stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,213200,33611571070,5710,5710,5710,5710,44829
20240827,213100,33611571070,5710,5710,5710,5710,0
20240827,213000,33611571070,5710,5710,5710,5710,0
20240827,212900,33611571070,5710,5710,5710,5710,0
20240827,212800,33611571070,5710,5710,5710,5710,0
20240827,212700,33611571070,5710,5710,5710,5710,0
20240827,212600,33611571070,5710,5710,5710,5710,0
20240827,212500,33611571070,5710,5710,5710,5710,0
20240827,212400,33611571070,5710,5710,5710,5710,0
20240827,212300,33611571070,5710,5710,5710,5710,0
20240827,212200,33611571070,5710,5710,5710,5710,0
20240827,212100,33611571070,5710,5710,5710,5710,0
20240827,212000,33611571070,5710,5710,5710,5710,0
20240827,211900,33611571070,5710,5710,5710,5710,0
20240827,211800,33611571070,5710,5710,5710,5710,0
20240827,211700,33611571070,5710,5710,5710,5710,0
20240827,211600,33611571070,5710,5710,5710,5710,0
20240827,211500,33611571070,5710,5710,5710,5710,0
20240827,211400,33611571070,5710,5710,5710,5710,0
20240827,211300,33611571070,5710,5710,5710,5710,0
20240827,211200,33611571070,5710,5710,5710,5710,0
20240827,211100,33611571070,5710,5710,5710,5710,0
20240827,211000,33611571070,5710,5710,5710,5710,0
20240827,210900,33611571070,5710,5710,5710,5710,0
20240827,210800,33611571070,5710,5710,5710,5710,0
20240827,210700,33611571070,5710,5710,5710,5710,0
20240827,210600,33611571070,5710,5710,5710,5710,0
20240827,210500,33611571070,5710,5710,5710,5710,0
20240827,210400,33611571070,5710,5710,5710,5710,0
20240827,210300,33611571070,5710,5710,5710,5710,0
20240827,210200,33611571070,5710,5710,5710,5710,44829
20240827,210100,33611571070,5710,5710,5710,5710,0
20240827,210000,33611571070,5710,5710,5710,5710,0
20240827,205900,33611571070,5710,5710,5710,5710,0
20240827,205800,33611571070,5710,5710,5710,5710,0
20240827,205700,33611571070,5710,5710,5710,5710,0
20240827,205600,33611571070,5710,5710,5710,5710,0
20240827,205500,33611571070,5710,5710,5710,5710,0
20240827,205400,33611571070,5710,5710,5710,5710,0
20240827,205300,33611571070,5710,5710,5710,5710,0
20240827,205200,33611571070,5710,5710,5710,5710,0
20240827,205100,33611571070,5710,5710,5710,5710,0
20240827,205000,33611571070,5710,5710,5710,5710,0
20240827,204900,33611571070,5710,5710,5710,5710,0
20240827,204800,33611571070,5710,5710,5710,5710,0
20240827,204700,33611571070,5710,5710,5710,5710,0
20240827,204600,33611571070,5710,5710,5710,5710,0
20240827,204500,33611571070,5710,5710,5710,5710,0
20240827,204400,33611571070,5710,5710,5710,5710,0
20240827,204300,33611571070,5710,5710,5710,5710,0
20240827,204200,33611571070,5710,5710,5710,5710,0
20240827,204100,33611571070,5710,5710,5710,5710,0
20240827,204000,33611571070,5710,5710,5710,5710,0
20240827,203900,33611571070,5710,5710,5710,5710,0
20240827,203800,33611571070,5710,5710,5710,5710,0
20240827,203700,33611571070,5710,5710,5710,5710,0
20240827,203600,33611571070,5710,5710,5710,5710,0
20240827,203500,33611571070,5710,5710,5710,5710,0
20240827,203400,33611571070,5710,5710,5710,5710,0
20240827,203300,33611571070,5710,5710,5710,5710,0
20240827,203200,33611571070,5710,5710,5710,5710,44829
20240827,203100,33611571070,5710,5710,5710,5710,0
20240827,203000,33611571070,5710,5710,5710,5710,0
20240827,202900,33611571070,5710,5710,5710,5710,0
20240827,202800,33611571070,5710,5710,5710,5710,0
