stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,211600,42850835470,4555,4555,4555,4555,76560
20240828,211500,42850835470,4555,4555,4555,4555,0
20240828,211400,42850835470,4555,4555,4555,4555,0
20240828,211300,42850835470,4555,4555,4555,4555,0
20240828,211200,42850835470,4555,4555,4555,4555,0
20240828,211100,42850835470,4555,4555,4555,4555,0
20240828,211000,42850835470,4555,4555,4555,4555,0
20240828,210900,42850835470,4555,4555,4555,4555,0
20240828,210800,42850835470,4555,4555,4555,4555,0
20240828,210700,42850835470,4555,4555,4555,4555,0
20240828,210600,42850835470,4555,4555,4555,4555,0
20240828,210500,42850835470,4555,4555,4555,4555,0
20240828,210400,42850835470,4555,4555,4555,4555,0
20240828,210300,42850835470,4555,4555,4555,4555,0
20240828,210200,42850835470,4555,4555,4555,4555,0
20240828,210100,42850835470,4555,4555,4555,4555,0
20240828,210000,42850835470,4555,4555,4555,4555,0
20240828,205900,42850835470,4555,4555,4555,4555,0
20240828,205800,42850835470,4555,4555,4555,4555,0
20240828,205700,42850835470,4555,4555,4555,4555,0
20240828,205600,42850835470,4555,4555,4555,4555,0
20240828,205500,42850835470,4555,4555,4555,4555,0
20240828,205400,42850835470,4555,4555,4555,4555,0
20240828,205300,42850835470,4555,4555,4555,4555,0
20240828,205200,42850835470,4555,4555,4555,4555,0
20240828,205100,42850835470,4555,4555,4555,4555,0
20240828,205000,42850835470,4555,4555,4555,4555,0
20240828,204900,42850835470,4555,4555,4555,4555,0
20240828,204800,42850835470,4555,4555,4555,4555,0
20240828,204700,42850835470,4555,4555,4555,4555,0
20240828,204600,42850835470,4555,4555,4555,4555,76560
20240828,204500,42850835470,4555,4555,4555,4555,0
20240828,204400,42850835470,4555,4555,4555,4555,0
20240828,204300,42850835470,4555,4555,4555,4555,0
20240828,204200,42850835470,4555,4555,4555,4555,0
20240828,204100,42850835470,4555,4555,4555,4555,0
20240828,204000,42850835470,4555,4555,4555,4555,0
20240828,203900,42850835470,4555,4555,4555,4555,0
20240828,203800,42850835470,4555,4555,4555,4555,0
20240828,203700,42850835470,4555,4555,4555,4555,0
20240828,203600,42850835470,4555,4555,4555,4555,0
20240828,203500,42850835470,4555,4555,4555,4555,0
20240828,203400,42850835470,4555,4555,4555,4555,0
20240828,203300,42850835470,4555,4555,4555,4555,0
20240828,203200,42850835470,4555,4555,4555,4555,0
20240828,203100,42850835470,4555,4555,4555,4555,0
20240828,203000,42850835470,4555,4555,4555,4555,0
20240828,202900,42850835470,4555,4555,4555,4555,0
20240828,202800,42850835470,4555,4555,4555,4555,0
20240828,202700,42850835470,4555,4555,4555,4555,0
20240828,202600,42850835470,4555,4555,4555,4555,0
20240828,202500,42850835470,4555,4555,4555,4555,0
20240828,202400,42850835470,4555,4555,4555,4555,0
20240828,202300,42850835470,4555,4555,4555,4555,0
20240828,202200,42850835470,4555,4555,4555,4555,0
20240828,202100,42850835470,4555,4555,4555,4555,0
20240828,202000,42850835470,4555,4555,4555,4555,0
20240828,201900,42850835470,4555,4555,4555,4555,0
20240828,201800,42850835470,4555,4555,4555,4555,0
20240828,201700,42850835470,4555,4555,4555,4555,0
20240828,201600,42850835470,4555,4555,4555,4555,76560
20240828,201500,42850835470,4555,4555,4555,4555,0
20240828,201400,42850835470,4555,4555,4555,4555,0
20240828,201300,42850835470,4555,4555,4555,4555,0
20240828,201200,42850835470,4555,4555,4555,4555,0
20240828,201100,42850835470,4555,4555,4555,4555,0
20240828,201000,42850835470,4555,4555,4555,4555,0
20240828,200900,42850835470,4555,4555,4555,4555,0
20240828,200800,42850835470,4555,4555,4555,4555,0
20240828,200700,42850835470,4555,4555,4555,4555,0
20240828,200600,42850835470,4555,4555,4555,4555,0
20240828,200500,42850835470,4555,4555,4555,4555,0
20240828,200400,42850835470,4555,4555,4555,4555,0
20240828,200300,42850835470,4555,4555,4555,4555,0
20240828,200200,42850835470,4555,4555,4555,4555,0
20240828,200100,42850835470,4555,4555,4555,4555,0
20240828,200000,42850835470,4555,4555,4555,4555,0
20240828,195900,42850835470,4555,4555,4555,4555,0
20240828,195800,42850835470,4555,4555,4555,4555,0
20240828,195700,42850835470,4555,4555,4555,4555,0
20240828,195600,42850835470,4555,4555,4555,4555,0
20240828,195500,42850835470,4555,4555,4555,4555,0
20240828,195400,42850835470,4555,4555,4555,4555,0
20240828,195300,42850835470,4555,4555,4555,4555,0
20240828,195200,42850835470,4555,4555,4555,4555,0
20240828,195100,42850835470,4555,4555,4555,4555,0
20240828,195000,42850835470,4555,4555,4555,4555,0
20240828,194900,42850835470,4555,4555,4555,4555,0
20240828,194800,42850835470,4555,4555,4555,4555,0
20240828,194700,42850835470,4555,4555,4555,4555,0
20240828,194600,42850835470,4555,4555,4555,4555,76560
20240828,194500,42850835470,4555,4555,4555,4555,0
20240828,194400,42850835470,4555,4555,4555,4555,0
20240828,194300,42850835470,4555,4555,4555,4555,0
