240828,142800,10698800025,2720,2720,2730,2715,5110
20240828,142700,10684898045,2720,2725,2725,2720,1535
20240828,142600,10680715270,2730,2730,2730,2720,3102
20240828,142500,10672257810,2720,2730,2735,2715,9894
20240828,142400,10645331970,2730,2735,2740,2730,9648
20240828,142300,10618973645,2735,2740,2740,2730,1990
20240828,142200,10613526020,2740,2735,2740,2735,9366
20240828,142100,10587895265,2735,2730,2735,2730,16159
20240828,142000,10543753040,2725,2730,2730,2720,2312
20240828,141900,10537459800,2730,2705,2730,2700,18935
20240828,141800,10485911770,2700,2705,2705,2700,13310
20240828,141700,10449960200,2705,2715,2720,2705,3327
20240828,141600,10440944830,2710,2705,2715,2705,1984
20240828,141500,10435566125,2705,2715,2720,2705,3899
20240828,141400,10424988190,2715,2715,2715,2710,3299
20240828,141300,10416036355,2710,2720,2720,2710,3306
20240828,141200,10407076960,2710,2715,2715,2710,120
20240828,141100,10406751735,2710,2710,2720,2710,5004
20240828,141000,10393187860,2710,2715,2715,2710,4265
20240828,140900,10381626795,2715,2720,2720,2715,150
20240828,140800,10381219395,2720,2720,2725,2715,4177
20240828,140700,10369858860,2720,2720,2720,2715,1103
20240828,140600,10366859615,2720,2715,2720,2715,12634
20240828,140500,10332502545,2720,2715,2725,2715,9968
20240828,140400,10305410490,2715,2715,2715,2710,28
20240828,140300,10305334475,2715,2715,2720,2710,4009
20240828,140200,10294452900,2715,2710,2720,2710,5527
20240828,140100,10279460075,2715,2715,2715,2710,2204
20240828,140000,10273480060,2715,2710,2715,2705,4099
20240828,135900,10262380300,2710,2705,2710,2700,1995
20240828,135800,10256983100,2700,2700,2700,2700,7480
20240828,135700,10236787100,2700,2710,2710,2695,4382
20240828,135600,10224958010,2710,2695,2710,2695,1925
20240828,135500,10219763105,2700,2705,2705,2700,2176
20240828,135400,10213887715,2705,2705,2705,2700,877
20240828,135300,10211516430,2710,2705,2710,2705,815
20240828,135200,10209310810,2705,2700,2705,2700,5423
20240828,135100,10194662200,2700,2705,2705,2695,5099
20240828,135000,10180898095,2705,2705,2705,2700,1387
20240828,134900,10177147000,2700,2705,2705,2695,5681
20240828,134800,10161802090,2705,2700,2710,2695,6192
20240828,134700,10145074170,2700,2695,2705,2695,5549
20240828,134600,10130091915,2695,2695,2695,2695,942
20240828,134500,10127553225,2695,2695,2700,2695,571
20240828,134400,10126012655,2700,2700,2700,2700,1296
20240828,134300,10122513455,2705,2695,2705,2690,2174
20240828,134200,10116650585,2690,2685,2695,2685,7050
20240828,134100,10097690060,2680,2685,2690,2680,1533
20240828,134000,10093574230,2685,2680,2685,2675,21705
20240828,133900,10035428830,2680,2680,2685,2680,20704
20240828,133800,9979921370,2680,2685,2690,2680,3695
20240828,133700,9970000635,2690,2685,2690,2680,7409
20240828,133600,9950118600,2680,2685,2685,2680,1907
20240828,133500,9945002140,2685,2685,2690,2680,2389
20240828,133400,9938587850,2690,2685,2690,2685,287
20240828,133300,9937817245,2685,2685,2690,2685,2562
20240828,133200,9930937050,2690,2690,2690,2685,11532
20240828,133100,9899967020,2690,2685,2690,2680,12268
20240828,133000,9867004900,2685,2685,2685,2685,10501
20240828,132900,9838809715,2685,2670,2685,2670,4720
20240828,132800,9826189755,2675,2680,2685,2670,22567
20240828,132700,9765897320,2685,2680,2685,2675,25929
20240828,132600,9696377415,2680,2685,2685,2675,11476
20240828,132500,9665640635,2685,2685,2690,2680,3808
20240828,132400,9655416345,2680,2685,2685,2680,5145