20240827,202700,33611571070,5710,5710,5710,5710,0
20240827,202600,33611571070,5710,5710,5710,5710,0
20240827,202500,33611571070,5710,5710,5710,5710,0
20240827,202400,33611571070,5710,5710,5710,5710,0
20240827,202300,33611571070,5710,5710,5710,5710,0
20240827,202200,33611571070,5710,5710,5710,5710,0
20240827,202100,33611571070,5710,5710,5710,5710,0
20240827,202000,33611571070,5710,5710,5710,5710,0
20240827,201900,33611571070,5710,5710,5710,5710,0
20240827,201800,33611571070,5710,5710,5710,5710,0
20240827,201700,33611571070,5710,5710,5710,5710,0
20240827,201600,33611571070,5710,5710,5710,5710,0
20240827,201500,33611571070,5710,5710,5710,5710,0
20240827,201400,33611571070,5710,5710,5710,5710,0
20240827,201300,33611571070,5710,5710,5710,5710,0
20240827,201200,33611571070,5710,5710,5710,5710,0
20240827,201100,33611571070,5710,5710,5710,5710,0
20240827,201000,33611571070,5710,5710,5710,5710,0
20240827,200900,33611571070,5710,5710,5710,5710,0
20240827,200800,33611571070,5710,5710,5710,5710,0
20240827,200700,33611571070,5710,5710,5710,5710,0
20240827,200600,33611571070,5710,5710,5710,5710,0
20240827,200500,33611571070,5710,5710,5710,5710,0
20240827,200400,33611571070,5710,5710,5710,5710,0
20240827,200300,33611571070,5710,5710,5710,5710,0
20240827,200200,33611571070,5710,5710,5710,5710,44829
20240827,200100,33611571070,5710,5710,5710,5710,0
20240827,200000,33611571070,5710,5710,5710,5710,0
20240827,195900,33611571070,5710,5710,5710,5710,0
20240827,195800,33611571070,5710,5710,5710,5710,0
20240827,195700,33611571070,5710,5710,5710,5710,0
20240827,195600,33611571070,5710,5710,5710,5710,0
20240827,195500,33611571070,5710,5710,5710,5710,0
20240827,195400,33611571070,5710,5710,5710,5710,0
20240827,195300,33611571070,5710,5710,5710,5710,0
20240827,195200,33611571070,5710,5710,5710,5710,0
20240827,195100,33611571070,5710,5710,5710,5710,0
20240827,195000,33611571070,5710,5710,5710,5710,0
20240827,194900,33611571070,5710,5710,5710,5710,0
20240827,194800,33611571070,5710,5710,5710,5710,0
20240827,194700,33611571070,5710,5710,5710,5710,0
20240827,194600,33611571070,5710,5710,5710,5710,0
20240827,194500,33611571070,5710,5710,5710,5710,0
20240827,194400,33611571070,5710,5710,5710,5710,0
20240827,194300,33611571070,5710,5710,5710,5710,0
20240827,194200,33611571070,5710,5710,5710,5710,0
20240827,194100,33611571070,5710,5710,5710,5710,0
20240827,194000,33611571070,5710,5710,5710,5710,0
20240827,193900,33611571070,5710,5710,5710,5710,0
20240827,193800,33611571070,5710,5710,5710,5710,0
20240827,193700,33611571070,5710,5710,5710,5710,0
20240827,193600,33611571070,5710,5710,5710,5710,0
20240827,193500,33611571070,5710,5710,5710,5710,0
20240827,193400,33611571070,5710,5710,5710,5710,0
20240827,193300,33611571070,5710,5710,5710,5710,0
20240827,193200,33611571070,5710,5710,5710,5710,44829
20240827,193100,33611571070,5710,5710,5710,5710,0
20240827,193000,33611571070,5710,5710,5710,5710,0
20240827,192900,33611571070,5710,5710,5710,5710,0
20240827,192800,33611571070,5710,5710,5710,5710,0
20240827,192700,33611571070,5710,5710,5710,5710,0
20240827,192600,33611571070,5710,5710,5710,5710,0
20240827,192500,33611571070,5710,5710,5710,5710,0
20240827,192400,33611571070,5710,5710,5710,5710,0
20240827,192300,33611571070,5710,5710,5710,5710,0
20240827,192200,33611571070,5710,5710,5710,5710,0