20240828,194200,42850835470,4555,4555,4555,4555,0
20240828,194100,42850835470,4555,4555,4555,4555,0
20240828,194000,42850835470,4555,4555,4555,4555,0
20240828,193900,42850835470,4555,4555,4555,4555,0
20240828,193800,42850835470,4555,4555,4555,4555,0
20240828,193700,42850835470,4555,4555,4555,4555,0
20240828,193600,42850835470,4555,4555,4555,4555,0
20240828,193500,42850835470,4555,4555,4555,4555,0
20240828,193400,42850835470,4555,4555,4555,4555,0
20240828,193300,42850835470,4555,4555,4555,4555,0
20240828,193200,42850835470,4555,4555,4555,4555,0
20240828,193100,42850835470,4555,4555,4555,4555,0
20240828,193000,42850835470,4555,4555,4555,4555,0
20240828,192900,42850835470,4555,4555,4555,4555,0
20240828,192800,42850835470,4555,4555,4555,4555,0
20240828,192700,42850835470,4555,4555,4555,4555,0
20240828,192600,42850835470,4555,4555,4555,4555,0
20240828,192500,42850835470,4555,4555,4555,4555,0
20240828,192400,42850835470,4555,4555,4555,4555,0
20240828,192300,42850835470,4555,4555,4555,4555,0
20240828,192200,42850835470,4555,4555,4555,4555,0
20240828,192100,42850835470,4555,4555,4555,4555,0
20240828,192000,42850835470,4555,4555,4555,4555,0
20240828,191900,42850835470,4555,4555,4555,4555,0
20240828,191800,42850835470,4555,4555,4555,4555,0
20240828,191700,42850835470,4555,4555,4555,4555,0
20240828,191600,42850835470,4555,4555,4555,4555,76560
20240828,191500,42850835470,4555,4555,4555,4555,0
20240828,191400,42850835470,4555,4555,4555,4555,0
20240828,191300,42850835470,4555,4555,4555,4555,0
20240828,191200,42850835470,4555,4555,4555,4555,0
20240828,191100,42850835470,4555,4555,4555,4555,0
20240828,191000,42850835470,4555,4555,4555,4555,0
20240828,190900,42850835470,4555,4555,4555,4555,0
20240828,190800,42850835470,4555,4555,4555,4555,0
20240828,190700,42850835470,4555,4555,4555,4555,0
20240828,190600,42850835470,4555,4555,4555,4555,0
20240828,190500,42850835470,4555,4555,4555,4555,0
20240828,190400,42850835470,4555,4555,4555,4555,0
20240828,190300,42850835470,4555,4555,4555,4555,0
20240828,190200,42850835470,4555,4555,4555,4555,0
20240828,190100,42850835470,4555,4555,4555,4555,0
20240828,190000,42850835470,4555,4555,4555,4555,0
20240828,185900,42850835470,4555,4555,4555,4555,0
20240828,185800,42850835470,4555,4555,4555,4555,0
20240828,185700,42850835470,4555,4555,4555,4555,0
20240828,185600,42850835470,4555,4555,4555,4555,0
20240828,185500,42850835470,4555,4555,4555,4555,0
20240828,185400,42850835470,4555,4555,4555,4555,0
20240828,185300,42850835470,4555,4555,4555,4555,0
20240828,185200,42850835470,4555,4555,4555,4555,0
20240828,185100,42850835470,4555,4555,4555,4555,0
20240828,185000,42850835470,4555,4555,4555,4555,0
20240828,184900,42850835470,4555,4555,4555,4555,0
20240828,184800,42850835470,4555,4555,4555,4555,0
20240828,184700,42850835470,4555,4555,4555,4555,0
20240828,184600,42850835470,4555,4555,4555,4555,76560
20240828,184500,42850835470,4555,4555,4555,4555,0
20240828,184400,42850835470,4555,4555,4555,4555,0
20240828,184300,42850835470,4555,4555,4555,4555,0
20240828,184200,42850835470,4555,4555,4555,4555,0
20240828,184100,42850835470,4555,4555,4555,4555,0
20240828,184000,42850835470,4555,4555,4555,4555,0
20240828,183900,42850835470,4555,4555,4555,4555,0
20240828,183800,42850835470,4555,4555,4555,4555,0
20240828,183700,42850835470,4555,4555,4555,4555,0
20240828,183600,42850835470,4555,4555,4555,4555,0
20240828,183500,42850835470,4555,4555,4555,4555,0
20240828,183400,42850835470,4555,4555,4555,4555,0
20240828,183300,42850835470,4555,4555,4555,4555,0
20240828,183200,42850835470,4555,4555,4555,4555,0
20240828,183100,42850835470,4555,4555,4555,4555,0
20240828,183000,42850835470,4555,4555,4555,4555,0
20240828,182900,42850835470,4555,4555,4555,4555,0
20240828,182800,42850835470,4555,4555,4555,4555,0
20240828,182700,42850835470,4555,4555,4555,4555,0
20240828,182600,42850835470,4555,4555,4555,4555,0
20240828,182500,42850835470,4555,4555,4555,4555,0
20240828,182400,42850835470,4555,4555,4555,4555,0
20240828,182300,42850835470,4555,4555,4555,4555,0
20240828,182200,42850835470,4555,4555,4555,4555,0
20240828,182100,42850835470,4555,4555,4555,4555,0
20240828,182000,42850835470,4555,4555,4555,4555,0
20240828,181900,42850835470,4555,4555,4555,4555,0
20240828,181800,42850835470,4555,4555,4555,4555,0
20240828,181700,42850835470,4555,4555,4555,4555,0
20240828,181600,42850835470,4555,4555,4555,4555,76560
20240828,181500,42850835470,4555,4555,4555,4555,0
20240828,181400,42850835470,4555,4555,4555,4555,0
20240828,181300,42850835470,4555,4555,4555,4555,0
20240828,181200,42850835470,4555,4555,4555,4555,0
20240828,181100,42850835470,4555,4555,4555,4555,0
20240828,181000,42850835470,4555,4555,4555,4555,0
20240828,180900,42850835470,4555,4555,4555,4555,0
20240828,180800,42850835470,4555,4555,4555,4555,0
