stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,211400,6854310320,4500,4500,4500,4500,45168
20240828,211300,6854310320,4500,4500,4500,4500,0
20240828,211200,6854310320,4500,4500,4500,4500,0
20240828,211100,6854310320,4500,4500,4500,4500,0
20240828,211000,6854310320,4500,4500,4500,4500,0
20240828,210900,6854310320,4500,4500,4500,4500,0
20240828,210800,6854310320,4500,4500,4500,4500,0
20240828,210700,6854310320,4500,4500,4500,4500,0
20240828,210600,6854310320,4500,4500,4500,4500,0
20240828,210500,6854310320,4500,4500,4500,4500,0
20240828,210400,6854310320,4500,4500,4500,4500,0
20240828,210300,6854310320,4500,4500,4500,4500,0
20240828,210200,6854310320,4500,4500,4500,4500,0
20240828,210100,6854310320,4500,4500,4500,4500,0
20240828,210000,6854310320,4500,4500,4500,4500,0
20240828,205900,6854310320,4500,4500,4500,4500,0
20240828,205800,6854310320,4500,4500,4500,4500,0
20240828,205700,6854310320,4500,4500,4500,4500,0
20240828,205600,6854310320,4500,4500,4500,4500,0
20240828,205500,6854310320,4500,4500,4500,4500,0
20240828,205400,6854310320,4500,4500,4500,4500,0
20240828,205300,6854310320,4500,4500,4500,4500,0
20240828,205200,6854310320,4500,4500,4500,4500,0
20240828,205100,6854310320,4500,4500,4500,4500,0
20240828,205000,6854310320,4500,4500,4500,4500,0
20240828,204900,6854310320,4500,4500,4500,4500,0
20240828,204800,6854310320,4500,4500,4500,4500,0
20240828,204700,6854310320,4500,4500,4500,4500,0
20240828,204600,6854310320,4500,4500,4500,4500,0
20240828,204500,6854310320,4500,4500,4500,4500,0
20240828,204400,6854310320,4500,4500,4500,4500,45168
20240828,204300,6854310320,4500,4500,4500,4500,0
20240828,204200,6854310320,4500,4500,4500,4500,0
20240828,204100,6854310320,4500,4500,4500,4500,0
20240828,204000,6854310320,4500,4500,4500,4500,0
20240828,203900,6854310320,4500,4500,4500,4500,0
20240828,203800,6854310320,4500,4500,4500,4500,0
20240828,203700,6854310320,4500,4500,4500,4500,0
20240828,203600,6854310320,4500,4500,4500,4500,0
20240828,203500,6854310320,4500,4500,4500,4500,0
20240828,203400,6854310320,4500,4500,4500,4500,0
20240828,203300,6854310320,4500,4500,4500,4500,0
20240828,203200,6854310320,4500,4500,4500,4500,0
20240828,203100,6854310320,4500,4500,4500,4500,0
20240828,203000,6854310320,4500,4500,4500,4500,0
20240828,202900,6854310320,4500,4500,4500,4500,0
20240828,202800,6854310320,4500,4500,4500,4500,0
20240828,202700,6854310320,4500,4500,4500,4500,0
20240828,202600,6854310320,4500,4500,4500,4500,0
20240828,202500,6854310320,4500,4500,4500,4500,0
20240828,202400,6854310320,4500,4500,4500,4500,0
20240828,202300,6854310320,4500,4500,4500,4500,0
20240828,202200,6854310320,4500,4500,4500,4500,0
20240828,202100,6854310320,4500,4500,4500,4500,0
20240828,202000,6854310320,4500,4500,4500,4500,0
20240828,201900,6854310320,4500,4500,4500,4500,0
20240828,201800,6854310320,4500,4500,4500,4500,0
20240828,201700,6854310320,4500,4500,4500,4500,0
20240828,201600,6854310320,4500,4500,4500,4500,0
20240828,201500,6854310320,4500,4500,4500,4500,0
20240828,201400,6854310320,4500,4500,4500,4500,45168
20240828,201300,6854310320,4500,4500,4500,4500,0
20240828,201200,6854310320,4500,4500,4500,4500,0
20240828,201100,6854310320,4500,4500,4500,4500,0
20240828,201000,6854310320,4500,4500,4500,4500,0
20240828,200900,6854310320,4500,4500,4500,4500,0
20240828,200800,6854310320,4500,4500,4500,4500,0
20240828,200700,6854310320,4500,4500,4500,4500,0
20240828,200600,6854310320,4500,4500,4500,4500,0
20240828,200500,6854310320,4500,4500,4500,4500,0
20240828,200400,6854310320,4500,4500,4500,4500,0
20240828,200300,6854310320,4500,4500,4500,4500,0
20240828,200200,6854310320,4500,4500,4500,4500,0
20240828,200100,6854310320,4500,4500,4500,4500,0
20240828,200000,6854310320,4500,4500,4500,4500,0
20240828,195900,6854310320,4500,4500,4500,4500,0
20240828,195800,6854310320,4500,4500,4500,4500,0
20240828,195700,6854310320,4500,4500,4500,4500,0
20240828,195600,6854310320,4500,4500,4500,4500,0
20240828,195500,6854310320,4500,4500,4500,4500,0
20240828,195400,6854310320,4500,4500,4500,4500,0
20240828,195300,6854310320,4500,4500,4500,4500,0
20240828,195200,6854310320,4500,4500,4500,4500,0
20240828,195100,6854310320,4500,4500,4500,4500,0
20240828,195000,6854310320,4500,4500,4500,4500,0
20240828,194900,6854310320,4500,4500,4500,4500,0
20240828,194800,6854310320,4500,4500,4500,4500,0
20240828,194700,6854310320,4500,4500,4500,4500,0
20240828,194600,6854310320,4500,4500,4500,4500,0
20240828,194500,6854310320,4500,4500,4500,4500,0
20240828,194400,6854310320,4500,4500,4500,4500,45168
20240828,194300,6854310320,4500,4500,4500,4500,0
20240828,194200,6854310320,4500,4500,4500,4500,0