20240828,132300,9641602525,2685,2680,2685,2680,15668
20240828,132200,9599611390,2680,2685,2690,2680,3790
20240828,132100,9589438405,2685,2685,2695,2680,13035
20240828,132000,9554445375,2685,2690,2690,2680,19101
20240828,131900,9503159135,2690,2695,2700,2685,42453
20240828,131800,9388847970,2700,2700,2700,2695,10604
20240828,131700,9360224865,2700,2700,2705,2700,2561
20240828,131600,9353304465,2695,2700,2700,2695,3694
20240828,131500,9343335135,2700,2705,2710,2695,22911
20240828,131400,9281445425,2705,2720,2720,2705,9194
20240828,131300,9256484615,2725,2730,2730,2725,3006
20240828,131200,9248283975,2730,2725,2740,2720,19079
20240828,131100,9196106630,2725,2725,2735,2715,11083
20240828,131000,9165847355,2725,2705,2730,2705,21181
20240828,130900,9108336535,2700,2705,2705,2700,3325
20240828,130800,9099358510,2700,2700,2705,2700,4327
20240828,130700,9087671055,2705,2705,2705,2700,2725
20240828,130600,9080301430,2705,2700,2705,2700,2149
20240828,130500,9074489165,2705,2705,2705,2705,3463
20240828,130400,9065121750,2705,2705,2705,2705,6100
20240828,130300,9048621250,2705,2715,2715,2705,10219
20240828,130200,9020934235,2720,2715,2720,2715,6967
20240828,130100,9002018625,2715,2710,2715,2710,4938
20240828,130000,8988636565,2705,2700,2705,2700,222
20240828,125900,8988036950,2710,2705,2710,2705,4073
20240828,125800,8977018655,2705,2700,2710,2700,16620
20240828,125700,8932007230,2700,2705,2705,2700,1340
20240828,125600,8928383135,2700,2700,2705,2700,3176
20240828,125500,8919806435,2700,2700,2700,2700,2000
20240828,125400,8914406435,2705,2705,2705,2700,966
20240828,125300,8911794010,2700,2710,2710,2700,231
20240828,125200,8911169280,2705,2710,2710,2705,2465
20240828,125100,8904499890,2705,2705,2705,2705,1798
20240828,125000,8899636300,2705,2705,2710,2705,1806
20240828,124900,8894750065,2710,2710,2710,2710,81
20240828,124800,8894530555,2710,2700,2710,2700,1766
20240828,124700,8889755730,2700,2705,2705,2700,2199
20240828,124600,8883818075,2705,2700,2705,2700,4199
20240828,124500,8872480770,2700,2700,2705,2700,1553
20240828,124400,8868287665,2700,2705,2705,2695,6506
20240828,124300,8850716775,2705,2705,2710,2705,5283
20240828,124200,8836399885,2700,2700,2705,2695,6858
20240828,124100,8817880665,2700,2705,2705,2695,13213
20240828,124000,8782189700,2705,2705,2705,2705,807
20240828,123900,8780006765,2705,2705,2710,2705,2545
20240828,123800,8773121980,2705,2710,2710,2705,16
20240828,123700,8773078670,2710,2715,2715,2710,405
20240828,123600,8771980545,2705,2710,2710,2705,742
20240828,123500,8769970355,2710,2710,2715,2710,3791
20240828,123400,8759696595,2710,2710,2710,2710,591
20240828,123300,8758094985,2705,2705,2710,2705,884
20240828,123200,8755703455,2700,2700,2705,2700,8380
20240828,123100,8733044585,2700,2700,2705,2695,10699
20240828,123000,8704202055,2700,2700,2705,2700,413
20240828,122900,8703086945,2700,2705,2705,2700,4327
20240828,122800,8691404040,2705,2700,2705,2700,3847
20240828,122700,8681016640,2700,2705,2705,2700,3118
20240828,122600,8672583560,2705,2700,2705,2700,3786
20240828,122500,8662358705,2705,2700,2705,2700,7092
20240828,122400,8643209665,2700,2705,2705,2700,177
20240828,122300,8642731490,2705,2705,2705,2705,644
20240828,122200,8640989470,2710,2705,2710,2705,941
20240828,122100,8638443580,2705,2700,2710,2700,1397
20240828,122000,8634659745,2700,2710,2710,2700,1334
20240828,121900,8631049005,2700,2710,2710,2700,5098
20240828,121800,8617284200,2700,2705,2705,2700,5470
20240828,121700,8602492470,2710,2705,2715,2705,4105