20240828,180700,42850835470,4555,4555,4555,4555,0
20240828,180600,42850835470,4555,4555,4555,4555,0
20240828,180500,42850835470,4555,4555,4555,4555,0
20240828,180400,42850835470,4555,4555,4555,4555,0
20240828,180300,42850835470,4555,4555,4555,4555,0
20240828,180200,42850835470,4555,4555,4555,4555,0
20240828,180100,42850835470,4555,4555,4555,4555,0
20240828,180000,42850835470,4555,4555,4555,4555,0
20240828,175900,42850835470,4555,4555,4555,4555,0
20240828,175800,42850835470,4555,4555,4555,4555,0
20240828,175700,42850835470,4555,4555,4555,4555,0
20240828,175600,42850835470,4555,4555,4555,4555,0
20240828,175500,42850835470,4555,4555,4555,4555,0
20240828,175400,42850835470,4555,4555,4555,4555,0
20240828,175300,42850835470,4555,4555,4555,4555,0
20240828,175200,42850835470,4555,4555,4555,4555,0
20240828,175100,42850835470,4555,4555,4555,4555,0
20240828,175000,42850835470,4555,4555,4555,4555,0
20240828,174900,42850835470,4555,4555,4555,4555,0
20240828,174800,42850835470,4555,4555,4555,4555,0
20240828,174700,42850835470,4555,4555,4555,4555,0
20240828,174600,42850835470,4555,4555,4555,4555,76560
20240828,174500,42850835470,4555,4555,4555,4555,0
20240828,174400,42850835470,4555,4555,4555,4555,0
20240828,174300,42850835470,4555,4555,4555,4555,0
20240828,174200,42850835470,4555,4555,4555,4555,0
20240828,174100,42850835470,4555,4555,4555,4555,0
20240828,174000,42850835470,4555,4555,4555,4555,0
20240828,173900,42850835470,4555,4555,4555,4555,0
20240828,173800,42850835470,4555,4555,4555,4555,0
20240828,173700,42850835470,4555,4555,4555,4555,0
20240828,173600,42850835470,4555,4555,4555,4555,0
20240828,173500,42850835470,4555,4555,4555,4555,0
20240828,173400,42850835470,4555,4555,4555,4555,0
20240828,173300,42850835470,4555,4555,4555,4555,0
20240828,173200,42850835470,4555,4555,4555,4555,0
20240828,173100,42850835470,4555,4555,4555,4555,0
20240828,173000,42850835470,4555,4555,4555,4555,0
20240828,172900,42850835470,4555,4555,4555,4555,0
20240828,172800,42850835470,4555,4555,4555,4555,0
20240828,172700,42850835470,4555,4555,4555,4555,0
20240828,172600,42850835470,4555,4555,4555,4555,0
20240828,172500,42850835470,4555,4555,4555,4555,0
20240828,172400,42850835470,4555,4555,4555,4555,0
20240828,172300,42850835470,4555,4555,4555,4555,0
20240828,172200,42850835470,4555,4555,4555,4555,0
20240828,172100,42850835470,4555,4555,4555,4555,0
20240828,172000,42850835470,4555,4555,4555,4555,0
20240828,171900,42850835470,4555,4555,4555,4555,0
20240828,171800,42850835470,4555,4555,4555,4555,0
20240828,171700,42850835470,4555,4555,4555,4555,0
20240828,171600,42850835470,4555,4555,4555,4555,76560
20240828,171500,42850835470,4555,4555,4555,4555,0
20240828,171400,42850835470,4555,4555,4555,4555,0
20240828,171300,42850835470,4555,4555,4555,4555,0
20240828,171200,42850835470,4555,4555,4555,4555,0
20240828,171100,42850835470,4555,4555,4555,4555,0
20240828,171000,42850835470,4555,4555,4555,4555,0
20240828,170900,42850835470,4555,4555,4555,4555,0
20240828,170800,42850835470,4555,4555,4555,4555,0
20240828,170700,42850835470,4555,4555,4555,4555,0
20240828,170600,42850835470,4555,4555,4555,4555,0
20240828,170500,42850835470,4555,4555,4555,4555,0
20240828,170400,42850835470,4555,4555,4555,4555,0
20240828,170300,42850835470,4555,4555,4555,4555,0
20240828,170200,42850835470,4555,4555,4555,4555,0
20240828,170100,42850835470,4555,4555,4555,4555,0
20240828,170000,42850835470,4555,4555,4555,4555,0
20240828,165900,42850835470,4555,4555,4555,4555,0
20240828,165800,42850835470,4555,4555,4555,4555,0
20240828,165700,42850835470,4555,4555,4555,4555,0
20240828,165600,42850835470,4555,4555,4555,4555,0
20240828,165500,42850835470,4555,4555,4555,4555,0
20240828,165400,42850835470,4555,4555,4555,4555,0
20240828,165300,42850835470,4555,4555,4555,4555,0
20240828,165200,42850835470,4555,4555,4555,4555,0
20240828,165100,42850835470,4555,4555,4555,4555,0
20240828,165000,42850835470,4555,4555,4555,4555,0
20240828,164900,42850835470,4555,4555,4555,4555,0
20240828,164800,42850835470,4555,4555,4555,4555,0
20240828,164700,42850835470,4555,4555,4555,4555,0
20240828,164600,42850835470,4555,4555,4555,4555,76560
20240828,164500,42850835470,4555,4555,4555,4555,0
20240828,164400,42850835470,4555,4555,4555,4555,0
20240828,164300,42850835470,4555,4555,4555,4555,0
20240828,164200,42850835470,4555,4555,4555,4555,0
20240828,164100,42850835470,4555,4555,4555,4555,0
20240828,164000,42850835470,4555,4555,4555,4555,0
20240828,163900,42850835470,4555,4555,4555,4555,0
20240828,163800,42850835470,4555,4555,4555,4555,0
20240828,163700,42850835470,4555,4555,4555,4555,0
20240828,163600,42850835470,4555,4555,4555,4555,0
20240828,163500,42850835470,4555,4555,4555,4555,0
20240828,163400,42850835470,4555,4555,4555,4555,0
20240828,163300,42850835470,4555,4555,4555,4555,0