20240828,194100,6854310320,4500,4500,4500,4500,0
20240828,194000,6854310320,4500,4500,4500,4500,0
20240828,193900,6854310320,4500,4500,4500,4500,0
20240828,193800,6854310320,4500,4500,4500,4500,0
20240828,193700,6854310320,4500,4500,4500,4500,0
20240828,193600,6854310320,4500,4500,4500,4500,0
20240828,193500,6854310320,4500,4500,4500,4500,0
20240828,193400,6854310320,4500,4500,4500,4500,0
20240828,193300,6854310320,4500,4500,4500,4500,0
20240828,193200,6854310320,4500,4500,4500,4500,0
20240828,193100,6854310320,4500,4500,4500,4500,0
20240828,193000,6854310320,4500,4500,4500,4500,0
20240828,192900,6854310320,4500,4500,4500,4500,0
20240828,192800,6854310320,4500,4500,4500,4500,0
20240828,192700,6854310320,4500,4500,4500,4500,0
20240828,192600,6854310320,4500,4500,4500,4500,0
20240828,192500,6854310320,4500,4500,4500,4500,0
20240828,192400,6854310320,4500,4500,4500,4500,0
20240828,192300,6854310320,4500,4500,4500,4500,0
20240828,192200,6854310320,4500,4500,4500,4500,0
20240828,192100,6854310320,4500,4500,4500,4500,0
20240828,192000,6854310320,4500,4500,4500,4500,0
20240828,191900,6854310320,4500,4500,4500,4500,0
20240828,191800,6854310320,4500,4500,4500,4500,0
20240828,191700,6854310320,4500,4500,4500,4500,0
20240828,191600,6854310320,4500,4500,4500,4500,0
20240828,191500,6854310320,4500,4500,4500,4500,0
20240828,191400,6854310320,4500,4500,4500,4500,45168
20240828,191300,6854310320,4500,4500,4500,4500,0
20240828,191200,6854310320,4500,4500,4500,4500,0
20240828,191100,6854310320,4500,4500,4500,4500,0
20240828,191000,6854310320,4500,4500,4500,4500,0
20240828,190900,6854310320,4500,4500,4500,4500,0
20240828,190800,6854310320,4500,4500,4500,4500,0
20240828,190700,6854310320,4500,4500,4500,4500,0
20240828,190600,6854310320,4500,4500,4500,4500,0
20240828,190500,6854310320,4500,4500,4500,4500,0
20240828,190400,6854310320,4500,4500,4500,4500,0
20240828,190300,6854310320,4500,4500,4500,4500,0
20240828,190200,6854310320,4500,4500,4500,4500,0
20240828,190100,6854310320,4500,4500,4500,4500,0
20240828,190000,6854310320,4500,4500,4500,4500,0
20240828,185900,6854310320,4500,4500,4500,4500,0
20240828,185800,6854310320,4500,4500,4500,4500,0
20240828,185700,6854310320,4500,4500,4500,4500,0
20240828,185600,6854310320,4500,4500,4500,4500,0
20240828,185500,6854310320,4500,4500,4500,4500,0
20240828,185400,6854310320,4500,4500,4500,4500,0
20240828,185300,6854310320,4500,4500,4500,4500,0
20240828,185200,6854310320,4500,4500,4500,4500,0
20240828,185100,6854310320,4500,4500,4500,4500,0
20240828,185000,6854310320,4500,4500,4500,4500,0
20240828,184900,6854310320,4500,4500,4500,4500,0
20240828,184800,6854310320,4500,4500,4500,4500,0
20240828,184700,6854310320,4500,4500,4500,4500,0
20240828,184600,6854310320,4500,4500,4500,4500,0
20240828,184500,6854310320,4500,4500,4500,4500,0
20240828,184400,6854310320,4500,4500,4500,4500,45168
20240828,184300,6854310320,4500,4500,4500,4500,0
20240828,184200,6854310320,4500,4500,4500,4500,0
20240828,184100,6854310320,4500,4500,4500,4500,0
20240828,184000,6854310320,4500,4500,4500,4500,0
20240828,183900,6854310320,4500,4500,4500,4500,0
20240828,183800,6854310320,4500,4500,4500,4500,0
20240828,183700,6854310320,4500,4500,4500,4500,0
20240828,183600,6854310320,4500,4500,4500,4500,0
20240828,183500,6854310320,4500,4500,4500,4500,0
20240828,183400,6854310320,4500,4500,4500,4500,0
20240828,183300,6854310320,4500,4500,4500,4500,0
20240828,183200,6854310320,4500,4500,4500,4500,0
20240828,183100,6854310320,4500,4500,4500,4500,0
20240828,183000,6854310320,4500,4500,4500,4500,0
20240828,182900,6854310320,4500,4500,4500,4500,0
20240828,182800,6854310320,4500,4500,4500,4500,0
20240828,182700,6854310320,4500,4500,4500,4500,0
20240828,182600,6854310320,4500,4500,4500,4500,0
20240828,182500,6854310320,4500,4500,4500,4500,0
20240828,182400,6854310320,4500,4500,4500,4500,0
20240828,182300,6854310320,4500,4500,4500,4500,0
20240828,182200,6854310320,4500,4500,4500,4500,0
20240828,182100,6854310320,4500,4500,4500,4500,0
20240828,182000,6854310320,4500,4500,4500,4500,0
20240828,181900,6854310320,4500,4500,4500,4500,0
20240828,181800,6854310320,4500,4500,4500,4500,0
20240828,181700,6854310320,4500,4500,4500,4500,0
20240828,181600,6854310320,4500,4500,4500,4500,0
20240828,181500,6854310320,4500,4500,4500,4500,0
20240828,181400,6854310320,4500,4500,4500,4500,45168
20240828,181300,6854310320,4500,4500,4500,4500,0
20240828,181200,6854310320,4500,4500,4500,4500,0
20240828,181100,6854310320,4500,4500,4500,4500,0
20240828,181000,6854310320,4500,4500,4500,4500,0
20240828,180900,6854310320,4500,4500,4500,4500,0
20240828,180800,6854310320,4500,4500,4500,4500,0
20240828,180700,6854310320,4500,4500,4500,4500,0
