stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,211500,12816525760,4445,4445,4445,4445,64934
20240827,211400,12816525760,4445,4445,4445,4445,0
20240827,211300,12816525760,4445,4445,4445,4445,0
20240827,211200,12816525760,4445,4445,4445,4445,0
20240827,211100,12816525760,4445,4445,4445,4445,0
20240827,211000,12816525760,4445,4445,4445,4445,0
20240827,210900,12816525760,4445,4445,4445,4445,0
20240827,210800,12816525760,4445,4445,4445,4445,0
20240827,210700,12816525760,4445,4445,4445,4445,0
20240827,210600,12816525760,4445,4445,4445,4445,0
20240827,210500,12816525760,4445,4445,4445,4445,0
20240827,210400,12816525760,4445,4445,4445,4445,0
20240827,210300,12816525760,4445,4445,4445,4445,0
20240827,210200,12816525760,4445,4445,4445,4445,0
20240827,210100,12816525760,4445,4445,4445,4445,0
20240827,210000,12816525760,4445,4445,4445,4445,0
20240827,205900,12816525760,4445,4445,4445,4445,0
20240827,205800,12816525760,4445,4445,4445,4445,0
20240827,205700,12816525760,4445,4445,4445,4445,0
20240827,205600,12816525760,4445,4445,4445,4445,0
20240827,205500,12816525760,4445,4445,4445,4445,0
20240827,205400,12816525760,4445,4445,4445,4445,0
20240827,205300,12816525760,4445,4445,4445,4445,0
20240827,205200,12816525760,4445,4445,4445,4445,0
20240827,205100,12816525760,4445,4445,4445,4445,0
20240827,205000,12816525760,4445,4445,4445,4445,0
20240827,204900,12816525760,4445,4445,4445,4445,0
20240827,204800,12816525760,4445,4445,4445,4445,0
20240827,204700,12816525760,4445,4445,4445,4445,0
20240827,204600,12816525760,4445,4445,4445,4445,0
20240827,204500,12816525760,4445,4445,4445,4445,64934
20240827,204400,12816525760,4445,4445,4445,4445,0
20240827,204300,12816525760,4445,4445,4445,4445,0
20240827,204200,12816525760,4445,4445,4445,4445,0
20240827,204100,12816525760,4445,4445,4445,4445,0
20240827,204000,12816525760,4445,4445,4445,4445,0
20240827,203900,12816525760,4445,4445,4445,4445,0
20240827,203800,12816525760,4445,4445,4445,4445,0
20240827,203700,12816525760,4445,4445,4445,4445,0
20240827,203600,12816525760,4445,4445,4445,4445,0
20240827,203500,12816525760,4445,4445,4445,4445,0
20240827,203400,12816525760,4445,4445,4445,4445,0
20240827,203300,12816525760,4445,4445,4445,4445,0
20240827,203200,12816525760,4445,4445,4445,4445,0
20240827,203100,12816525760,4445,4445,4445,4445,0
20240827,203000,12816525760,4445,4445,4445,4445,0
20240827,202900,12816525760,4445,4445,4445,4445,0
20240827,202800,12816525760,4445,4445,4445,4445,0
20240827,202700,12816525760,4445,4445,4445,4445,0
20240827,202600,12816525760,4445,4445,4445,4445,0
20240827,202500,12816525760,4445,4445,4445,4445,0
20240827,202400,12816525760,4445,4445,4445,4445,0
20240827,202300,12816525760,4445,4445,4445,4445,0
20240827,202200,12816525760,4445,4445,4445,4445,0
20240827,202100,12816525760,4445,4445,4445,4445,0
20240827,202000,12816525760,4445,4445,4445,4445,0
20240827,201900,12816525760,4445,4445,4445,4445,0
20240827,201800,12816525760,4445,4445,4445,4445,0
20240827,201700,12816525760,4445,4445,4445,4445,0
20240827,201600,12816525760,4445,4445,4445,4445,0
20240827,201500,12816525760,4445,4445,4445,4445,64934
20240827,201400,12816525760,4445,4445,4445,4445,0
20240827,201300,12816525760,4445,4445,4445,4445,0
20240827,201200,12816525760,4445,4445,4445,4445,0
20240827,201100,12816525760,4445,4445,4445,4445,0
20240827,201000,12816525760,4445,4445,4445,4445,0
20240827,200900,12816525760,4445,4445,4445,4445,0
20240827,200800,12816525760,4445,4445,4445,4445,0
20240827,200700,12816525760,4445,4445,4445,4445,0
20240827,200600,12816525760,4445,4445,4445,4445,0
20240827,200500,12816525760,4445,4445,4445,4445,0
20240827,200400,12816525760,4445,4445,4445,4445,0
20240827,200300,12816525760,4445,4445,4445,4445,0
20240827,200200,12816525760,4445,4445,4445,4445,0
20240827,200100,12816525760,4445,4445,4445,4445,0
20240827,200000,12816525760,4445,4445,4445,4445,0
20240827,195900,12816525760,4445,4445,4445,4445,0
20240827,195800,12816525760,4445,4445,4445,4445,0
20240827,195700,12816525760,4445,4445,4445,4445,0
20240827,195600,12816525760,4445,4445,4445,4445,0
20240827,195500,12816525760,4445,4445,4445,4445,0
20240827,195400,12816525760,4445,4445,4445,4445,0
20240827,195300,12816525760,4445,4445,4445,4445,0
20240827,195200,12816525760,4445,4445,4445,4445,0
20240827,195100,12816525760,4445,4445,4445,4445,0
20240827,195000,12816525760,4445,4445,4445,4445,0
20240827,194900,12816525760,4445,4445,4445,4445,0
20240827,194800,12816525760,4445,4445,4445,4445,0
20240827,194700,12816525760,4445,4445,4445,4445,0
20240827,194600,12816525760,4445,4445,4445,4445,0
20240827,194500,12816525760,4445,4445,4445,4445,64934
20240827,194400,12816525760,4445,4445,4445,4445,0
20240827,194300,12816525760,4445,4445,4445,4445,0