20240827,192100,33611571070,5710,5710,5710,5710,0
20240827,192000,33611571070,5710,5710,5710,5710,0
20240827,191900,33611571070,5710,5710,5710,5710,0
20240827,191800,33611571070,5710,5710,5710,5710,0
20240827,191700,33611571070,5710,5710,5710,5710,0
20240827,191600,33611571070,5710,5710,5710,5710,0
20240827,191500,33611571070,5710,5710,5710,5710,0
20240827,191400,33611571070,5710,5710,5710,5710,0
20240827,191300,33611571070,5710,5710,5710,5710,0
20240827,191200,33611571070,5710,5710,5710,5710,0
20240827,191100,33611571070,5710,5710,5710,5710,0
20240827,191000,33611571070,5710,5710,5710,5710,0
20240827,190900,33611571070,5710,5710,5710,5710,0
20240827,190800,33611571070,5710,5710,5710,5710,0
20240827,190700,33611571070,5710,5710,5710,5710,0
20240827,190600,33611571070,5710,5710,5710,5710,0
20240827,190500,33611571070,5710,5710,5710,5710,0
20240827,190400,33611571070,5710,5710,5710,5710,0
20240827,190300,33611571070,5710,5710,5710,5710,0
20240827,190200,33611571070,5710,5710,5710,5710,44829
20240827,190100,33611571070,5710,5710,5710,5710,0
20240827,190000,33611571070,5710,5710,5710,5710,0
20240827,185900,33611571070,5710,5710,5710,5710,0
20240827,185800,33611571070,5710,5710,5710,5710,0
20240827,185700,33611571070,5710,5710,5710,5710,0
20240827,185600,33611571070,5710,5710,5710,5710,0
20240827,185500,33611571070,5710,5710,5710,5710,0
20240827,185400,33611571070,5710,5710,5710,5710,0
20240827,185300,33611571070,5710,5710,5710,5710,0
20240827,185200,33611571070,5710,5710,5710,5710,0
20240827,185100,33611571070,5710,5710,5710,5710,0
20240827,185000,33611571070,5710,5710,5710,5710,0
20240827,184900,33611571070,5710,5710,5710,5710,0
20240827,184800,33611571070,5710,5710,5710,5710,0
20240827,184700,33611571070,5710,5710,5710,5710,0
20240827,184600,33611571070,5710,5710,5710,5710,0
20240827,184500,33611571070,5710,5710,5710,5710,0
20240827,184400,33611571070,5710,5710,5710,5710,0
20240827,184300,33611571070,5710,5710,5710,5710,0
20240827,184200,33611571070,5710,5710,5710,5710,0
20240827,184100,33611571070,5710,5710,5710,5710,0
20240827,184000,33611571070,5710,5710,5710,5710,0
20240827,183900,33611571070,5710,5710,5710,5710,0
20240827,183800,33611571070,5710,5710,5710,5710,0
20240827,183700,33611571070,5710,5710,5710,5710,0
20240827,183600,33611571070,5710,5710,5710,5710,0
20240827,183500,33611571070,5710,5710,5710,5710,0
20240827,183400,33611571070,5710,5710,5710,5710,0
20240827,183300,33611571070,5710,5710,5710,5710,0
20240827,183200,33611571070,5710,5710,5710,5710,44829
20240827,183100,33611571070,5710,5710,5710,5710,0
20240827,183000,33611571070,5710,5710,5710,5710,0
20240827,182900,33611571070,5710,5710,5710,5710,0
20240827,182800,33611571070,5710,5710,5710,5710,0
20240827,182700,33611571070,5710,5710,5710,5710,0
20240827,182600,33611571070,5710,5710,5710,5710,0
20240827,182500,33611571070,5710,5710,5710,5710,0
20240827,182400,33611571070,5710,5710,5710,5710,0
20240827,182300,33611571070,5710,5710,5710,5710,0
20240827,182200,33611571070,5710,5710,5710,5710,0
20240827,182100,33611571070,5710,5710,5710,5710,0
20240827,182000,33611571070,5710,5710,5710,5710,0
20240827,181900,33611571070,5710,5710,5710,5710,0
20240827,181800,33611571070,5710,5710,5710,5710,0
20240827,181700,33611571070,5710,5710,5710,5710,0
20240827,181600,33611571070,5710,5710,5710,5710,0
20240827,181500,33611571070,5710,5710,5710,5710,0