20240828,180600,6854310320,4500,4500,4500,4500,0
20240828,180500,6854310320,4500,4500,4500,4500,0
20240828,180400,6854310320,4500,4500,4500,4500,0
20240828,180300,6854310320,4500,4500,4500,4500,0
20240828,180200,6854310320,4500,4500,4500,4500,0
20240828,180100,6854310320,4500,4500,4500,4500,0
20240828,180000,6854310320,4500,4500,4500,4500,0
20240828,175900,6854310320,4500,4500,4500,4500,0
20240828,175800,6854310320,4500,4500,4500,4500,0
20240828,175700,6854310320,4500,4500,4500,4500,0
20240828,175600,6854310320,4500,4500,4500,4500,0
20240828,175500,6854310320,4500,4500,4500,4500,0
20240828,175400,6854310320,4500,4500,4500,4500,0
20240828,175300,6854310320,4500,4500,4500,4500,0
20240828,175200,6854310320,4500,4500,4500,4500,0
20240828,175100,6854310320,4500,4500,4500,4500,0
20240828,175000,6854310320,4500,4500,4500,4500,0
20240828,174900,6854310320,4500,4500,4500,4500,0
20240828,174800,6854310320,4500,4500,4500,4500,0
20240828,174700,6854310320,4500,4500,4500,4500,0
20240828,174600,6854310320,4500,4500,4500,4500,0
20240828,174500,6854310320,4500,4500,4500,4500,0
20240828,174400,6854310320,4500,4500,4500,4500,45168
20240828,174300,6854310320,4500,4500,4500,4500,0
20240828,174200,6854310320,4500,4500,4500,4500,0
20240828,174100,6854310320,4500,4500,4500,4500,0
20240828,174000,6854310320,4500,4500,4500,4500,0
20240828,173900,6854310320,4500,4500,4500,4500,0
20240828,173800,6854310320,4500,4500,4500,4500,0
20240828,173700,6854310320,4500,4500,4500,4500,0
20240828,173600,6854310320,4500,4500,4500,4500,0
20240828,173500,6854310320,4500,4500,4500,4500,0
20240828,173400,6854310320,4500,4500,4500,4500,0
20240828,173300,6854310320,4500,4500,4500,4500,0
20240828,173200,6854310320,4500,4500,4500,4500,0
20240828,173100,6854310320,4500,4500,4500,4500,0
20240828,173000,6854310320,4500,4500,4500,4500,0
20240828,172900,6854310320,4500,4500,4500,4500,0
20240828,172800,6854310320,4500,4500,4500,4500,0
20240828,172700,6854310320,4500,4500,4500,4500,0
20240828,172600,6854310320,4500,4500,4500,4500,0
20240828,172500,6854310320,4500,4500,4500,4500,0
20240828,172400,6854310320,4500,4500,4500,4500,0
20240828,172300,6854310320,4500,4500,4500,4500,0
20240828,172200,6854310320,4500,4500,4500,4500,0
20240828,172100,6854310320,4500,4500,4500,4500,0
20240828,172000,6854310320,4500,4500,4500,4500,0
20240828,171900,6854310320,4500,4500,4500,4500,0
20240828,171800,6854310320,4500,4500,4500,4500,0
20240828,171700,6854310320,4500,4500,4500,4500,0
20240828,171600,6854310320,4500,4500,4500,4500,0
20240828,171500,6854310320,4500,4500,4500,4500,0
20240828,171400,6854310320,4500,4500,4500,4500,45168
20240828,171300,6854310320,4500,4500,4500,4500,0
20240828,171200,6854310320,4500,4500,4500,4500,0
20240828,171100,6854310320,4500,4500,4500,4500,0
20240828,171000,6854310320,4500,4500,4500,4500,0
20240828,170900,6854310320,4500,4500,4500,4500,0
20240828,170800,6854310320,4500,4500,4500,4500,0
20240828,170700,6854310320,4500,4500,4500,4500,0
20240828,170600,6854310320,4500,4500,4500,4500,0
20240828,170500,6854310320,4500,4500,4500,4500,0
20240828,170400,6854310320,4500,4500,4500,4500,0
20240828,170300,6854310320,4500,4500,4500,4500,0
20240828,170200,6854310320,4500,4500,4500,4500,0
20240828,170100,6854310320,4500,4500,4500,4500,0
20240828,170000,6854310320,4500,4500,4500,4500,0
20240828,165900,6854310320,4500,4500,4500,4500,0
20240828,165800,6854310320,4500,4500,4500,4500,0
20240828,165700,6854310320,4500,4500,4500,4500,0
20240828,165600,6854310320,4500,4500,4500,4500,0
20240828,165500,6854310320,4500,4500,4500,4500,0
20240828,165400,6854310320,4500,4500,4500,4500,0
20240828,165300,6854310320,4500,4500,4500,4500,0
20240828,165200,6854310320,4500,4500,4500,4500,0
20240828,165100,6854310320,4500,4500,4500,4500,0
20240828,165000,6854310320,4500,4500,4500,4500,0
20240828,164900,6854310320,4500,4500,4500,4500,0
20240828,164800,6854310320,4500,4500,4500,4500,0
20240828,164700,6854310320,4500,4500,4500,4500,0
20240828,164600,6854310320,4500,4500,4500,4500,0
20240828,164500,6854310320,4500,4500,4500,4500,0
20240828,164400,6854310320,4500,4500,4500,4500,45168
20240828,164300,6854310320,4500,4500,4500,4500,0
20240828,164200,6854310320,4500,4500,4500,4500,0
20240828,164100,6854310320,4500,4500,4500,4500,0
20240828,164000,6854310320,4500,4500,4500,4500,0
20240828,163900,6854310320,4500,4500,4500,4500,0
20240828,163800,6854310320,4500,4500,4500,4500,0
20240828,163700,6854310320,4500,4500,4500,4500,0
20240828,163600,6854310320,4500,4500,4500,4500,0
20240828,163500,6854310320,4500,4500,4500,4500,0
20240828,163400,6854310320,4500,4500,4500,4500,0
20240828,163300,6854310320,4500,4500,4500,4500,0