20240827,194200,12816525760,4445,4445,4445,4445,0
20240827,194100,12816525760,4445,4445,4445,4445,0
20240827,194000,12816525760,4445,4445,4445,4445,0
20240827,193900,12816525760,4445,4445,4445,4445,0
20240827,193800,12816525760,4445,4445,4445,4445,0
20240827,193700,12816525760,4445,4445,4445,4445,0
20240827,193600,12816525760,4445,4445,4445,4445,0
20240827,193500,12816525760,4445,4445,4445,4445,0
20240827,193400,12816525760,4445,4445,4445,4445,0
20240827,193300,12816525760,4445,4445,4445,4445,0
20240827,193200,12816525760,4445,4445,4445,4445,0
20240827,193100,12816525760,4445,4445,4445,4445,0
20240827,193000,12816525760,4445,4445,4445,4445,0
20240827,192900,12816525760,4445,4445,4445,4445,0
20240827,192800,12816525760,4445,4445,4445,4445,0
20240827,192700,12816525760,4445,4445,4445,4445,0
20240827,192600,12816525760,4445,4445,4445,4445,0
20240827,192500,12816525760,4445,4445,4445,4445,0
20240827,192400,12816525760,4445,4445,4445,4445,0
20240827,192300,12816525760,4445,4445,4445,4445,0
20240827,192200,12816525760,4445,4445,4445,4445,0
20240827,192100,12816525760,4445,4445,4445,4445,0
20240827,192000,12816525760,4445,4445,4445,4445,0
20240827,191900,12816525760,4445,4445,4445,4445,0
20240827,191800,12816525760,4445,4445,4445,4445,0
20240827,191700,12816525760,4445,4445,4445,4445,0
20240827,191600,12816525760,4445,4445,4445,4445,0
20240827,191500,12816525760,4445,4445,4445,4445,64934
20240827,191400,12816525760,4445,4445,4445,4445,0
20240827,191300,12816525760,4445,4445,4445,4445,0
20240827,191200,12816525760,4445,4445,4445,4445,0
20240827,191100,12816525760,4445,4445,4445,4445,0
20240827,191000,12816525760,4445,4445,4445,4445,0
20240827,190900,12816525760,4445,4445,4445,4445,0
20240827,190800,12816525760,4445,4445,4445,4445,0
20240827,190700,12816525760,4445,4445,4445,4445,0
20240827,190600,12816525760,4445,4445,4445,4445,0
20240827,190500,12816525760,4445,4445,4445,4445,0
20240827,190400,12816525760,4445,4445,4445,4445,0
20240827,190300,12816525760,4445,4445,4445,4445,0
20240827,190200,12816525760,4445,4445,4445,4445,0
20240827,190100,12816525760,4445,4445,4445,4445,0
20240827,190000,12816525760,4445,4445,4445,4445,0
20240827,185900,12816525760,4445,4445,4445,4445,0
20240827,185800,12816525760,4445,4445,4445,4445,0
20240827,185700,12816525760,4445,4445,4445,4445,0
20240827,185600,12816525760,4445,4445,4445,4445,0
20240827,185500,12816525760,4445,4445,4445,4445,0
20240827,185400,12816525760,4445,4445,4445,4445,0
20240827,185300,12816525760,4445,4445,4445,4445,0
20240827,185200,12816525760,4445,4445,4445,4445,0
20240827,185100,12816525760,4445,4445,4445,4445,0
20240827,185000,12816525760,4445,4445,4445,4445,0
20240827,184900,12816525760,4445,4445,4445,4445,0
20240827,184800,12816525760,4445,4445,4445,4445,0
20240827,184700,12816525760,4445,4445,4445,4445,0
20240827,184600,12816525760,4445,4445,4445,4445,0
20240827,184500,12816525760,4445,4445,4445,4445,64934
20240827,184400,12816525760,4445,4445,4445,4445,0
20240827,184300,12816525760,4445,4445,4445,4445,0
20240827,184200,12816525760,4445,4445,4445,4445,0
20240827,184100,12816525760,4445,4445,4445,4445,0
20240827,184000,12816525760,4445,4445,4445,4445,0
20240827,183900,12816525760,4445,4445,4445,4445,0
20240827,183800,12816525760,4445,4445,4445,4445,0
20240827,183700,12816525760,4445,4445,4445,4445,0
20240827,183600,12816525760,4445,4445,4445,4445,0
20240827,183500,12816525760,4445,4445,4445,4445,0
20240827,183400,12816525760,4445,4445,4445,4445,0
20240827,183300,12816525760,4445,4445,4445,4445,0
20240827,183200,12816525760,4445,4445,4445,4445,0
20240827,183100,12816525760,4445,4445,4445,4445,0
20240827,183000,12816525760,4445,4445,4445,4445,0
20240827,182900,12816525760,4445,4445,4445,4445,0
20240827,182800,12816525760,4445,4445,4445,4445,0
20240827,182700,12816525760,4445,4445,4445,4445,0
20240827,182600,12816525760,4445,4445,4445,4445,0
20240827,182500,12816525760,4445,4445,4445,4445,0
20240827,182400,12816525760,4445,4445,4445,4445,0
20240827,182300,12816525760,4445,4445,4445,4445,0
20240827,182200,12816525760,4445,4445,4445,4445,0
20240827,182100,12816525760,4445,4445,4445,4445,0
20240827,182000,12816525760,4445,4445,4445,4445,0
20240827,181900,12816525760,4445,4445,4445,4445,0
20240827,181800,12816525760,4445,4445,4445,4445,0
20240827,181700,12816525760,4445,4445,4445,4445,0
20240827,181600,12816525760,4445,4445,4445,4445,0
20240827,181500,12816525760,4445,4445,4445,4445,64934
20240827,181400,12816525760,4445,4445,4445,4445,0
20240827,181300,12816525760,4445,4445,4445,4445,0
20240827,181200,12816525760,4445,4445,4445,4445,0
20240827,181100,12816525760,4445,4445,4445,4445,0
20240827,181000,12816525760,4445,4445,4445,4445,0
20240827,180900,12816525760,4445,4445,4445,4445,0
20240827,180800,12816525760,4445,4445,4445,4445,0