20240827,181400,33611571070,5710,5710,5710,5710,0
20240827,181300,33611571070,5710,5710,5710,5710,0
20240827,181200,33611571070,5710,5710,5710,5710,0
20240827,181100,33611571070,5710,5710,5710,5710,0
20240827,181000,33611571070,5710,5710,5710,5710,0
20240827,180900,33611571070,5710,5710,5710,5710,0
20240827,180800,33611571070,5710,5710,5710,5710,0
20240827,180700,33611571070,5710,5710,5710,5710,0
20240827,180600,33611571070,5710,5710,5710,5710,0
20240827,180500,33611571070,5710,5710,5710,5710,0
20240827,180400,33611571070,5710,5710,5710,5710,0
20240827,180300,33611571070,5710,5710,5710,5710,0
20240827,180200,33611571070,5710,5710,5710,5710,44829
20240827,180100,33611571070,5710,5710,5710,5710,0
20240827,180000,33611571070,5710,5710,5710,5710,0
20240827,175900,33611571070,5710,5710,5710,5710,0
20240827,175800,33611571070,5710,5710,5710,5710,0
20240827,175700,33611571070,5710,5710,5710,5710,0
20240827,175600,33611571070,5710,5710,5710,5710,0
20240827,175500,33611571070,5710,5710,5710,5710,0
20240827,175400,33611571070,5710,5710,5710,5710,0
20240827,175300,33611571070,5710,5710,5710,5710,0
20240827,175200,33611571070,5710,5710,5710,5710,0
20240827,175100,33611571070,5710,5710,5710,5710,0
20240827,175000,33611571070,5710,5710,5710,5710,0
20240827,174900,33611571070,5710,5710,5710,5710,0
20240827,174800,33611571070,5710,5710,5710,5710,0
20240827,174700,33611571070,5710,5710,5710,5710,0
20240827,174600,33611571070,5710,5710,5710,5710,0
20240827,174500,33611571070,5710,5710,5710,5710,0
20240827,174400,33611571070,5710,5710,5710,5710,0
20240827,174300,33611571070,5710,5710,5710,5710,0
20240827,174200,33611571070,5710,5710,5710,5710,0
20240827,174100,33611571070,5710,5710,5710,5710,0
20240827,174000,33611571070,5710,5710,5710,5710,0
20240827,173900,33611571070,5710,5710,5710,5710,0
20240827,173800,33611571070,5710,5710,5710,5710,0
20240827,173700,33611571070,5710,5710,5710,5710,0
20240827,173600,33611571070,5710,5710,5710,5710,0
20240827,173500,33611571070,5710,5710,5710,5710,0
20240827,173400,33611571070,5710,5710,5710,5710,0
20240827,173300,33611571070,5710,5710,5710,5710,0
20240827,173200,33611571070,5710,5710,5710,5710,44829
20240827,173100,33611571070,5710,5710,5710,5710,0
20240827,173000,33611571070,5710,5710,5710,5710,0
20240827,172900,33611571070,5710,5710,5710,5710,0
20240827,172800,33611571070,5710,5710,5710,5710,0
20240827,172700,33611571070,5710,5710,5710,5710,0
20240827,172600,33611571070,5710,5710,5710,5710,0
20240827,172500,33611571070,5710,5710,5710,5710,0
20240827,172400,33611571070,5710,5710,5710,5710,0
20240827,172300,33611571070,5710,5710,5710,5710,0
20240827,172200,33611571070,5710,5710,5710,5710,0
20240827,172100,33611571070,5710,5710,5710,5710,0
20240827,172000,33611571070,5710,5710,5710,5710,0
20240827,171900,33611571070,5710,5710,5710,5710,0
20240827,171800,33611571070,5710,5710,5710,5710,0
20240827,171700,33611571070,5710,5710,5710,5710,0
20240827,171600,33611571070,5710,5710,5710,5710,0
20240827,171500,33611571070,5710,5710,5710,5710,0
20240827,171400,33611571070,5710,5710,5710,5710,0
20240827,171300,33611571070,5710,5710,5710,5710,0
20240827,171200,33611571070,5710,5710,5710,5710,0
20240827,171100,33611571070,5710,5710,5710,5710,0
20240827,171000,33611571070,5710,5710,5710,5710,0
20240827,170900,33611571070,5710,5710,5710,5710,0