20240828,163200,6854310320,4500,4500,4500,4500,0
20240828,163100,6854310320,4500,4500,4500,4500,0
20240828,163000,6854310320,4500,4500,4500,4500,0
20240828,162900,6854310320,4500,4500,4500,4500,0
20240828,162800,6854310320,4500,4500,4500,4500,0
20240828,162700,6854310320,4500,4500,4500,4500,0
20240828,162600,6854310320,4500,4500,4500,4500,0
20240828,162500,6854310320,4500,4500,4500,4500,0
20240828,162400,6854310320,4500,4500,4500,4500,0
20240828,162300,6854310320,4500,4500,4500,4500,0
20240828,162200,6854310320,4500,4500,4500,4500,0
20240828,162100,6854310320,4500,4500,4500,4500,0
20240828,162000,6854310320,4500,4500,4500,4500,0
20240828,161900,6854310320,4500,4500,4500,4500,0
20240828,161800,6854310320,4500,4500,4500,4500,0
20240828,161700,6854310320,4500,4500,4500,4500,0
20240828,161600,6854310320,4500,4500,4500,4500,0
20240828,161500,6854310320,4500,4500,4500,4500,0
20240828,161400,6854310320,4500,4500,4500,4500,45168
20240828,161300,6854310320,4500,4500,4500,4500,0
20240828,161200,6854310320,4500,4500,4500,4500,0
20240828,161100,6854310320,4500,4500,4500,4500,0
20240828,161000,6854310320,4500,4500,4500,4500,0
20240828,160900,6854310320,4500,4500,4500,4500,0
20240828,160800,6854310320,4500,4500,4500,4500,0
20240828,160700,6854310320,4500,4500,4500,4500,0
20240828,160600,6854310320,4500,4500,4500,4500,0
20240828,160500,6854310320,4500,4500,4500,4500,0
20240828,160400,6854310320,4500,4500,4500,4500,0
20240828,160300,6854310320,4500,4500,4500,4500,0
20240828,160200,6854310320,4500,4500,4500,4500,0
20240828,160100,6854310320,4500,4500,4500,4500,0
20240828,160000,6854310320,4500,4500,4500,4500,0
20240828,155900,6854310320,4500,4500,4500,4500,0
20240828,155800,6854310320,4500,4500,4500,4500,0
20240828,155700,6854310320,4500,4500,4500,4500,0
20240828,155600,6854310320,4500,4500,4500,4500,0
20240828,155500,6854310320,4500,4500,4500,4500,0
20240828,155400,6854310320,4500,4500,4500,4500,0
20240828,155300,6854310320,4500,4500,4500,4500,0
20240828,155200,6854310320,4500,4500,4500,4500,0
20240828,155100,6854310320,4500,4500,4500,4500,0
20240828,155000,6854310320,4500,4500,4500,4500,0
20240828,154900,6854310320,4500,4500,4500,4500,0
20240828,154800,6854310320,4500,4500,4500,4500,0
20240828,154700,6854310320,4500,4500,4500,4500,0
20240828,154600,6854310320,4500,4500,4500,4500,0
20240828,154500,6854310320,4500,4500,4500,4500,0
20240828,154400,6854310320,4500,4500,4500,4500,45168
20240828,154300,6854310320,4500,4500,4500,4500,0
20240828,154200,6854310320,4500,4500,4500,4500,0
20240828,154100,6854310320,4500,4500,4500,4500,0
20240828,154000,6854310320,4500,4500,4500,4500,0
20240828,153900,6854310320,4500,4500,4500,4500,0
20240828,153800,6854310320,4500,4500,4500,4500,0
20240828,153700,6854310320,4500,4500,4500,4500,0
20240828,153600,6854310320,4500,4500,4500,4500,0
20240828,153500,6854310320,4500,4500,4500,4500,0
20240828,153400,6854310320,4500,4500,4500,4500,0
20240828,153300,6854310320,4500,4500,4500,4500,0
20240828,153200,6854310320,4500,4500,4500,4500,0
20240828,153100,6854310320,4500,4500,4500,4500,0
20240828,153000,6854310320,4500,4500,4500,4500,45168
20240828,152900,6651054320,4530,4530,4530,4530,0
20240828,152800,6651054320,4530,4530,4530,4530,0
20240828,152700,6651054320,4530,4530,4530,4530,0
20240828,152600,6651054320,4530,4530,4530,4530,0
20240828,152500,6651054320,4530,4530,4530,4530,0
20240828,152400,6651054320,4530,4530,4530,4530,0
20240828,152300,6651054320,4530,4530,4530,4530,0
20240828,152200,6651054320,4530,4530,4530,4530,0
20240828,152100,6651054320,4530,4530,4530,4530,0
20240828,152000,6651054320,4530,4530,4530,4530,0
20240828,151900,6651054320,4530,4550,4565,4520,11361
20240828,151800,6599439555,4550,4555,4565,4545,3691
20240828,151700,6582629445,4550,4560,4565,4545,4821
20240828,151600,6560683475,4560,4545,4560,4545,2207
20240828,151500,6550634680,4545,4550,4560,4540,3604
20240828,151400,6534255375,4550,4575,4575,4545,1758
20240828,151300,6526251405,4575,4555,4575,4555,4134
20240828,151200,6507408075,4555,4550,4555,4540,4734
20240828,151100,6485880050,4550,4595,4595,4540,23131
20240828,151000,6380311915,4600,4610,4620,4600,1134
20240828,150900,6375081090,4610,4580,4610,4580,1662
20240828,150800,6367441315,4585,4580,4585,4580,972
20240828,150700,6362986360,4580,4595,4600,4580,13182
20240828,150600,6302485180,4595,4615,4615,4595,9962
20240828,150500,6256641220,4610,4620,4625,4610,14987
20240828,150400,6187500705,4620,4625,4630,4620,7670
20240828,150300,6152051700,4630,4635,4635,4630,1625
20240828,150200,6144527895,4630,4630,4630,4630,609
20240828,150100,6141708225,4635,4640,4640,4630,6305
20240828,150000,6112496085,4635,4640,4645,4635,3935