20240827,180700,12816525760,4445,4445,4445,4445,0
20240827,180600,12816525760,4445,4445,4445,4445,0
20240827,180500,12816525760,4445,4445,4445,4445,0
20240827,180400,12816525760,4445,4445,4445,4445,0
20240827,180300,12816525760,4445,4445,4445,4445,0
20240827,180200,12816525760,4445,4445,4445,4445,0
20240827,180100,12816525760,4445,4445,4445,4445,0
20240827,180000,12816525760,4445,4445,4445,4445,0
20240827,175900,12816525760,4445,4445,4445,4445,0
20240827,175800,12816525760,4445,4445,4445,4445,0
20240827,175700,12816525760,4445,4445,4445,4445,0
20240827,175600,12816525760,4445,4445,4445,4445,0
20240827,175500,12816525760,4445,4445,4445,4445,0
20240827,175400,12816525760,4445,4445,4445,4445,0
20240827,175300,12816525760,4445,4445,4445,4445,0
20240827,175200,12816525760,4445,4445,4445,4445,0
20240827,175100,12816525760,4445,4445,4445,4445,0
20240827,175000,12816525760,4445,4445,4445,4445,0
20240827,174900,12816525760,4445,4445,4445,4445,0
20240827,174800,12816525760,4445,4445,4445,4445,0
20240827,174700,12816525760,4445,4445,4445,4445,0
20240827,174600,12816525760,4445,4445,4445,4445,0
20240827,174500,12816525760,4445,4445,4445,4445,64934
20240827,174400,12816525760,4445,4445,4445,4445,0
20240827,174300,12816525760,4445,4445,4445,4445,0
20240827,174200,12816525760,4445,4445,4445,4445,0
20240827,174100,12816525760,4445,4445,4445,4445,0
20240827,174000,12816525760,4445,4445,4445,4445,0
20240827,173900,12816525760,4445,4445,4445,4445,0
20240827,173800,12816525760,4445,4445,4445,4445,0
20240827,173700,12816525760,4445,4445,4445,4445,0
20240827,173600,12816525760,4445,4445,4445,4445,0
20240827,173500,12816525760,4445,4445,4445,4445,0
20240827,173400,12816525760,4445,4445,4445,4445,0
20240827,173300,12816525760,4445,4445,4445,4445,0
20240827,173200,12816525760,4445,4445,4445,4445,0
20240827,173100,12816525760,4445,4445,4445,4445,0
20240827,173000,12816525760,4445,4445,4445,4445,0
20240827,172900,12816525760,4445,4445,4445,4445,0
20240827,172800,12816525760,4445,4445,4445,4445,0
20240827,172700,12816525760,4445,4445,4445,4445,0
20240827,172600,12816525760,4445,4445,4445,4445,0
20240827,172500,12816525760,4445,4445,4445,4445,0
20240827,172400,12816525760,4445,4445,4445,4445,0
20240827,172300,12816525760,4445,4445,4445,4445,0
20240827,172200,12816525760,4445,4445,4445,4445,0
20240827,172100,12816525760,4445,4445,4445,4445,0
20240827,172000,12816525760,4445,4445,4445,4445,0
20240827,171900,12816525760,4445,4445,4445,4445,0
20240827,171800,12816525760,4445,4445,4445,4445,0
20240827,171700,12816525760,4445,4445,4445,4445,0
20240827,171600,12816525760,4445,4445,4445,4445,0
20240827,171500,12816525760,4445,4445,4445,4445,64934
20240827,171400,12816525760,4445,4445,4445,4445,0
20240827,171300,12816525760,4445,4445,4445,4445,0
20240827,171200,12816525760,4445,4445,4445,4445,0
20240827,171100,12816525760,4445,4445,4445,4445,0
20240827,171000,12816525760,4445,4445,4445,4445,0
20240827,170900,12816525760,4445,4445,4445,4445,0
20240827,170800,12816525760,4445,4445,4445,4445,0
20240827,170700,12816525760,4445,4445,4445,4445,0
20240827,170600,12816525760,4445,4445,4445,4445,0
20240827,170500,12816525760,4445,4445,4445,4445,0
20240827,170400,12816525760,4445,4445,4445,4445,0
20240827,170300,12816525760,4445,4445,4445,4445,0
20240827,170200,12816525760,4445,4445,4445,4445,0
20240827,170100,12816525760,4445,4445,4445,4445,0
20240827,170000,12816525760,4445,4445,4445,4445,0
20240827,165900,12816525760,4445,4445,4445,4445,0
20240827,165800,12816525760,4445,4445,4445,4445,0
20240827,165700,12816525760,4445,4445,4445,4445,0
20240827,165600,12816525760,4445,4445,4445,4445,0
20240827,165500,12816525760,4445,4445,4445,4445,0
20240827,165400,12816525760,4445,4445,4445,4445,0
20240827,165300,12816525760,4445,4445,4445,4445,0
20240827,165200,12816525760,4445,4445,4445,4445,0
20240827,165100,12816525760,4445,4445,4445,4445,0
20240827,165000,12816525760,4445,4445,4445,4445,0
20240827,164900,12816525760,4445,4445,4445,4445,0
20240827,164800,12816525760,4445,4445,4445,4445,0
20240827,164700,12816525760,4445,4445,4445,4445,0
20240827,164600,12816525760,4445,4445,4445,4445,0
20240827,164500,12816525760,4445,4445,4445,4445,64934
20240827,164400,12816525760,4445,4445,4445,4445,0
20240827,164300,12816525760,4445,4445,4445,4445,0
20240827,164200,12816525760,4445,4445,4445,4445,0
20240827,164100,12816525760,4445,4445,4445,4445,0
20240827,164000,12816525760,4445,4445,4445,4445,0
20240827,163900,12816525760,4445,4445,4445,4445,0
20240827,163800,12816525760,4445,4445,4445,4445,0
20240827,163700,12816525760,4445,4445,4445,4445,0
20240827,163600,12816525760,4445,4445,4445,4445,0
20240827,163500,12816525760,4445,4445,4445,4445,0
20240827,163400,12816525760,4445,4445,4445,4445,0