20240828,163200,42850835470,4555,4555,4555,4555,0
20240828,163100,42850835470,4555,4555,4555,4555,0
20240828,163000,42850835470,4555,4555,4555,4555,0
20240828,162900,42850835470,4555,4555,4555,4555,0
20240828,162800,42850835470,4555,4555,4555,4555,0
20240828,162700,42850835470,4555,4555,4555,4555,0
20240828,162600,42850835470,4555,4555,4555,4555,0
20240828,162500,42850835470,4555,4555,4555,4555,0
20240828,162400,42850835470,4555,4555,4555,4555,0
20240828,162300,42850835470,4555,4555,4555,4555,0
20240828,162200,42850835470,4555,4555,4555,4555,0
20240828,162100,42850835470,4555,4555,4555,4555,0
20240828,162000,42850835470,4555,4555,4555,4555,0
20240828,161900,42850835470,4555,4555,4555,4555,0
20240828,161800,42850835470,4555,4555,4555,4555,0
20240828,161700,42850835470,4555,4555,4555,4555,0
20240828,161600,42850835470,4555,4555,4555,4555,76560
20240828,161500,42850835470,4555,4555,4555,4555,0
20240828,161400,42850835470,4555,4555,4555,4555,0
20240828,161300,42850835470,4555,4555,4555,4555,0
20240828,161200,42850835470,4555,4555,4555,4555,0
20240828,161100,42850835470,4555,4555,4555,4555,0
20240828,161000,42850835470,4555,4555,4555,4555,0
20240828,160900,42850835470,4555,4555,4555,4555,0
20240828,160800,42850835470,4555,4555,4555,4555,0
20240828,160700,42850835470,4555,4555,4555,4555,0
20240828,160600,42850835470,4555,4555,4555,4555,0
20240828,160500,42850835470,4555,4555,4555,4555,0
20240828,160400,42850835470,4555,4555,4555,4555,0
20240828,160300,42850835470,4555,4555,4555,4555,0
20240828,160200,42850835470,4555,4555,4555,4555,0
20240828,160100,42850835470,4555,4555,4555,4555,0
20240828,160000,42850835470,4555,4555,4555,4555,0
20240828,155900,42850835470,4555,4555,4555,4555,0
20240828,155800,42850835470,4555,4555,4555,4555,0
20240828,155700,42850835470,4555,4555,4555,4555,0
20240828,155600,42850835470,4555,4555,4555,4555,0
20240828,155500,42850835470,4555,4555,4555,4555,0
20240828,155400,42850835470,4555,4555,4555,4555,0
20240828,155300,42850835470,4555,4555,4555,4555,0
20240828,155200,42850835470,4555,4555,4555,4555,0
20240828,155100,42850835470,4555,4555,4555,4555,0
20240828,155000,42850835470,4555,4555,4555,4555,0
20240828,154900,42850835470,4555,4555,4555,4555,0
20240828,154800,42850835470,4555,4555,4555,4555,0
20240828,154700,42850835470,4555,4555,4555,4555,0
20240828,154600,42850835470,4555,4555,4555,4555,76560
20240828,154500,42850835470,4555,4555,4555,4555,0
20240828,154400,42850835470,4555,4555,4555,4555,0
20240828,154300,42850835470,4555,4555,4555,4555,0
20240828,154200,42850835470,4555,4555,4555,4555,0
20240828,154100,42850835470,4555,4555,4555,4555,0
20240828,154000,42850835470,4555,4555,4555,4555,0
20240828,153900,42850835470,4555,4555,4555,4555,0
20240828,153800,42850835470,4555,4555,4555,4555,0
20240828,153700,42850835470,4555,4555,4555,4555,0
20240828,153600,42850835470,4555,4555,4555,4555,0
20240828,153500,42850835470,4555,4555,4555,4555,0
20240828,153400,42850835470,4555,4555,4555,4555,0
20240828,153300,42850835470,4555,4555,4555,4555,0
20240828,153200,42850835470,4555,4555,4555,4555,0
20240828,153100,42850835470,4555,4555,4555,4555,0
20240828,153000,42850835470,4555,4555,4555,4555,76560
20240828,152900,42502104670,4515,4515,4515,4515,0
20240828,152800,42502104670,4515,4515,4515,4515,0
20240828,152700,42502104670,4515,4515,4515,4515,0
20240828,152600,42502104670,4515,4515,4515,4515,0
20240828,152500,42502104670,4515,4515,4515,4515,0
20240828,152400,42502104670,4515,4515,4515,4515,0
20240828,152300,42502104670,4515,4515,4515,4515,0
20240828,152200,42502104670,4515,4515,4515,4515,0
20240828,152100,42502104670,4515,4515,4515,4515,0
20240828,152000,42502104670,4515,4515,4515,4515,0
20240828,151900,42502104670,4515,4510,4515,4480,62610
20240828,151800,42220347785,4510,4515,4520,4510,27259
20240828,151700,42097335825,4515,4525,4525,4515,36576
20240828,151600,41932137555,4525,4535,4535,4520,11825
20240828,151500,41878631815,4535,4525,4535,4520,5753
20240828,151400,41852600305,4525,4530,4530,4525,6175
20240828,151300,41824655485,4540,4540,4540,4520,9964
20240828,151200,41779543585,4540,4545,4545,4535,4050
20240828,151100,41761157320,4540,4540,4545,4540,3555
20240828,151000,41745010445,4545,4535,4545,4535,2708
20240828,150900,41732721595,4545,4535,4545,4535,2672
20240828,150800,41720592165,4535,4525,4535,4520,3528
20240828,150700,41704620330,4520,4530,4530,4515,12865
20240828,150600,41646466705,4520,4525,4530,4515,12835
20240828,150500,41588451265,4530,4530,4540,4525,15706
20240828,150400,41517300550,4530,4530,4540,4525,5571
20240828,150300,41492061370,4540,4545,4545,4530,11211
20240828,150200,41441205945,4540,4550,4550,4540,7666
20240828,150100,41406395205,4545,4550,4550,4545,5133
20240828,150000,41383063980,4550,4555,4555,4550,4293
20240828,145900,41363525485,4555,4550,4555,4545,9600