20240828,145900,6094239005,4640,4645,4645,4640,821
20240828,145800,6090429540,4645,4645,4645,4640,818
20240828,145700,6086631045,4660,4655,4660,4645,7451
20240828,145600,6051995865,4655,4655,4665,4655,185
20240828,145500,6051134640,4670,4655,4670,4655,87
20240828,145400,6050729365,4650,4650,4655,4650,1662
20240828,145300,6043000850,4655,4655,4660,4655,747
20240828,145200,6039523505,4660,4660,4660,4660,1658
20240828,145100,6031797225,4655,4655,4655,4655,852
20240828,145000,6027831165,4660,4675,4675,4660,3126
20240828,144900,6013261930,4675,4675,4675,4670,12
20240828,144800,6013205880,4670,4665,4675,4665,216
20240828,144700,6012197975,4665,4665,4665,4665,466
20240828,144600,6010024085,4670,4675,4675,4670,527
20240828,144500,6007561910,4675,4680,4680,4675,38
20240828,144400,6007384100,4695,4680,4695,4680,82
20240828,144300,6007000310,4680,4685,4700,4680,4076
20240828,144200,5987865205,4695,4695,4695,4685,220
20240828,144100,5986834455,4685,4690,4695,4685,643
20240828,144000,5983819215,4690,4690,4690,4690,205
20240828,143900,5982857765,4685,4685,4685,4685,276
20240828,143800,5981564705,4685,4675,4685,4670,2747
20240828,143700,5968717190,4675,4655,4675,4655,3763
20240828,143600,5951179215,4645,4640,4650,4640,3094
20240828,143500,5936812800,4645,4650,4655,4645,2019
20240828,143400,5927430400,4650,4650,4650,4645,435
20240828,143300,5925407735,4650,4650,4660,4645,6870
20240828,143200,5893465725,4660,4655,4660,4655,2402
20240828,143100,5882284385,4660,4670,4670,4660,471
20240828,143000,5880089465,4665,4675,4675,4665,568
20240828,142900,5877434435,4675,4665,4675,4655,730
20240828,142800,5874028100,4675,4645,4675,4645,29
20240828,142700,5873893365,4645,4655,4675,4645,2756
20240828,142600,5861078805,4650,4650,4665,4650,3271
20240828,142500,5845861635,4650,4650,4650,4650,2193
20240828,142400,5835664185,4650,4650,4650,4650,382
20240828,142300,5833887885,4650,4665,4665,4650,7165
20240828,142200,5800537660,4670,4675,4675,4670,523
20240828,142100,5798094205,4675,4670,4675,4670,631
20240828,142000,5795145665,4670,4670,4680,4670,963
20240828,141900,5790647940,4675,4675,4675,4675,5
20240828,141800,5790624565,4680,4675,4680,4675,26
20240828,141700,5790503005,4660,4665,4665,4660,2021
20240828,141600,5781082975,4665,4680,4680,4665,2099
20240828,141500,5771281530,4680,4680,4680,4680,4
20240828,141400,5771262810,4680,4685,4685,4680,156
20240828,141300,5770532720,4680,4675,4680,4675,412
20240828,141200,5768606320,4675,4695,4695,4675,13
20240828,141100,5768545325,4695,4695,4695,4695,1
20240828,141000,5768540630,4695,4665,4695,4660,1147
20240828,140900,5763187990,4660,4685,4685,4660,4517
20240828,140800,5742098585,4680,4685,4685,4680,1085
20240828,140700,5737016365,4705,4710,4710,4705,35
20240828,140600,5736851685,4705,4680,4705,4680,191
20240828,140500,5735955955,4690,4690,4690,4690,3
20240828,140400,5735941885,4680,4675,4680,4675,541
20240828,140300,5733412210,4675,4685,4685,4675,1261
20240828,140200,5727513340,4690,4690,4690,4690,610
20240828,140100,5724652440,4690,4675,4690,4675,116
20240828,140000,5724109775,4675,4705,4705,4675,3250
20240828,135900,5708885935,4705,4710,4710,4705,254
20240828,135800,5707690095,4710,4720,4720,4710,2622
20240828,135700,5695327305,4715,4715,4720,4715,201
20240828,135600,5694378665,4715,4715,4715,4715,500
20240828,135500,5692021165,4715,4715,4715,4715,0
20240828,135400,5692021165,4715,4715,4715,4715,5
20240828,135300,5691997590,4695,4720,4720,4685,2810
20240828,135200,5678807170,4705,4710,4710,4705,1469
20240828,135100,5671891110,4710,4710,4710,4710,173
20240828,135000,5671076280,4710,4720,4720,4710,688
20240828,134900,5667835220,4720,4710,4720,4710,99
20240828,134800,5667368390,4710,4710,4710,4710,43
20240828,134700,5667165860,4725,4705,4725,4705,4
20240828,134600,5667146980,4700,4710,4710,4700,721
20240828,134500,5663756055,4710,4705,4740,4705,1406
20240828,134400,5657112010,4705,4720,4720,4705,3566
20240828,134300,5640296430,4720,4725,4730,4720,657
20240828,134200,5637192380,4730,4725,4730,4725,551
20240828,134100,5634588800,4730,4730,4735,4730,709
20240828,134000,5631234240,4735,4745,4750,4725,3928
20240828,133900,5612605125,4745,4735,4745,4725,4502
20240828,133800,5591276830,4735,4730,4740,4730,2417
20240828,133700,5579836745,4725,4725,4740,4725,4471
20240828,133600,5558686915,4725,4705,4725,4705,2606
20240828,133500,5546407410,4700,4695,4700,4695,1142
20240828,133400,5541040145,4700,4695,4700,4695,787
20240828,133300,5537342745,4700,4680,4700,4680,60
20240828,133200,5537061105,4675,4675,4680,4670,239
20240828,133100,5535944635,4700,4675,4700,4675,9670
20240828,133000,5490541550,4675,4675,4695,4675,35
20240828,132900,5490377905,4675,4680,4680,4675,1251