20240827,163300,12816525760,4445,4445,4445,4445,0
20240827,163200,12816525760,4445,4445,4445,4445,0
20240827,163100,12816525760,4445,4445,4445,4445,0
20240827,163000,12816525760,4445,4445,4445,4445,0
20240827,162900,12816525760,4445,4445,4445,4445,0
20240827,162800,12816525760,4445,4445,4445,4445,0
20240827,162700,12816525760,4445,4445,4445,4445,0
20240827,162600,12816525760,4445,4445,4445,4445,0
20240827,162500,12816525760,4445,4445,4445,4445,0
20240827,162400,12816525760,4445,4445,4445,4445,0
20240827,162300,12816525760,4445,4445,4445,4445,0
20240827,162200,12816525760,4445,4445,4445,4445,0
20240827,162100,12816525760,4445,4445,4445,4445,0
20240827,162000,12816525760,4445,4445,4445,4445,0
20240827,161900,12816525760,4445,4445,4445,4445,0
20240827,161800,12816525760,4445,4445,4445,4445,0
20240827,161700,12816525760,4445,4445,4445,4445,0
20240827,161600,12816525760,4445,4445,4445,4445,0
20240827,161500,12816525760,4445,4445,4445,4445,64934
20240827,161400,12816525760,4445,4445,4445,4445,0
20240827,161300,12816525760,4445,4445,4445,4445,0
20240827,161200,12816525760,4445,4445,4445,4445,0
20240827,161100,12816525760,4445,4445,4445,4445,0
20240827,161000,12816525760,4445,4445,4445,4445,0
20240827,160900,12816525760,4445,4445,4445,4445,0
20240827,160800,12816525760,4445,4445,4445,4445,0
20240827,160700,12816525760,4445,4445,4445,4445,0
20240827,160600,12816525760,4445,4445,4445,4445,0
20240827,160500,12816525760,4445,4445,4445,4445,0
20240827,160400,12816525760,4445,4445,4445,4445,0
20240827,160300,12816525760,4445,4445,4445,4445,0
20240827,160200,12816525760,4445,4445,4445,4445,0
20240827,160100,12816525760,4445,4445,4445,4445,0
20240827,160000,12816525760,4445,4445,4445,4445,0
20240827,155900,12816525760,4445,4445,4445,4445,0
20240827,155800,12816525760,4445,4445,4445,4445,0
20240827,155700,12816525760,4445,4445,4445,4445,0
20240827,155600,12816525760,4445,4445,4445,4445,0
20240827,155500,12816525760,4445,4445,4445,4445,0
20240827,155400,12816525760,4445,4445,4445,4445,0
20240827,155300,12816525760,4445,4445,4445,4445,0
20240827,155200,12816525760,4445,4445,4445,4445,0
20240827,155100,12816525760,4445,4445,4445,4445,0
20240827,155000,12816525760,4445,4445,4445,4445,0
20240827,154900,12816525760,4445,4445,4445,4445,0
20240827,154800,12816525760,4445,4445,4445,4445,0
20240827,154700,12816525760,4445,4445,4445,4445,0
20240827,154600,12816525760,4445,4445,4445,4445,0
20240827,154500,12816525760,4445,4445,4445,4445,64934
20240827,154400,12816525760,4445,4445,4445,4445,0
20240827,154300,12816525760,4445,4445,4445,4445,0
20240827,154200,12816525760,4445,4445,4445,4445,0
20240827,154100,12816525760,4445,4445,4445,4445,0
20240827,154000,12816525760,4445,4445,4445,4445,0
20240827,153900,12816525760,4445,4445,4445,4445,0
20240827,153800,12816525760,4445,4445,4445,4445,0
20240827,153700,12816525760,4445,4445,4445,4445,0
20240827,153600,12816525760,4445,4445,4445,4445,0
20240827,153500,12816525760,4445,4445,4445,4445,0
20240827,153400,12816525760,4445,4445,4445,4445,0
20240827,153300,12816525760,4445,4445,4445,4445,0
20240827,153200,12816525760,4445,4445,4445,4445,0
20240827,153100,12816525760,4445,4445,4445,4445,0
20240827,153000,12816525760,4445,4445,4445,4445,64934
20240827,152900,12527894130,4435,4435,4435,4435,0
20240827,152800,12527894130,4435,4435,4435,4435,0
20240827,152700,12527894130,4435,4435,4435,4435,0
20240827,152600,12527894130,4435,4435,4435,4435,0
20240827,152500,12527894130,4435,4435,4435,4435,0
20240827,152400,12527894130,4435,4435,4435,4435,0
20240827,152300,12527894130,4435,4435,4435,4435,0
20240827,152200,12527894130,4435,4435,4435,4435,0
20240827,152100,12527894130,4435,4435,4435,4435,0
20240827,152000,12527894130,4435,4435,4435,4435,0
20240827,151900,12527894130,4435,4430,4440,4415,16973
20240827,151800,12452757045,4435,4435,4440,4420,9880
20240827,151700,12409002000,4435,4430,4440,4420,7724
20240827,151600,12374759905,4425,4440,4440,4420,15894
20240827,151500,12304389135,4435,4440,4445,4430,5517
20240827,151400,12279904410,4445,4450,4450,4440,5059
20240827,151300,12257415945,4450,4445,4455,4445,3449
20240827,151200,12242065745,4455,4455,4455,4440,5631
20240827,151100,12217013110,4445,4460,4460,4445,13029
20240827,151000,12159032020,4450,4450,4460,4450,2380
20240827,150900,12148440950,4460,4445,4470,4440,8242
20240827,150800,12111708705,4445,4445,4450,4440,3877
20240827,150700,12094490955,4445,4455,4455,4445,6405
20240827,150600,12065996545,4455,4450,4460,4450,2717
20240827,150500,12053893455,4450,4450,4460,4445,2761
20240827,150400,12041596820,4445,4455,4455,4445,2516
20240827,150300,12030406470,4455,4460,4460,4445,1240
20240827,150200,12024888620,4455,4450,4455,4445,5968
20240827,150100,11998319010,4445,4455,4455,4445,92