20240828,145800,41319856485,4550,4545,4555,4545,2377
20240828,145700,41309041290,4550,4555,4555,4545,1988
20240828,145600,41299999665,4545,4560,4560,4545,11372
20240828,145500,41248242375,4560,4560,4565,4550,10407
20240828,145400,41200837360,4565,4570,4575,4560,10593
20240828,145300,41152487830,4575,4575,4575,4570,1725
20240828,145200,41144600025,4570,4570,4575,4565,3976
20240828,145100,41126435410,4570,4570,4570,4565,975
20240828,145000,41121979675,4570,4565,4570,4560,1245
20240828,144900,41116294005,4560,4575,4575,4560,5670
20240828,144800,41090391880,4575,4570,4575,4570,1002
20240828,144700,41085812045,4570,4570,4575,4565,2927
20240828,144600,41072438460,4575,4570,4575,4570,1556
20240828,144500,41065325475,4570,4570,4570,4565,4446
20240828,144400,41045012130,4565,4565,4570,4565,2372
20240828,144300,41034183595,4565,4570,4570,4560,1787
20240828,144200,41026023620,4570,4565,4570,4555,2676
20240828,144100,41013816155,4550,4565,4565,4550,3356
20240828,144000,40998521985,4565,4565,4570,4555,5765
20240828,143900,40972228545,4570,4570,4575,4570,2475
20240828,143800,40960917445,4575,4565,4575,4565,4426
20240828,143700,40940688900,4565,4560,4570,4560,3650
20240828,143600,40924032610,4565,4565,4565,4560,2370
20240828,143500,40913222085,4565,4555,4570,4550,3192
20240828,143400,40898684645,4555,4565,4565,4555,6042
20240828,143300,40871134325,4565,4570,4575,4565,2245
20240828,143200,40860874395,4570,4565,4570,4560,949
20240828,143100,40856543255,4565,4570,4570,4565,1723
20240828,143000,40848675220,4570,4575,4575,4570,2422
20240828,142900,40837605500,4575,4570,4575,4565,1493
20240828,142800,40830779855,4570,4575,4580,4570,1313
20240828,142700,40824775915,4580,4580,4580,4570,4229
20240828,142600,40805417275,4580,4575,4585,4560,11197
20240828,142500,40754203840,4575,4545,4590,4540,20902
20240828,142400,40658621705,4535,4545,4545,4535,3764
20240828,142300,40641533900,4545,4545,4550,4540,4093
20240828,142200,40622946495,4540,4545,4555,4540,2475
20240828,142100,40611695425,4550,4545,4550,4545,970
20240828,142000,40607286745,4545,4545,4545,4540,2780
20240828,141900,40594656695,4545,4545,4550,4540,4877
20240828,141800,40572512895,4540,4545,4545,4540,1164
20240828,141700,40567226735,4550,4540,4550,4540,221
20240828,141600,40566222280,4550,4545,4550,4540,1324
20240828,141500,40560204440,4550,4545,4550,4545,1422
20240828,141400,40553740430,4550,4540,4550,4535,988
20240828,141300,40549254555,4540,4545,4550,4540,4583
20240828,141200,40528445630,4545,4550,4550,4545,1768
20240828,141100,40520404715,4550,4550,4555,4545,1999
20240828,141000,40511309500,4550,4550,4560,4545,483
20240828,140900,40509111800,4545,4540,4555,4540,202
20240828,140800,40508193385,4540,4545,4560,4540,4430
20240828,140700,40488054480,4545,4550,4555,4545,3297
20240828,140600,40473059910,4550,4560,4560,4550,5172
20240828,140500,40449518955,4560,4555,4565,4555,2571
20240828,140400,40437795410,4555,4560,4560,4555,2287
20240828,140300,40427374235,4555,4580,4580,4555,8510
20240828,140200,40388486430,4555,4555,4580,4540,6979
20240828,140100,40356617270,4555,4535,4555,4535,16054
20240828,140000,40283708675,4535,4540,4545,4535,785
20240828,135900,40280145100,4545,4530,4545,4530,1604
20240828,135800,40272863070,4545,4535,4545,4520,23407
20240828,135700,40166970850,4530,4535,4535,4530,9102
20240828,135600,40125723685,4535,4550,4550,4530,15259
20240828,135500,40056511830,4550,4550,4555,4545,1452
20240828,135400,40049907825,4550,4555,4555,4550,2113
20240828,135300,40040292265,4555,4550,4555,4550,2722
20240828,135200,40027895800,4550,4545,4550,4540,851
20240828,135100,40024026330,4545,4540,4550,4535,3161
20240828,135000,40009666740,4535,4540,4540,4535,2893
20240828,134900,39996535280,4540,4540,4550,4535,6029
20240828,134800,39969160650,4540,4550,4550,4540,5193
20240828,134700,39945581860,4545,4550,4555,4540,5384
20240828,134600,39921107270,4555,4565,4565,4555,8634
20240828,134500,39881752430,4565,4570,4570,4560,4476
20240828,134400,39861331910,4565,4565,4575,4560,8073
20240828,134300,39824458750,4565,4560,4565,4555,7538
20240828,134200,39790077155,4555,4565,4565,4550,3439
20240828,134100,39774402245,4560,4545,4560,4540,7592
20240828,134000,39739851990,4540,4535,4545,4535,5980
20240828,133900,39712720800,4535,4545,4545,4535,8889
20240828,133800,39672377375,4545,4540,4545,4540,3087
20240828,133700,39658355105,4540,4535,4545,4530,10201
20240828,133600,39612071820,4540,4540,4545,4530,6666
20240828,133500,39581848130,4540,4530,4540,4525,14426
20240828,133400,39516478600,4525,4530,4530,4520,10111
20240828,133300,39470708400,4525,4540,4545,4520,12884
20240828,133200,39412351535,4535,4540,4550,4515,41522
20240828,133100,39224443845,4545,4560,4560,4540,57945
20240828,133000,38960901460,4555,4570,4575,4555,18646
20240828,132900,38875806190,4570,4570,4580,4565,12372