20240828,132800,5484527395,4675,4675,4700,4675,1871
20240828,132700,5475780320,4700,4675,4700,4675,1092
20240828,132600,5470665875,4690,4670,4695,4670,438
20240828,132500,5468616390,4670,4680,4680,4670,116
20240828,132400,5468073870,4680,4695,4695,4680,2
20240828,132300,5468064495,4665,4700,4705,4665,2976
20240828,132200,5454100365,4700,4690,4700,4670,6140
20240828,132100,5425390220,4685,4680,4685,4680,382
20240828,132000,5423601060,4680,4680,4680,4680,1024
20240828,131900,5418808740,4685,4680,4685,4680,35
20240828,131800,5418644775,4685,4670,4685,4665,1162
20240828,131700,5413213635,4670,4670,4670,4670,224
20240828,131600,5412167555,4670,4665,4670,4665,1829
20240828,131500,5403626175,4665,4645,4665,4645,3469
20240828,131400,5387479575,4670,4675,4675,4645,15143
20240828,131300,5317032650,4675,4665,4675,4660,4650
20240828,131200,5295346165,4670,4680,4680,4670,24779
20240828,131100,5179406185,4680,4690,4690,4680,1742
20240828,131000,5171252835,4690,4690,4695,4690,696
20240828,130900,5167985225,4695,4685,4705,4685,738
20240828,130800,5164525870,4680,4685,4690,4680,12973
20240828,130700,5103792275,4690,4690,4695,4685,1944
20240828,130600,5094674780,4690,4700,4700,4690,1072
20240828,130500,5089646500,4700,4695,4700,4695,236
20240828,130400,5088538475,4695,4695,4695,4695,690
20240828,130300,5085298925,4695,4695,4695,4695,642
20240828,130200,5082284735,4695,4710,4710,4695,748
20240828,130100,5078770745,4710,4710,4710,4710,3
20240828,130000,5078756615,4715,4700,4715,4695,2658
20240828,125900,5066258220,4705,4705,4705,4690,3840
20240828,125800,5048217535,4705,4710,4715,4705,772
20240828,125700,5044583860,4715,4720,4720,4715,279
20240828,125600,5043268110,4720,4715,4720,4715,54
20240828,125500,5043013480,4720,4720,4720,4720,20
20240828,125400,5042919080,4720,4705,4720,4705,185
20240828,125300,5042048580,4700,4705,4705,4700,468
20240828,125200,5039848415,4705,4705,4705,4700,661
20240828,125100,5036739435,4700,4705,4705,4700,1865
20240828,125000,5027967585,4705,4705,4705,4705,221
20240828,124900,5026927780,4705,4725,4725,4705,930
20240828,124800,5022549260,4725,4725,4725,4725,3
20240828,124700,5022535085,4705,4705,4710,4705,587
20240828,124600,5019773100,4705,4710,4730,4705,954
20240828,124500,5015280975,4710,4710,4710,4710,1100
20240828,124400,5010099975,4710,4710,4710,4710,500
20240828,124300,5007744975,4710,4720,4730,4710,216
20240828,124200,5006726095,4730,4710,4730,4710,536
20240828,124100,5004192895,4715,4710,4720,4710,1299
20240828,124000,4998074585,4710,4715,4715,4710,994
20240828,123900,4993391750,4720,4715,4720,4715,54
20240828,123800,4993136875,4710,4710,4710,4710,0
20240828,123700,4993136875,4710,4710,4710,4710,245
20240828,123600,4991982925,4710,4710,4710,4710,51
20240828,123500,4991742715,4710,4710,4710,4710,884
20240828,123400,4987579075,4710,4710,4710,4710,1276
20240828,123300,4981569115,4710,4715,4715,4710,5723
20240828,123200,4954602270,4715,4715,4715,4715,1249
20240828,123100,4948713235,4730,4730,4730,4730,53
20240828,123000,4948462545,4730,4730,4735,4730,450
20240828,122900,4946333005,4730,4720,4730,4720,17
20240828,122800,4946252675,4715,4720,4720,4715,1509
20240828,122700,4939132050,4720,4720,4720,4720,101
20240828,122600,4938655330,4720,4720,4725,4720,37
20240828,122500,4938480660,4720,4730,4730,4715,7501
20240828,122400,4903082025,4735,4735,4735,4730,39
20240828,122300,4902897385,4730,4730,4730,4730,340
20240828,122200,4901289185,4730,4735,4735,4730,531
20240828,122100,4898777550,4730,4730,4730,4730,258
20240828,122000,4897557210,4740,4740,4740,4740,13
20240828,121900,4897495590,4730,4730,4730,4730,6
20240828,121800,4897467210,4730,4745,4755,4730,1946
20240828,121700,4888232395,4745,4735,4745,4730,1046
20240828,121600,4883274370,4740,4715,4740,4715,32
20240828,121500,4883123415,4715,4735,4745,4715,767
20240828,121400,4879486125,4735,4725,4735,4715,1099
20240828,121300,4874290540,4715,4705,4725,4705,7
20240828,121200,4874257545,4705,4710,4710,4700,1330
20240828,121100,4868001990,4710,4710,4710,4710,350
20240828,121000,4866353490,4710,4710,4710,4710,39
20240828,120900,4866169800,4710,4710,4710,4710,56
20240828,120800,4865906040,4710,4710,4710,4710,201
20240828,120700,4864959330,4710,4700,4710,4700,534
20240828,120600,4862449430,4700,4705,4705,4700,1420
20240828,120500,4855770905,4705,4705,4705,4705,1660
20240828,120400,4847960605,4705,4705,4710,4705,1324
20240828,120300,4841731180,4705,4710,4710,4705,1451
20240828,120200,4834897565,4710,4720,4720,4710,307
20240828,120100,4833450390,4715,4720,4720,4715,3058
20240828,120000,4819017630,4720,4720,4725,4720,523
20240828,115900,4816548810,4725,4705,4725,4705,276