20240827,150000,11997910040,4455,4450,4455,4445,2764
20240827,145900,11985614475,4445,4445,4450,4445,1666
20240827,145800,11978201110,4445,4445,4445,4440,4800
20240827,145700,11956872680,4455,4435,4455,4435,4660
20240827,145600,11936181610,4435,4440,4440,4435,4315
20240827,145500,11917026745,4440,4435,4445,4435,1230
20240827,145400,11911567725,4440,4435,4445,4435,1797
20240827,145300,11903591645,4445,4440,4450,4435,1458
20240827,145200,11897118060,4440,4445,4450,4440,1881
20240827,145100,11888766250,4445,4450,4450,4445,186
20240827,145000,11887938755,4450,4445,4450,4440,6213
20240827,144900,11860338700,4450,4455,4455,4450,203
20240827,144800,11859435195,4450,4465,4465,4445,4821
20240827,144700,11837987360,4455,4460,4465,4455,688
20240827,144600,11834918460,4460,4455,4460,4455,312
20240827,144500,11833527690,4460,4460,4460,4455,1638
20240827,144400,11826225290,4465,4455,4465,4455,257
20240827,144300,11825080255,4455,4450,4455,4445,971
20240827,144200,11820759430,4455,4455,4455,4445,651
20240827,144100,11817862140,4465,4460,4470,4450,3477
20240827,144000,11802363595,4455,4460,4460,4455,695
20240827,143900,11799266060,4455,4450,4460,4450,3098
20240827,143800,11785472695,4450,4455,4455,4450,1275
20240827,143700,11779798430,4445,4445,4455,4440,5825
20240827,143600,11753901420,4445,4460,4460,4445,10122
20240827,143500,11708851525,4460,4460,4460,4455,1428
20240827,143400,11702484355,4455,4465,4465,4455,5455
20240827,143300,11678163790,4470,4470,4470,4460,3531
20240827,143200,11662395195,4475,4470,4475,4470,736
20240827,143100,11659105050,4475,4470,4475,4465,949
20240827,143000,11654862505,4475,4470,4475,4470,1058
20240827,142900,11650132740,4465,4475,4475,4465,912
20240827,142800,11646052945,4470,4470,4470,4470,320
20240827,142700,11644622545,4470,4480,4480,4470,1989
20240827,142600,11635721095,4480,4465,4480,4460,1733
20240827,142500,11627968135,4465,4470,4470,4465,1402
20240827,142400,11621708090,4465,4465,4470,4465,1522
20240827,142300,11614911650,4465,4475,4480,4465,6626
20240827,142200,11585241780,4475,4480,4480,4470,2200
20240827,142100,11575397930,4480,4480,4480,4470,1850
20240827,142000,11567113430,4470,4465,4470,4465,3108
20240827,141900,11553222660,4465,4455,4465,4450,11182
20240827,141800,11503401315,4455,4460,4465,4455,1279
20240827,141700,11497699535,4465,4455,4465,4455,3693
20240827,141600,11481231545,4455,4460,4460,4450,7922
20240827,141500,11445933160,4465,4475,4480,4465,6900
20240827,141400,11415075580,4475,4470,4475,4470,1202
20240827,141300,11409697640,4470,4475,4475,4470,1695
20240827,141200,11402120375,4480,4480,4480,4480,525
20240827,141100,11399768375,4480,4480,4480,4470,2607
20240827,141000,11388098510,4470,4470,4485,4470,549
20240827,140900,11385644465,4490,4475,4490,4470,3670
20240827,140800,11369212110,4470,4480,4480,4470,1954
20240827,140700,11360471845,4480,4475,4490,4475,2244
20240827,140600,11350413365,4475,4470,4480,4470,933
20240827,140500,11346238250,4470,4475,4475,4470,7679
20240827,140400,11311877850,4480,4485,4485,4480,267
20240827,140300,11310681500,4490,4480,4490,4480,3106
20240827,140200,11296765600,4490,4480,4490,4480,2032
20240827,140100,11287662220,4480,4485,4490,4480,12775
20240827,140000,11230397280,4485,4500,4500,4485,13439
20240827,135900,11170011935,4500,4490,4500,4490,3207
20240827,135800,11155594980,4495,4490,4500,4490,4295
20240827,135700,11136286475,4490,4495,4500,4485,1665
20240827,135600,11128800055,4495,4480,4500,4480,17341
20240827,135500,11050992570,4475,4480,4480,4475,2742
20240827,135400,11038719620,4480,4480,4480,4475,1571
20240827,135300,11031681545,4475,4475,4475,4470,5791
20240827,135200,11005792070,4475,4480,4480,4475,878
20240827,135100,11001862920,4475,4480,4480,4475,1503
20240827,135000,10995132980,4480,4480,4480,4480,1439
20240827,134900,10988686260,4470,4475,4475,4470,1494
20240827,134800,10982007325,4475,4475,4475,4470,698
20240827,134700,10978883785,4475,4480,4480,4475,553
20240827,134600,10976408845,4480,4475,4480,4465,1162
20240827,134500,10971209010,4475,4465,4475,4465,2706
20240827,134400,10959114935,4465,4470,4470,4465,1881
20240827,134300,10950708370,4465,4465,4465,4460,3416
20240827,134200,10935459205,4470,4470,4470,4470,2
20240827,134100,10935450265,4465,4470,4470,4465,16
20240827,134000,10935378820,4465,4465,4470,4460,1119
20240827,133900,10930385030,4470,4470,4470,4470,4
20240827,133800,10930367150,4470,4475,4475,4470,53
20240827,133700,10930130175,4480,4480,4480,4465,2797
20240827,133600,10917627310,4475,4480,4485,4470,1478
20240827,133500,10911004630,4480,4480,4485,4480,49
20240827,133400,10910785100,4485,4475,4485,4475,1236
20240827,133300,10905248710,4470,4480,4480,4470,1301
20240827,133200,10899431490,4475,4485,4485,4465,4726
20240827,133100,10878280785,4485,4480,4490,4475,5503