20240828,132800,38819273930,4570,4555,4585,4550,12410
20240828,132700,38762659850,4555,4560,4570,4550,17063
20240828,132600,38684895070,4560,4575,4580,4550,26995
20240828,132500,38561771955,4575,4570,4580,4555,58565
20240828,132400,38294588440,4570,4575,4580,4570,40300
20240828,132300,38110298810,4580,4595,4600,4575,44557
20240828,132200,37906007360,4600,4605,4605,4595,14548
20240828,132100,37839104940,4600,4595,4605,4585,45822
20240828,132000,37628747940,4595,4605,4605,4580,76798
20240828,131900,37276179100,4610,4625,4645,4600,90832
20240828,131800,36857159770,4620,4665,4690,4615,88147
20240828,131700,36446973395,4670,4710,4710,4655,81731
20240828,131600,36065170970,4700,4700,4720,4685,47836
20240828,131500,35839846500,4700,4680,4720,4680,55148
20240828,131400,35580680910,4685,4715,4715,4655,175025
20240828,131300,34760049085,4715,4735,4745,4705,103681
20240828,131200,34269803700,4735,4700,4750,4690,227371
20240828,131100,33193541880,4690,4720,4745,4685,262417
20240828,131000,31953387330,4725,4610,4730,4610,280844
20240828,130900,30635546335,4625,4610,4625,4605,4690
20240828,130800,30613911165,4610,4615,4620,4610,1869
20240828,130700,30605294040,4615,4615,4615,4610,4880
20240828,130600,30582785690,4615,4620,4620,4615,1103
20240828,130500,30577691485,4620,4620,4625,4615,7806
20240828,130400,30541637020,4620,4620,4625,4615,3557
20240828,130300,30525203720,4620,4625,4625,4615,3995
20240828,130200,30506749965,4620,4625,4630,4620,3233
20240828,130100,30491805220,4625,4630,4630,4625,3038
20240828,130000,30477742460,4630,4635,4635,4630,4763
20240828,125900,30455689070,4635,4635,4640,4630,7501
20240828,125800,30420921310,4635,4630,4635,4625,1572
20240828,125700,30413642240,4625,4635,4635,4620,6512
20240828,125600,30383539955,4635,4615,4635,4615,3961
20240828,125500,30365219710,4615,4600,4635,4590,9249
20240828,125400,30322648645,4600,4605,4605,4595,5622
20240828,125300,30296800960,4600,4605,4605,4595,9361
20240828,125200,30253736960,4610,4615,4620,4605,11006
20240828,125100,30203028095,4615,4610,4620,4605,4924
20240828,125000,30180318975,4610,4625,4625,4610,12445
20240828,124900,30122867165,4620,4635,4640,4620,6910
20240828,124800,30090869300,4640,4630,4645,4630,12236
20240828,124700,30034107160,4630,4630,4640,4625,3904
20240828,124600,30016031685,4630,4640,4640,4625,6134
20240828,124500,29987621310,4635,4630,4640,4625,10367
20240828,124400,29939576015,4630,4615,4635,4615,7843
20240828,124300,29903260405,4615,4625,4630,4610,5240
20240828,124200,29879051930,4625,4635,4635,4615,28809
20240828,124100,29745723730,4625,4605,4640,4605,18592
20240828,124000,29659729495,4610,4600,4615,4600,3311
20240828,123900,29644492585,4600,4605,4605,4595,10305
20240828,123800,29597098490,4605,4630,4630,4605,8134
20240828,123700,29559582455,4625,4615,4630,4610,9614
20240828,123600,29515168910,4620,4635,4635,4620,9051
20240828,123500,29473309605,4635,4635,4640,4630,8487
20240828,123400,29433964505,4640,4640,4650,4635,51271
20240828,123300,29195943745,4640,4625,4640,4620,20943
20240828,123200,29098996400,4620,4600,4625,4600,13570
20240828,123100,29036367950,4600,4600,4610,4600,3218
20240828,123000,29021560625,4600,4590,4600,4585,2745
20240828,122900,29008956535,4590,4595,4595,4585,12451
20240828,122800,28951838660,4590,4600,4605,4590,6060
20240828,122700,28923985175,4600,4605,4605,4600,4130
20240828,122600,28904974685,4610,4600,4615,4600,2541
20240828,122500,28893274025,4605,4600,4605,4590,3689
20240828,122400,28876319345,4590,4610,4610,4590,5225
20240828,122300,28852305745,4605,4585,4615,4585,5073
20240828,122200,28828987420,4585,4590,4590,4585,15492
20240828,122100,28757930845,4590,4605,4605,4590,11237
20240828,122000,28706312180,4605,4605,4605,4595,6446
20240828,121900,28676668610,4605,4600,4620,4600,4423
20240828,121800,28656288950,4600,4605,4605,4600,15209
20240828,121700,28586324060,4600,4620,4630,4600,20590
20240828,121600,28491398650,4630,4635,4640,4620,7861
20240828,121500,28454997650,4635,4620,4635,4610,6085
20240828,121400,28426854000,4615,4625,4625,4615,10295
20240828,121300,28379290750,4625,4620,4625,4610,10223
20240828,121200,28332138225,4620,4635,4640,4610,22871
20240828,121100,28226424245,4635,4620,4635,4615,19814
20240828,121000,28134742975,4625,4635,4645,4610,42980
20240828,120900,27936066470,4635,4655,4660,4635,44108
20240828,120800,27731238370,4660,4670,4680,4645,89983
20240828,120700,27311369045,4670,4660,4680,4645,99114
20240828,120600,26849124665,4650,4640,4680,4625,173745
20240828,120500,26039400740,4640,4630,4640,4615,43658
20240828,120400,25837162050,4620,4605,4630,4600,22430
20240828,120300,25733680895,4605,4585,4605,4580,10039
20240828,120200,25687549790,4585,4575,4585,4570,1373
20240828,120100,25681265290,4570,4585,4585,4570,2896
20240828,120000,25668024375,4585,4575,4590,4570,8175