20240828,115800,4815247540,4710,4705,4710,4705,576
20240828,115700,4812537410,4710,4710,4710,4710,4093
20240828,115600,4793259380,4715,4715,4720,4715,1848
20240828,115500,4784545060,4720,4725,4725,4720,1588
20240828,115400,4777049200,4725,4730,4730,4725,1863
20240828,115300,4768245120,4730,4725,4730,4725,1720
20240828,115200,4760109570,4725,4725,4730,4725,783
20240828,115100,4756406930,4730,4750,4750,4730,9338
20240828,115000,4712119730,4755,4760,4765,4755,1295
20240828,114900,4705959515,4755,4755,4775,4755,5672
20240828,114800,4678924365,4760,4760,4760,4760,2
20240828,114700,4678914845,4745,4745,4750,4745,236
20240828,114600,4677793950,4750,4740,4760,4740,40
20240828,114500,4677604100,4760,4735,4765,4735,6847
20240828,114400,4645101905,4730,4730,4730,4730,457
20240828,114300,4642940295,4730,4730,4730,4730,100
20240828,114200,4642467295,4725,4725,4725,4725,371
20240828,114100,4640714320,4730,4725,4730,4725,537
20240828,114000,4638174955,4725,4735,4735,4725,2761
20240828,113900,4625106045,4735,4735,4735,4720,801
20240828,113800,4621318660,4735,4720,4735,4720,384
20240828,113700,4619503810,4725,4720,4725,4720,990
20240828,113600,4614826715,4725,4720,4725,4720,630
20240828,113500,4611852950,4720,4715,4720,4710,1976
20240828,113400,4602544595,4715,4710,4715,4710,2961
20240828,113300,4588589010,4715,4715,4715,4705,202
20240828,113200,4587637695,4715,4715,4715,4700,110
20240828,113100,4587120590,4715,4710,4715,4710,562
20240828,113000,4584473520,4710,4705,4710,4700,156
20240828,112900,4583739530,4700,4695,4700,4695,398
20240828,112800,4581869795,4695,4705,4705,4690,1528
20240828,112700,4574697840,4705,4705,4710,4695,8941
20240828,112600,4532677965,4705,4705,4710,4705,2599
20240828,112500,4520449605,4705,4720,4720,4705,387
20240828,112400,4518628690,4705,4700,4720,4700,788
20240828,112300,4514919865,4710,4705,4710,4700,4623
20240828,112200,4493187655,4700,4705,4715,4700,3436
20240828,112100,4477035945,4720,4735,4735,4705,17476
20240828,112000,4394696885,4735,4735,4740,4720,1376
20240828,111900,4388186820,4735,4720,4735,4720,1761
20240828,111800,4379874105,4720,4720,4740,4720,222
20240828,111700,4378823745,4725,4720,4725,4720,608
20240828,111600,4375953980,4730,4720,4730,4720,2430
20240828,111500,4364466710,4725,4720,4725,4720,2402
20240828,111400,4353129265,4720,4725,4725,4720,302
20240828,111300,4351702390,4725,4720,4725,4720,332
20240828,111200,4350135255,4720,4730,4730,4720,666
20240828,111100,4346991190,4730,4720,4735,4720,2198
20240828,111000,4336592795,4720,4730,4735,4715,4275
20240828,110900,4316422470,4720,4730,4735,4720,1718
20240828,110800,4308299280,4730,4730,4730,4730,0
20240828,110700,4308299280,4730,4720,4730,4715,7378
20240828,110600,4273493140,4725,4725,4725,4720,2180
20240828,110500,4263201745,4725,4730,4730,4725,730
20240828,110400,4259752365,4730,4730,4730,4725,235
20240828,110300,4258641825,4730,4740,4740,4725,1576
20240828,110200,4251187085,4745,4740,4745,4735,1821
20240828,110100,4242555385,4740,4720,4740,4720,506
20240828,110000,4240165015,4720,4730,4730,4715,4928
20240828,105900,4216916050,4730,4720,4730,4715,899
20240828,105800,4212672335,4725,4730,4730,4720,1756
20240828,105700,4204383150,4730,4720,4730,4715,7247
20240828,105600,4170200145,4720,4735,4735,4720,5557
20240828,105500,4143948840,4735,4730,4735,4730,902
20240828,105400,4139679465,4735,4740,4740,4725,2264
20240828,105300,4128971490,4740,4740,4745,4735,3762
20240828,105200,4111143885,4735,4740,4745,4735,2030
20240828,105100,4101524160,4735,4755,4755,4735,6631
20240828,105000,4070034375,4755,4765,4765,4755,4657
20240828,104900,4047860150,4765,4765,4770,4765,2383
20240828,104800,4036504175,4765,4765,4775,4750,2060
20240828,104700,4026690700,4765,4760,4775,4750,4539
20240828,104600,4005097070,4760,4775,4775,4760,729
20240828,104500,4001625845,4760,4760,4760,4760,574
20240828,104400,3998893605,4760,4770,4770,4760,4687
20240828,104300,3976563555,4770,4775,4780,4770,1226
20240828,104200,3970706720,4770,4765,4775,4760,3925
20240828,104100,3952015665,4780,4775,4780,4770,3068
20240828,104000,3937359920,4775,4780,4790,4775,2388
20240828,103900,3925934590,4795,4790,4800,4780,3389
20240828,103800,3909696205,4790,4775,4795,4775,3089
20240828,103700,3894903460,4775,4790,4790,4765,3206
20240828,103600,3879589425,4790,4785,4795,4785,6103
20240828,103500,3850368305,4785,4780,4785,4760,7653
20240828,103400,3813846045,4780,4735,4780,4735,3985
20240828,103300,3794879520,4745,4725,4745,4725,1087
20240828,103200,3789734050,4725,4740,4740,4720,765
20240828,103100,3786112750,4740,4725,4745,4715,4130
20240828,103000,3766604255,4740,4730,4740,4720,1763
20240828,102900,3758271225,4735,4730,4740,4720,1233