20240828,121600,8591378595,2705,2705,2710,2705,3901
20240828,121500,8580808620,2710,2700,2710,2700,6733
20240828,121400,8562613935,2700,2710,2710,2700,4617
20240828,121300,8550129550,2710,2710,2715,2710,2711
20240828,121200,8542782340,2715,2705,2720,2705,1044
20240828,121100,8539957160,2705,2715,2715,2705,11013
20240828,121000,8510143335,2715,2720,2720,2710,3842
20240828,120900,8499693140,2710,2720,2720,2710,5036
20240828,120800,8486010825,2725,2740,2740,2715,6205
20240828,120700,8469089340,2735,2720,2735,2720,11204
20240828,120600,8438522940,2710,2705,2720,2700,5155
20240828,120500,8424566145,2700,2700,2705,2700,2244
20240828,120400,8418499360,2700,2705,2705,2695,5413
20240828,120300,8403902965,2695,2700,2700,2695,4494
20240828,120200,8391770185,2700,2700,2700,2695,2863
20240828,120100,8384042605,2700,2700,2700,2695,1225
20240828,120000,8380735130,2695,2700,2705,2695,1424
20240828,115900,8376889790,2700,2700,2710,2700,1738
20240828,115800,8372196575,2705,2700,2705,2695,13377
20240828,115700,8336088110,2705,2710,2710,2700,1268
20240828,115600,8332658610,2705,2705,2710,2700,3805
20240828,115500,8322372510,2705,2705,2705,2700,7265
20240828,115400,8302744295,2700,2705,2705,2695,10385
20240828,115300,8274693780,2705,2705,2710,2705,3632
20240828,115200,8264867210,2705,2710,2710,2705,918
20240828,115100,8262383795,2705,2700,2710,2700,1385
20240828,115000,8258635275,2700,2700,2710,2700,1070
20240828,114900,8255743965,2700,2695,2710,2695,11715
20240828,114800,8224134105,2700,2710,2710,2700,61018
20240828,114700,8059226145,2710,2710,2715,2710,3883
20240828,114600,8048702465,2710,2710,2710,2705,5592
20240828,114500,8033572765,2710,2710,2715,2705,12108
20240828,114400,8000753055,2710,2715,2715,2710,5505
20240828,114300,7985834455,2715,2710,2715,2710,19946
20240828,114200,7931771020,2710,2715,2715,2710,2785
20240828,114100,7924210895,2715,2715,2715,2710,15062
20240828,114000,7883318645,2720,2720,2720,2715,2645
20240828,113900,7876129365,2715,2715,2725,2710,7327
20240828,113800,7856230370,2715,2710,2715,2710,4781
20240828,113700,7843251900,2715,2715,2715,2710,6169
20240828,113600,7826520515,2715,2715,2720,2710,1725
20240828,113500,7821837735,2715,2715,2720,2710,11021
20240828,113400,7791954885,2715,2715,2715,2710,1260
20240828,113300,7788536720,2725,2720,2725,2710,8981
20240828,113200,7764137405,2715,2720,2725,2715,4797
20240828,113100,7751103860,2720,2715,2720,2715,4063
20240828,113000,7740058655,2715,2720,2720,2710,9493
20240828,112900,7714282555,2720,2720,2720,2715,2171
20240828,112800,7708384595,2715,2720,2720,2715,14899
20240828,112700,7667927810,2715,2715,2720,2715,7603
20240828,112600,7647263330,2720,2725,2725,2720,5168
20240828,112500,7633196250,2725,2725,2725,2720,8155
20240828,112400,7611000525,2730,2730,2735,2725,2294
20240828,112300,7604738510,2730,2720,2730,2720,5193
20240828,112200,7590581755,2725,2735,2735,2725,8965
20240828,112100,7566116880,2740,2735,2740,2730,5615
20240828,112000,7550768760,2735,2740,2745,2735,9349
20240828,111900,7525185270,2735,2745,2750,2735,9197
20240828,111800,7499988245,2745,2750,2755,2745,4315
20240828,111700,7488110715,2750,2745,2750,2745,5379
20240828,111600,7473345340,2740,2745,2745,2740,3196
20240828,111500,7464574450,2750,2755,2770,2750,16653
20240828,111400,7418615105,2755,2760,2760,2750,10134
20240828,111300,7390725115,2755,2740,2755,2740,11215
20240828,111200,7359876290,2730,2725,2740,2725,8073
20240828,111100,7337811230,2725,2730,2730,2720,10063