20240828,115900,25630584910,4570,4570,4575,4570,552
20240828,115800,25628060925,4570,4560,4570,4560,1439
20240828,115700,25621495010,4560,4565,4570,4560,3434
20240828,115600,25605818025,4560,4565,4570,4555,11383
20240828,115500,25553909860,4565,4575,4575,4565,3978
20240828,115400,25535745125,4580,4575,4580,4565,1729
20240828,115300,25527831135,4560,4580,4580,4560,10595
20240828,115200,25479372700,4580,4575,4585,4575,2013
20240828,115100,25470155575,4585,4560,4585,4555,4736
20240828,115000,25448523930,4555,4565,4570,4555,25196
20240828,114900,25333663780,4565,4575,4575,4565,14115
20240828,114800,25269168550,4575,4580,4585,4570,23163
20240828,114700,25163194360,4585,4595,4595,4585,8604
20240828,114600,25123722570,4595,4595,4595,4590,4280
20240828,114500,25104070240,4595,4585,4595,4585,12064
20240828,114400,25048727130,4585,4580,4600,4580,8577
20240828,114300,25009402920,4585,4580,4590,4580,11513
20240828,114200,24956659010,4580,4605,4605,4580,16138
20240828,114100,24882596700,4610,4615,4615,4605,5168
20240828,114000,24858780090,4615,4620,4625,4610,2670
20240828,113900,24846447510,4620,4625,4625,4605,5361
20240828,113800,24821684125,4620,4605,4625,4605,7054
20240828,113700,24789128910,4605,4615,4615,4600,4980
20240828,113600,24766206630,4605,4620,4625,4600,6170
20240828,113500,24737762455,4600,4625,4625,4590,14347
20240828,113400,24671636650,4625,4590,4635,4585,18323
20240828,113300,24587232630,4595,4600,4605,4585,10119
20240828,113200,24540750535,4600,4605,4610,4590,12726
20240828,113100,24482222225,4605,4610,4615,4605,3232
20240828,113000,24467326100,4610,4595,4610,4595,3648
20240828,112900,24450546465,4600,4600,4610,4595,5048
20240828,112800,24427320480,4600,4620,4620,4600,8828
20240828,112700,24386617225,4620,4600,4630,4595,15650
20240828,112600,24314404775,4600,4585,4600,4580,9378
20240828,112500,24271404120,4585,4590,4600,4575,16231
20240828,112400,24197055100,4590,4610,4615,4580,31184
20240828,112300,24053922385,4605,4600,4615,4590,21671
20240828,112200,23954223405,4600,4610,4620,4600,28321
20240828,112100,23823780125,4610,4630,4640,4610,39155
20240828,112000,23642739885,4625,4630,4650,4620,31516
20240828,111900,23496612190,4625,4625,4640,4620,26103
20240828,111800,23375762435,4635,4645,4680,4610,108729
20240828,111700,22870010635,4650,4605,4650,4605,30177
20240828,111600,22730304855,4600,4620,4625,4590,50427
20240828,111500,22498009545,4620,4635,4690,4600,231389
20240828,111400,21421592805,4635,4615,4645,4580,52540
20240828,111300,21179124110,4615,4550,4620,4550,113810
20240828,111200,20655712480,4560,4570,4570,4545,23840
20240828,111100,20547075390,4565,4570,4570,4555,11850
20240828,111000,20492994880,4570,4565,4585,4555,25865
20240828,110900,20374777725,4565,4545,4575,4535,26476
20240828,110800,20254124635,4540,4550,4575,4540,86609
20240828,110700,19859995115,4550,4590,4590,4550,121438
20240828,110600,19305777445,4580,4575,4615,4575,39713
20240828,110500,19123261935,4575,4615,4630,4575,88551
20240828,110400,18716124040,4615,4660,4660,4590,96219
20240828,110300,18271842630,4660,4630,4660,4625,76098
20240828,110200,17918520090,4630,4635,4665,4620,110135
20240828,110100,17407532880,4630,4660,4680,4630,191628
20240828,110000,16515018570,4665,4625,4665,4605,332639
20240828,105900,14969415900,4625,4585,4630,4585,164069
20240828,105800,14212526145,4590,4585,4615,4580,156836
20240828,105700,13490881610,4580,4615,4630,4560,265012
20240828,105600,12273072475,4615,4530,4650,4530,446571
20240828,105500,10212971830,4530,4495,4535,4495,24070
20240828,105400,10104179660,4495,4505,4510,4495,2490
20240828,105300,10092978345,4500,4505,4505,4495,1314
20240828,105200,10087066090,4495,4495,4495,4490,1334
20240828,105100,10081071810,4495,4500,4500,4495,666
20240828,105000,10078076425,4505,4520,4535,4505,9965
20240828,104900,10033040335,4530,4495,4530,4495,26934
20240828,104800,9911341625,4490,4495,4495,4485,785
20240828,104700,9907817750,4500,4485,4500,4485,1514
20240828,104600,9901016850,4485,4490,4500,4485,1793
20240828,104500,9892959920,4495,4480,4495,4480,1269
20240828,104400,9887260870,4480,4470,4480,4470,4474
20240828,104300,9867247590,4465,4480,4495,4465,13614
20240828,104200,9806353705,4480,4475,4485,4470,3454
20240828,104100,9790892650,4480,4470,4480,4470,2304
20240828,104000,9780578550,4470,4460,4470,4460,192
20240828,103900,9779721655,4450,4475,4475,4450,14120
20240828,103800,9716826045,4475,4475,4495,4470,3901
20240828,103700,9699365315,4470,4460,4495,4460,11791
20240828,103600,9646417175,4460,4460,4470,4455,2016
20240828,103500,9637427285,4455,4470,4470,4455,11155
20240828,103400,9587644930,4475,4475,4475,4475,1401
20240828,103300,9581375455,4475,4485,4485,4475,6645
20240828,103200,9551626775,4485,4490,4490,4485,1538
20240828,103100,9544728295,4485,4485,4485,4485,364