20240827,133000,10853608200,4475,4480,4480,4475,414
20240827,132900,10851754135,4480,4470,4480,4465,2971
20240827,132800,10838466480,4470,4460,4470,4460,2993
20240827,132700,10825102580,4460,4460,4460,4460,369
20240827,132600,10823456840,4460,4460,4460,4450,2694
20240827,132500,10811448165,4455,4455,4460,4455,698
20240827,132400,10808338485,4460,4460,4460,4460,2
20240827,132300,10808329565,4460,4455,4460,4455,529
20240827,132200,10805970250,4460,4460,4460,4460,1155
20240827,132100,10800818950,4460,4455,4465,4455,1034
20240827,132000,10796205960,4455,4460,4460,4455,920
20240827,131900,10792103010,4460,4450,4460,4450,363
20240827,131800,10790484235,4455,4455,4455,4455,500
20240827,131700,10788256735,4455,4440,4455,4440,1831
20240827,131600,10780115130,4440,4440,4440,4440,488
20240827,131500,10777948410,4435,4440,4445,4435,2822
20240827,131400,10765427545,4440,4440,4440,4440,240
20240827,131300,10764361945,4440,4445,4445,4440,1694
20240827,131200,10756840435,4440,4440,4440,4435,112
20240827,131100,10756343160,4440,4445,4445,4440,140
20240827,131000,10755721555,4440,4440,4445,4440,187
20240827,130900,10754890720,4440,4435,4450,4435,262
20240827,130800,10753727540,4435,4435,4435,4435,201
20240827,130700,10752836105,4435,4450,4450,4435,600
20240827,130600,10750175080,4450,4450,4450,4435,2001
20240827,130500,10741283820,4450,4440,4450,4440,1624
20240827,130400,10734073210,4435,4445,4445,4435,1243
20240827,130300,10728553560,4445,4445,4445,4445,158
20240827,130200,10727851250,4440,4440,4440,4440,584
20240827,130100,10725258290,4445,4440,4445,4440,131
20240827,130000,10724676550,4445,4450,4450,4445,24
20240827,125900,10724569755,4450,4465,4465,4450,933
20240827,125800,10720413150,4460,4455,4465,4455,2632
20240827,125700,10708686365,4455,4445,4455,4445,3316
20240827,125600,10693920750,4430,4435,4435,4430,2551
20240827,125500,10682608180,4435,4435,4440,4435,1089
20240827,125400,10677776965,4435,4440,4440,4435,873
20240827,125300,10673901355,4445,4440,4445,4440,1981
20240827,125200,10665104510,4440,4445,4445,4440,713
20240827,125100,10661937750,4440,4440,4440,4440,1891
20240827,125000,10653541710,4440,4445,4455,4440,1407
20240827,124900,10647293500,4450,4445,4450,4445,109
20240827,124800,10646808495,4445,4455,4455,4445,2517
20240827,124700,10635617300,4445,4425,4445,4425,6082
20240827,124600,10608625770,4430,4435,4445,4425,13626
20240827,124500,10548182480,4435,4430,4440,4420,13206
20240827,124400,10489725470,4430,4450,4450,4430,10777
20240827,124300,10441904540,4455,4455,4455,4455,852
20240827,124200,10438108880,4460,4450,4460,4450,742
20240827,124100,10434801475,4455,4450,4455,4450,472
20240827,124000,10432699005,4450,4455,4455,4450,503
20240827,123900,10430460640,4450,4450,4450,4450,720
20240827,123800,10427256640,4455,4460,4460,4455,790
20240827,123700,10423736930,4455,4455,4455,4455,401
20240827,123600,10421950475,4455,4455,4455,4455,52
20240827,123500,10421718815,4455,4450,4455,4450,3198
20240827,123400,10407476910,4450,4455,4455,4450,1123
20240827,123300,10402478440,4455,4445,4455,4445,2411
20240827,123200,10391739815,4450,4450,4450,4450,400
20240827,123100,10389959815,4450,4450,4455,4445,2997
20240827,123000,10376610715,4445,4445,4445,4440,3424
20240827,122900,10361402965,4435,4455,4455,4435,9976
20240827,122800,10317105535,4455,4445,4455,4445,1430
20240827,122700,10310747140,4445,4450,4450,4445,426
20240827,122600,10308851455,4450,4445,4460,4445,502
20240827,122500,10306618720,4445,4450,4450,4445,2268
20240827,122400,10296530025,4450,4455,4455,4450,1025
20240827,122300,10291965635,4455,4455,4455,4455,1
20240827,122200,10291961180,4455,4455,4455,4455,1061
20240827,122100,10287234425,4455,4450,4455,4450,9240
20240827,122000,10246111495,4450,4450,4455,4450,3996
20240827,121900,10228329290,4455,4455,4455,4455,230
20240827,121800,10227304640,4455,4450,4460,4450,496
20240827,121700,10225096455,4455,4455,4455,4450,306
20240827,121600,10223733245,4455,4450,4455,4450,23
20240827,121500,10223630880,4455,4460,4460,4450,2102
20240827,121400,10214275360,4465,4465,4470,4465,870
20240827,121300,10210390785,4470,4450,4470,4450,2703
20240827,121200,10198349770,4455,4445,4455,4445,393
20240827,121100,10196601535,4450,4450,4450,4450,1298
20240827,121000,10190825435,4455,4450,4455,4445,607
20240827,120900,10188126325,4445,4455,4455,4445,1317
20240827,120800,10182262130,4455,4450,4455,4450,118
20240827,120700,10181736445,4455,4455,4455,4450,344
20240827,120600,10180205455,4455,4445,4455,4445,352
20240827,120500,10178639265,4455,4450,4455,4450,1754
20240827,120400,10170832450,4455,4455,4455,4450,881
20240827,120300,10166907600,4450,4465,4465,4450,7362
20240827,120200,10134123695,4470,4465,4470,4460,196
20240827,120100,10133248875,4455,4460,4460,4455,812