20240828,102800,3752448625,4735,4735,4755,4735,761
20240828,102700,3748841975,4730,4760,4760,4730,3071
20240828,102600,3734265450,4760,4800,4800,4760,17264
20240828,102500,3651822060,4800,4790,4815,4780,32288
20240828,102400,3497135505,4805,4735,4825,4735,52341
20240828,102300,3246081730,4735,4740,4745,4735,583
20240828,102200,3243318600,4740,4700,4740,4690,5467
20240828,102100,3217486920,4700,4710,4710,4700,169
20240828,102000,3216692460,4710,4705,4715,4680,5218
20240828,101900,3192178190,4705,4695,4705,4680,4633
20240828,101800,3170436215,4690,4680,4690,4680,8914
20240828,101700,3128715855,4680,4695,4695,4680,124
20240828,101600,3128133855,4700,4700,4700,4670,3350
20240828,101500,3112471955,4680,4690,4700,4680,5251
20240828,101400,3087858470,4700,4700,4700,4690,1271
20240828,101300,3081896160,4700,4690,4700,4690,290
20240828,101200,3080535100,4690,4690,4690,4685,338
20240828,101100,3078950130,4690,4700,4700,4690,2645
20240828,101000,3066541315,4700,4710,4710,4700,2149
20240828,100900,3056437775,4700,4695,4700,4695,225
20240828,100800,3055381290,4695,4705,4710,4695,4082
20240828,100700,3036190350,4705,4710,4710,4705,1410
20240828,100600,3029549885,4710,4710,4710,4710,163
20240828,100500,3028782155,4715,4710,4715,4710,1353
20240828,100400,3022406960,4710,4720,4720,4710,1640
20240828,100300,3014674920,4715,4715,4720,4715,1083
20240828,100200,3009567380,4715,4720,4720,4710,402
20240828,100100,3007671015,4725,4715,4725,4715,935
20240828,100000,3003258310,4710,4715,4730,4710,5147
20240828,095900,2978958460,4710,4710,4720,4710,2319
20240828,095800,2968034575,4710,4720,4720,4710,1150
20240828,095700,2962612815,4720,4735,4735,4715,1536
20240828,095600,2955352240,4735,4720,4740,4720,6690
20240828,095500,2923705205,4720,4690,4720,4690,6897
20240828,095400,2891267545,4695,4695,4700,4690,1686
20240828,095300,2883351515,4700,4700,4700,4695,1575
20240828,095200,2875954035,4700,4690,4700,4690,1704
20240828,095100,2867960745,4690,4675,4695,4675,4951
20240828,095000,2844752140,4675,4660,4675,4660,3647
20240828,094900,2827719490,4655,4655,4665,4655,1390
20240828,094800,2821241285,4650,4655,4670,4650,11122
20240828,094700,2769491175,4660,4665,4670,4650,23782
20240828,094600,2658727590,4665,4680,4680,4660,27302
20240828,094500,2531315275,4675,4710,4715,4675,25768
20240828,094400,2410222020,4710,4715,4715,4710,17473
20240828,094300,2327917940,4715,4725,4730,4715,18624
20240828,094200,2240014325,4725,4730,4730,4725,5196
20240828,094100,2215458865,4730,4730,4735,4725,1510
20240828,094000,2208315815,4725,4725,4735,4725,704
20240828,093900,2204986665,4725,4730,4735,4725,3889
20240828,093800,2186606335,4730,4750,4750,4730,3475
20240828,093700,2170136375,4750,4745,4755,4745,1258
20240828,093600,2164160440,4750,4745,4750,4745,2542
20240828,093500,2152094500,4745,4760,4765,4740,1770
20240828,093400,2143669570,4730,4720,4745,4720,2797
20240828,093300,2130445505,4720,4720,4730,4715,2436
20240828,093200,2118951975,4720,4720,4725,4720,4940
20240828,093100,2095632640,4720,4745,4745,4720,11395
20240828,093000,2041751305,4745,4755,4760,4745,14965
20240828,092900,1970665740,4755,4770,4770,4750,15630
20240828,092800,1896267190,4770,4770,4775,4770,4057
20240828,092700,1876906740,4770,4775,4780,4770,6427
20240828,092600,1846242040,4780,4770,4780,4770,1681
20240828,092500,1838215975,4770,4770,4780,4770,2079
20240828,092400,1828293020,4770,4790,4790,4770,2607
20240828,092300,1815843750,4770,4795,4800,4770,18044
20240828,092200,1729455765,4800,4795,4800,4785,5053
20240828,092100,1705237005,4795,4795,4795,4785,6048
20240828,092000,1676260395,4790,4795,4795,4780,4183
20240828,091900,1656235990,4790,4800,4805,4780,3113
20240828,091800,1641309615,4775,4800,4810,4775,10257
20240828,091700,1592172430,4800,4725,4815,4720,25419
20240828,091600,1471042480,4725,4730,4730,4725,8032
20240828,091500,1433083620,4735,4760,4760,4735,9179
20240828,091400,1389542740,4760,4735,4770,4735,2672
20240828,091300,1376839610,4735,4740,4755,4715,14359
20240828,091200,1308910630,4745,4755,4765,4745,9593
20240828,091100,1263351810,4755,4770,4780,4755,6660
20240828,091000,1231626290,4780,4775,4785,4755,4855
20240828,090900,1208480745,4770,4760,4790,4760,5617
20240828,090800,1181639115,4760,4815,4815,4755,19266
20240828,090700,1089513635,4815,4825,4835,4810,26382
20240828,090600,962270225,4825,4820,4840,4800,37978
20240828,090500,779166465,4820,4750,4855,4745,61465
20240828,090400,481940115,4750,4740,4765,4735,6048
20240828,090300,453186130,4735,4710,4735,4710,7974
20240828,090200,415567110,4710,4760,4760,4710,31288
20240828,090100,267612200,4760,4755,4765,4750,14143
20240828,090000,200307805,4760,4765,4780,4755,42051