20240828,111000,7310397700,2720,2720,2730,2715,20560
20240828,110900,7254475860,2715,2725,2740,2715,21357
20240828,110800,7196294045,2730,2735,2735,2720,8114
20240828,110700,7174165890,2730,2750,2750,2730,8485
20240828,110600,7150927045,2750,2750,2760,2750,8487
20240828,110500,7127577070,2755,2755,2755,2750,3839
20240828,110400,7117002350,2755,2760,2770,2755,9338
20240828,110300,7091197160,2755,2755,2760,2750,9347
20240828,110200,7065443670,2760,2765,2770,2755,12300
20240828,110100,7031459135,2770,2760,2775,2760,44471
20240828,110000,6908299375,2760,2760,2770,2745,14369
20240828,105900,6868633200,2770,2750,2770,2735,48519
20240828,105800,6734781630,2750,2720,2760,2720,74684
20240828,105700,6529717810,2720,2740,2745,2720,13284
20240828,105600,6493362270,2745,2710,2745,2705,51305
20240828,105500,6353216710,2700,2705,2715,2695,83332
20240828,105400,6128202820,2705,2710,2715,2705,40573
20240828,105300,6018412010,2715,2710,2720,2710,807
20240828,105200,6016218660,2710,2715,2720,2710,1886
20240828,105100,6011106320,2710,2710,2720,2705,3812
20240828,105000,6000776405,2710,2715,2720,2710,7544
20240828,104900,5980300790,2710,2720,2720,2710,8824
20240828,104800,5956362640,2725,2725,2725,2710,2992
20240828,104700,5948239605,2720,2725,2725,2715,3178
20240828,104600,5939611300,2715,2715,2720,2715,2186
20240828,104500,5933672725,2715,2720,2725,2715,16140
20240828,104400,5889804630,2720,2725,2725,2720,247
20240828,104300,5889131870,2725,2720,2725,2715,1784
20240828,104200,5884274495,2720,2715,2725,2715,3154
20240828,104100,5875708420,2720,2715,2720,2710,3113
20240828,104000,5867259545,2715,2715,2720,2710,8871
20240828,103900,5843207280,2715,2715,2720,2710,8767
20240828,103800,5819408750,2710,2720,2720,2710,5911
20240828,103700,5803389890,2720,2710,2720,2710,11403
20240828,103600,5772469335,2710,2710,2715,2710,17534
20240828,103500,5724940445,2715,2710,2715,2710,8065
20240828,103400,5703083540,2715,2710,2715,2710,15945
20240828,103300,5659867940,2710,2715,2720,2710,11431
20240828,103200,5628844740,2720,2720,2720,2715,4271
20240828,103100,5617246305,2715,2720,2720,2715,12894
20240828,103000,5582201595,2720,2720,2725,2720,2510
20240828,102900,5575371845,2720,2725,2725,2720,2303
20240828,102800,5569107680,2720,2725,2725,2720,6624
20240828,102700,5551060120,2725,2725,2730,2725,140
20240828,102600,5550678555,2725,2730,2730,2725,7421
20240828,102500,5530420975,2730,2720,2730,2720,2405
20240828,102400,5523871200,2725,2730,2730,2725,412
20240828,102300,5522747855,2725,2715,2725,2715,5421
20240828,102200,5508002240,2715,2715,2715,2710,3269
20240828,102100,5499134125,2715,2715,2715,2710,9231
20240828,102000,5474105485,2715,2715,2720,2710,13505
20240828,101900,5437433845,2715,2710,2715,2710,6080
20240828,101800,5420926760,2715,2720,2720,2710,14485
20240828,101700,5381606320,2720,2715,2720,2715,4037
20240828,101600,5370643500,2710,2715,2720,2710,5993
20240828,101500,5354364860,2715,2720,2720,2715,40259
20240828,101400,5244969605,2720,2720,2730,2720,4886
20240828,101300,5231679665,2720,2725,2730,2720,2405
20240828,101200,5225128925,2725,2725,2725,2720,12432
20240828,101100,5191293270,2725,2730,2730,2725,1415
20240828,101000,5187437030,2730,2730,2730,2730,1252
20240828,100900,5184019070,2730,2725,2730,2725,2682
20240828,100800,5176708995,2725,2725,2725,2725,816
20240828,100700,5174485395,2725,2730,2730,2720,8967
20240828,100600,5150060955,2730,2730,2740,2730,6534