20240827,120000,10129631055,4460,4465,4470,4460,1029
20240827,115900,10125038780,4470,4460,4470,4455,1191
20240827,115800,10119727760,4470,4470,4470,4470,861
20240827,115700,10115879090,4470,4465,4470,4460,3472
20240827,115600,10100392885,4455,4470,4470,4455,709
20240827,115500,10097233820,4455,4465,4470,4455,10020
20240827,115400,10052567935,4465,4465,4470,4465,276
20240827,115300,10051335465,4465,4470,4470,4465,2
20240827,115200,10051326530,4465,4465,4470,4465,325
20240827,115100,10049874355,4470,4470,4470,4465,876
20240827,115000,10045963000,4465,4475,4475,4465,8301
20240827,114900,10008859235,4480,4480,4480,4475,2053
20240827,114800,9999661810,4485,4465,4485,4465,6115
20240827,114700,9972297910,4465,4460,4465,4460,1680
20240827,114600,9964796760,4465,4465,4465,4460,232
20240827,114500,9963761975,4460,4465,4465,4460,874
20240827,114400,9959863920,4460,4465,4465,4460,375
20240827,114300,9958191410,4460,4465,4465,4460,706
20240827,114200,9955041645,4465,4465,4470,4460,1408
20240827,114100,9948756975,4470,4470,4470,4465,986
20240827,114000,9944353095,4475,4470,4475,4470,260
20240827,113900,9943190890,4480,4480,4480,4465,725
20240827,113800,9939950055,4470,4480,4480,4470,829
20240827,113700,9936237455,4475,4475,4480,4470,2251
20240827,113600,9926173445,4475,4475,4485,4470,9622
20240827,113500,9883069145,4480,4460,4480,4460,553
20240827,113400,9880594865,4470,4460,4470,4460,183
20240827,113300,9879777905,4470,4460,4470,4460,4376
20240827,113200,9860248155,4460,4455,4460,4450,965
20240827,113100,9855946930,4455,4460,4460,4455,7
20240827,113000,9855915740,4460,4450,4460,4450,1757
20240827,112900,9848092740,4450,4455,4455,4450,1467
20240827,112800,9841558280,4455,4455,4455,4450,1007
20240827,112700,9837074970,4455,4450,4455,4450,1763
20240827,112600,9829229580,4455,4450,4460,4450,5808
20240827,112500,9803383295,4450,4460,4460,4450,6697
20240827,112400,9773558485,4460,4460,4465,4460,4833
20240827,112300,9751999230,4465,4465,4470,4465,1301
20240827,112200,9746190235,4465,4470,4470,4465,3407
20240827,112100,9730977855,4470,4475,4475,4465,1981
20240827,112000,9722125260,4470,4460,4470,4455,2066
20240827,111900,9712910370,4470,4465,4470,4455,2094
20240827,111800,9703571040,4465,4485,4485,4465,3299
20240827,111700,9688829940,4485,4475,4485,4470,2344
20240827,111600,9678345885,4475,4465,4475,4460,3413
20240827,111500,9663114120,4460,4460,4465,4455,2552
20240827,111400,9651734140,4460,4465,4470,4455,5379
20240827,111300,9627745335,4470,4460,4470,4460,840
20240827,111200,9623992930,4460,4475,4475,4460,3208
20240827,111100,9609683080,4465,4475,4475,4465,7032
20240827,111000,9578253710,4480,4485,4485,4475,570
20240827,110900,9575700650,4485,4485,4495,4485,3289
20240827,110800,9560944755,4485,4490,4495,4480,2505
20240827,110700,9549707035,4490,4500,4500,4490,3502
20240827,110600,9533969180,4495,4505,4505,4495,5528
20240827,110500,9509089870,4505,4510,4510,4500,11124
20240827,110400,9458975010,4500,4510,4510,4500,18694
20240827,110300,9374699575,4505,4490,4505,4490,12289
20240827,110200,9319387865,4495,4495,4495,4490,2037
20240827,110100,9310234415,4490,4480,4495,4470,8826
20240827,110000,9270665455,4485,4490,4490,4480,2410
20240827,105900,9259860715,4490,4490,4490,4490,525
20240827,105800,9257503465,4490,4490,4490,4490,1647
20240827,105700,9250108435,4490,4490,4490,4485,631
20240827,105600,9247275915,4490,4485,4495,4485,4032
20240827,105500,9229184120,4485,4480,4485,4480,2669
20240827,105400,9217223230,4485,4490,4490,4480,2404
20240827,105300,9206439330,4490,4490,4495,4485,4850
20240827,105200,9184661180,4490,4490,4490,4485,3307
20240827,105100,9169822070,4490,4485,4490,4480,1705
20240827,105000,9162172410,4490,4465,4495,4465,19109
20240827,104900,9076485810,4470,4465,4470,4465,3563
20240827,104800,9060576435,4465,4465,4480,4465,9498
20240827,104700,9018117940,4465,4460,4465,4455,2969
20240827,104600,9004876900,4460,4460,4460,4455,1164
20240827,104500,8999689515,4455,4455,4460,4450,1865
20240827,104400,8991380950,4465,4470,4470,4455,392
20240827,104300,8989630250,4470,4460,4475,4460,4200
20240827,104200,8970862220,4470,4470,4475,4455,1990
20240827,104100,8961967940,4470,4465,4470,4465,840
20240827,104000,8958213190,4470,4460,4470,4455,2057
20240827,103900,8949040200,4460,4475,4480,4460,4731
20240827,103800,8927899645,4480,4470,4480,4465,5641
20240827,103700,8902671980,4470,4475,4475,4470,748
20240827,103600,8899326960,4470,4470,4475,4470,2385
20240827,103500,8888664595,4465,4455,4465,4455,1862
20240827,103400,8880359255,4455,4450,4460,4450,609
20240827,103300,8877648540,4450,4465,4465,4450,5225
20240827,103200,8854371740,4465,4470,4470,4460,2346
20240827,103100,8843898285,4470,4470,4475,4465,2065
20240827,103000,8834673700,4470,4470,4475,4465,8095