20240828,103000,9543095755,4490,4485,4490,4485,86
20240828,102900,9542709785,4485,4490,4490,4485,1134
20240828,102800,9537618515,4485,4485,4490,4485,531
20240828,102700,9535236975,4485,4490,4490,4485,676
20240828,102600,9532203895,4495,4495,4500,4495,1000
20240828,102500,9527706995,4495,4485,4500,4485,2144
20240828,102400,9518071760,4485,4490,4490,4485,480
20240828,102300,9515917170,4485,4490,4490,4485,420
20240828,102200,9514031970,4490,4490,4490,4485,891
20240828,102100,9510031385,4490,4490,4490,4490,144
20240828,102000,9509384825,4490,4485,4490,4485,2280
20240828,101900,9499149630,4485,4485,4485,4485,3604
20240828,101800,9482985690,4485,4490,4495,4480,2723
20240828,101700,9470770955,4490,4495,4500,4490,574
20240828,101600,9468192585,4500,4500,4500,4495,1453
20240828,101500,9461655825,4500,4495,4505,4495,2675
20240828,101400,9449619705,4495,4485,4495,4485,3381
20240828,101300,9434430110,4485,4485,4485,4480,756
20240828,101200,9431039955,4485,4490,4495,4485,1244
20240828,101100,9425457115,4485,4490,4490,4485,71
20240828,101000,9425138580,4490,4480,4490,4480,807
20240828,100900,9421522785,4485,4490,4490,4485,550
20240828,100800,9419055520,4490,4480,4490,4475,1206
20240828,100700,9413655835,4475,4480,4490,4475,7098
20240828,100600,9381839785,4500,4495,4500,4480,664
20240828,100500,9378856240,4505,4480,4505,4475,4561
20240828,100400,9358403000,4480,4500,4500,4480,1619
20240828,100300,9351137410,4490,4500,4500,4485,9322
20240828,100200,9309227970,4500,4500,4500,4500,527
20240828,100100,9306856470,4500,4500,4500,4495,748
20240828,100000,9303491950,4500,4500,4505,4495,7915
20240828,095900,9267881540,4495,4495,4500,4490,279
20240828,095800,9266627985,4500,4480,4505,4475,7526
20240828,095700,9232880805,4480,4505,4505,4480,4831
20240828,095600,9211217555,4515,4490,4530,4485,13928
20240828,095500,9148513555,4480,4495,4495,4480,5342
20240828,095400,9124554085,4485,4500,4500,4480,6330
20240828,095300,9096175525,4500,4505,4505,4485,1927
20240828,095200,9087513980,4505,4530,4535,4480,28126
20240828,095100,8960672385,4535,4520,4540,4515,25090
20240828,095000,8847053360,4520,4515,4525,4510,8360
20240828,094900,8809287710,4505,4525,4525,4505,2407
20240828,094800,8798419955,4525,4520,4530,4515,15773
20240828,094700,8727105230,4520,4500,4525,4500,28334
20240828,094600,8599340365,4500,4475,4500,4465,4209
20240828,094500,8580460760,4485,4490,4495,4465,5448
20240828,094400,8556054425,4490,4490,4495,4485,4108
20240828,094300,8537611060,4495,4480,4495,4475,3341
20240828,094200,8522625930,4485,4490,4490,4480,3759
20240828,094100,8505766910,4490,4480,4500,4470,5622
20240828,094000,8480520515,4480,4475,4480,4460,2351
20240828,093900,8470021365,4470,4485,4485,4470,1356
20240828,093800,8463949400,4485,4490,4495,4480,4741
20240828,093700,8442661105,4480,4480,4490,4465,11465
20240828,093600,8391344020,4475,4500,4500,4465,10716
20240828,093500,8343298575,4500,4495,4510,4490,17836
20240828,093400,8263020020,4495,4460,4510,4460,44424
20240828,093300,8063331755,4485,4430,4485,4425,24589
20240828,093200,7953590130,4430,4405,4435,4405,10103
20240828,093100,7909009115,4405,4395,4410,4390,11638
20240828,093000,7857838290,4390,4410,4420,4390,20931
20240828,092900,7765695045,4400,4425,4430,4400,22607
20240828,092800,7665890585,4420,4435,4435,4415,13777
20240828,092700,7604965035,4430,4425,4445,4425,5039
20240828,092600,7582611940,4425,4430,4445,4425,17881
20240828,092500,7503254515,4430,4405,4435,4400,19928
20240828,092400,7415348745,4405,4435,4435,4400,71278
20240828,092300,7100750570,4435,4445,4450,4435,11803
20240828,092200,7048374800,4440,4445,4450,4435,21690
20240828,092100,6952023785,4450,4440,4480,4435,30359
20240828,092000,6816779795,4435,4475,4480,4435,40700
20240828,091900,6635347440,4480,4480,4485,4475,12315
20240828,091800,6580199995,4480,4490,4490,4465,43810
20240828,091700,6384011075,4490,4500,4505,4490,12679
20240828,091600,6327017490,4505,4500,4510,4490,14943
20240828,091500,6259788830,4500,4525,4535,4500,22383
20240828,091400,6158822810,4525,4545,4545,4520,18886
20240828,091300,6073255405,4545,4525,4550,4525,20163
20240828,091200,5981763945,4530,4520,4535,4520,20371
20240828,091100,5889577080,4520,4540,4560,4510,49544
20240828,091000,5664963705,4540,4490,4540,4475,36752
20240828,090900,5499159475,4495,4520,4525,4480,48848
20240828,090800,5279408385,4525,4525,4525,4515,31820
20240828,090700,5135638930,4520,4505,4535,4505,35585
20240828,090600,4974744000,4510,4520,4545,4500,47402
20240828,090500,4760516375,4510,4575,4580,4510,103967
20240828,090400,4288696905,4570,4580,4590,4535,141150
20240828,090300,3644191295,4580,4550,4585,4530,268026
20240828,090200,2420994175,4545,4490,4570,4490,240406
20240828,090100,1327712015,4495,4485,4515,4460,64606
20240828,090000,1038121325,4500,4510,4520,4475,207170