20240828,100500,5132201445,2730,2735,2740,2730,1917
20240828,100400,5126961575,2730,2725,2730,2720,10336
20240828,100300,5098801860,2725,2730,2730,2725,3957
20240828,100200,5088001600,2730,2735,2735,2725,16378
20240828,100100,5043266910,2735,2735,2745,2735,1859
20240828,100000,5038173415,2740,2740,2745,2735,2302
20240828,095900,5031863435,2745,2740,2745,2735,1629
20240828,095800,5027401445,2740,2740,2745,2740,1692
20240828,095700,5022760260,2740,2740,2745,2740,2967
20240828,095600,5014629770,2740,2740,2745,2735,2213
20240828,095500,5008566630,2735,2740,2740,2735,342
20240828,095400,5007630195,2740,2740,2740,2735,4572
20240828,095300,4995103295,2740,2745,2745,2735,2073
20240828,095200,4989431475,2745,2735,2750,2735,226
20240828,095100,4988810965,2735,2735,2740,2730,1970
20240828,095000,4983427260,2730,2735,2745,2730,2845
20240828,094900,4975642975,2735,2735,2735,2735,13575
20240828,094800,4938515350,2730,2745,2745,2730,4565
20240828,094700,4926026115,2745,2740,2745,2735,24971
20240828,094600,4857698945,2740,2740,2740,2730,3256
20240828,094500,4848787535,2740,2745,2745,2735,15122
20240828,094400,4807378205,2745,2750,2750,2745,4614
20240828,094300,4794702470,2750,2750,2755,2750,1339
20240828,094200,4791019235,2750,2750,2755,2745,4593
20240828,094100,4778390595,2750,2750,2750,2745,1667
20240828,094000,4773809250,2745,2750,2750,2745,8103
20240828,093900,4751552555,2750,2755,2755,2745,5858
20240828,093800,4735443190,2750,2760,2760,2750,1989
20240828,093700,4729960010,2760,2755,2765,2745,11609
20240828,093600,4697969600,2750,2745,2760,2740,20140
20240828,093500,4642625480,2745,2720,2745,2720,9499
20240828,093400,4616665270,2725,2720,2725,2715,3321
20240828,093300,4607635765,2720,2720,2720,2715,2550
20240828,093200,4600706475,2730,2725,2730,2720,2336
20240828,093100,4594346035,2730,2710,2730,2710,26487
20240828,093000,4522272485,2715,2705,2720,2705,31727
20240828,092900,4436326120,2705,2715,2720,2705,31072
20240828,092800,4352120845,2715,2720,2725,2710,25232
20240828,092700,4283598220,2725,2730,2730,2720,5938
20240828,092600,4267415390,2725,2715,2725,2715,11535
20240828,092500,4236052205,2715,2715,2720,2710,23562
20240828,092400,4172114110,2715,2730,2730,2710,15274
20240828,092300,4130563840,2730,2715,2775,2710,52760
20240828,092200,3986911625,2715,2725,2725,2715,24193
20240828,092100,3921144745,2725,2725,2735,2720,17344
20240828,092000,3873862330,2725,2735,2735,2725,8029
20240828,091900,3851940395,2735,2730,2735,2730,7187
20240828,091800,3832312440,2730,2730,2735,2725,13783
20240828,091700,3794699465,2730,2715,2730,2715,11073
20240828,091600,3764570465,2715,2745,2745,2710,63359
20240828,091500,3592183370,2745,2750,2750,2735,22147
20240828,091400,3531481265,2750,2745,2750,2740,14693
20240828,091300,3491155110,2745,2760,2760,2745,11304
20240828,091200,3460069200,2755,2765,2770,2755,11668
20240828,091100,3427823020,2765,2780,2785,2760,28471
20240828,091000,3348878310,2780,2730,2790,2730,67069
20240828,090900,3163603370,2735,2725,2740,2715,26524
20240828,090800,3091229395,2725,2715,2730,2705,58885
20240828,090700,2931250710,2705,2745,2745,2705,129510
20240828,090600,2578698640,2745,2755,2765,2740,64258
20240828,090500,2401842745,2755,2805,2810,2750,129465
20240828,090400,2042195190,2805,2810,2815,2790,81911
20240828,090300,1812550685,2810,2815,2820,2795,94207
20240828,090200,1548246855,2815,2790,2820,2780,100729
20240828,090100,1266302190,2790,2790,2800,2780,90003
20240828,090000,1015062695,2790,2795,2795,2755,318855