20240827,102900,8798481105,4470,4475,4480,4465,5912
20240827,102800,8772017965,4480,4470,4480,4465,6950
20240827,102700,8740922085,4470,4450,4475,4450,8839
20240827,102600,8701433460,4450,4465,4470,4430,19324
20240827,102500,8615344840,4460,4430,4460,4425,14938
20240827,102400,8548882485,4430,4435,4435,4425,3663
20240827,102300,8532655145,4430,4440,4445,4430,8175
20240827,102200,8496399965,4440,4440,4445,4435,1896
20240827,102100,8487984235,4440,4445,4450,4430,1729
20240827,102000,8480315855,4445,4455,4455,4435,4188
20240827,101900,8461696360,4455,4455,4460,4455,2367
20240827,101800,8451151010,4455,4450,4455,4450,3474
20240827,101700,8435676885,4455,4450,4455,4445,8171
20240827,101600,8399304305,4450,4440,4450,4440,6207
20240827,101500,8371712645,4440,4440,4440,4425,3141
20240827,101400,8357784490,4440,4435,4450,4435,2011
20240827,101300,8348851005,4435,4420,4435,4415,5332
20240827,101200,8325271495,4420,4420,4420,4415,2578
20240827,101100,8313878380,4415,4430,4430,4405,7054
20240827,101000,8282748615,4435,4415,4435,4410,2943
20240827,100900,8269709885,4410,4440,4440,4410,11635
20240827,100800,8218281710,4440,4445,4450,4440,7650
20240827,100700,8184264880,4445,4440,4445,4440,3256
20240827,100600,8169795600,4440,4430,4445,4430,7274
20240827,100500,8137499710,4430,4435,4440,4430,3113
20240827,100400,8123694375,4435,4410,4435,4410,3316
20240827,100300,8109003625,4410,4425,4425,4410,9251
20240827,100200,8068156020,4425,4425,4430,4415,4352
20240827,100100,8048923625,4430,4425,4435,4425,352
20240827,100000,8047364430,4430,4440,4440,4430,6466
20240827,095900,8018706125,4440,4440,4445,4440,1187
20240827,095800,8013435780,4440,4445,4445,4440,3840
20240827,095700,7996369170,4445,4435,4445,4435,2420
20240827,095600,7985622155,4435,4435,4445,4430,7353
20240827,095500,7952978550,4435,4435,4440,4430,7408
20240827,095400,7920106120,4435,4435,4440,4430,5105
20240827,095300,7897464295,4430,4425,4435,4425,5415
20240827,095200,7873458095,4425,4420,4425,4415,2642
20240827,095100,7861773760,4420,4410,4420,4410,2311
20240827,095000,7851568440,4405,4410,4415,4405,2825
20240827,094900,7839117510,4410,4410,4420,4400,28498
20240827,094800,7713680385,4415,4445,4445,4410,30141
20240827,094700,7580622650,4445,4440,4445,4440,3224
20240827,094600,7566301485,4440,4435,4440,4435,4132
20240827,094500,7547962835,4435,4435,4440,4430,2503
20240827,094400,7536854740,4435,4430,4435,4420,1650
20240827,094300,7529544380,4430,4415,4430,4415,5239
20240827,094200,7506376055,4415,4420,4425,4415,2347
20240827,094100,7496003650,4420,4425,4435,4415,2181
20240827,094000,7486365715,4420,4430,4440,4420,2136
20240827,093900,7476917515,4415,4445,4445,4415,18178
20240827,093800,7396424160,4445,4445,4450,4440,9225
20240827,093700,7355416655,4440,4445,4445,4435,13564
20240827,093600,7295189160,4445,4430,4450,4425,15432
20240827,093500,7226732580,4425,4430,4435,4425,4840
20240827,093400,7205294800,4430,4415,4430,4415,614
20240827,093300,7202576110,4410,4400,4435,4400,23043
20240827,093200,7100777470,4405,4400,4405,4395,4742
20240827,093100,7079917110,4395,4405,4405,4395,1685
20240827,093000,7072507395,4400,4405,4415,4400,7297
20240827,092900,7040384980,4405,4420,4435,4405,11371
20240827,092800,6990193780,4420,4430,4430,4400,9453
20240827,092700,6948453925,4430,4430,4430,4415,13678
20240827,092600,6887914920,4435,4440,4440,4420,10471
20240827,092500,6841541100,4440,4410,4440,4410,18384
20240827,092400,6760202435,4410,4395,4410,4390,4710
20240827,092300,6739472370,4395,4405,4405,4395,2605
20240827,092200,6728017050,4395,4415,4420,4390,28335
20240827,092100,6603166365,4410,4405,4415,4400,18428
20240827,092000,6521954670,4395,4380,4405,4380,26882
20240827,091900,6403809055,4380,4360,4385,4360,14060
20240827,091800,6342367170,4380,4380,4395,4360,15509
20240827,091700,6274417620,4380,4365,4395,4365,22991
20240827,091600,6173669710,4375,4370,4375,4350,25519
20240827,091500,6062296075,4370,4360,4370,4335,58048
20240827,091400,5809873070,4355,4375,4380,4355,33761
20240827,091300,5662626550,4370,4370,4385,4355,36773
20240827,091200,5502030815,4380,4375,4390,4360,79029
20240827,091100,5156783835,4370,4405,4410,4370,87656
20240827,091000,4772107020,4400,4365,4400,4365,56971
20240827,090900,4522369725,4395,4420,4445,4355,165299
20240827,090800,3794100675,4430,4430,4445,4420,46803
20240827,090700,3586838075,4430,4455,4460,4430,31552
20240827,090600,3446717790,4455,4465,4470,4435,35033
20240827,090500,3290879355,4445,4470,4480,4410,156359
20240827,090400,2596505055,4475,4505,4510,4460,64626
20240827,090300,2306925885,4500,4500,4510,4490,22041
20240827,090200,2207795180,4495,4490,4525,4475,75431
20240827,090100,1867974505,4490,4550,4550,4435,123958
20240827,090000,1311962240,4525,4610,4620,4470,287129