20240827,170800,33611571070,5710,5710,5710,5710,0
20240827,170700,33611571070,5710,5710,5710,5710,0
20240827,170600,33611571070,5710,5710,5710,5710,0
20240827,170500,33611571070,5710,5710,5710,5710,0
20240827,170400,33611571070,5710,5710,5710,5710,0
20240827,170300,33611571070,5710,5710,5710,5710,0
20240827,170200,33611571070,5710,5710,5710,5710,44829
20240827,170100,33611571070,5710,5710,5710,5710,0
20240827,170000,33611571070,5710,5710,5710,5710,0
20240827,165900,33611571070,5710,5710,5710,5710,0
20240827,165800,33611571070,5710,5710,5710,5710,0
20240827,165700,33611571070,5710,5710,5710,5710,0
20240827,165600,33611571070,5710,5710,5710,5710,0
20240827,165500,33611571070,5710,5710,5710,5710,0
20240827,165400,33611571070,5710,5710,5710,5710,0
20240827,165300,33611571070,5710,5710,5710,5710,0
20240827,165200,33611571070,5710,5710,5710,5710,0
20240827,165100,33611571070,5710,5710,5710,5710,0
20240827,165000,33611571070,5710,5710,5710,5710,0
20240827,164900,33611571070,5710,5710,5710,5710,0
20240827,164800,33611571070,5710,5710,5710,5710,0
20240827,164700,33611571070,5710,5710,5710,5710,0
20240827,164600,33611571070,5710,5710,5710,5710,0
20240827,164500,33611571070,5710,5710,5710,5710,0
20240827,164400,33611571070,5710,5710,5710,5710,0
20240827,164300,33611571070,5710,5710,5710,5710,0
20240827,164200,33611571070,5710,5710,5710,5710,0
20240827,164100,33611571070,5710,5710,5710,5710,0
20240827,164000,33611571070,5710,5710,5710,5710,0
20240827,163900,33611571070,5710,5710,5710,5710,0
20240827,163800,33611571070,5710,5710,5710,5710,0
20240827,163700,33611571070,5710,5710,5710,5710,0
20240827,163600,33611571070,5710,5710,5710,5710,0
20240827,163500,33611571070,5710,5710,5710,5710,0
20240827,163400,33611571070,5710,5710,5710,5710,0
20240827,163300,33611571070,5710,5710,5710,5710,0
20240827,163200,33611571070,5710,5710,5710,5710,44829
20240827,163100,33611571070,5710,5710,5710,5710,0
20240827,163000,33611571070,5710,5710,5710,5710,0
20240827,162900,33611571070,5710,5710,5710,5710,0
20240827,162800,33611571070,5710,5710,5710,5710,0
20240827,162700,33611571070,5710,5710,5710,5710,0
20240827,162600,33611571070,5710,5710,5710,5710,0
20240827,162500,33611571070,5710,5710,5710,5710,0
20240827,162400,33611571070,5710,5710,5710,5710,0
20240827,162300,33611571070,5710,5710,5710,5710,0
20240827,162200,33611571070,5710,5710,5710,5710,0
20240827,162100,33611571070,5710,5710,5710,5710,0
20240827,162000,33611571070,5710,5710,5710,5710,0
20240827,161900,33611571070,5710,5710,5710,5710,0
20240827,161800,33611571070,5710,5710,5710,5710,0
20240827,161700,33611571070,5710,5710,5710,5710,0
20240827,161600,33611571070,5710,5710,5710,5710,0
20240827,161500,33611571070,5710,5710,5710,5710,0
20240827,161400,33611571070,5710,5710,5710,5710,0
20240827,161300,33611571070,5710,5710,5710,5710,0
20240827,161200,33611571070,5710,5710,5710,5710,0
20240827,161100,33611571070,5710,5710,5710,5710,0
20240827,161000,33611571070,5710,5710,5710,5710,0
20240827,160900,33611571070,5710,5710,5710,5710,0
20240827,160800,33611571070,5710,5710,5710,5710,0
20240827,160700,33611571070,5710,5710,5710,5710,0
20240827,160600,33611571070,5710,5710,5710,5710,0
20240827,160500,33611571070,5710,5710,5710,5710,0
20240827,160400,33611571070,5710,5710,5710,5710,0
20240827,160300,33611571070,5710,5710,5710,5710,0
20240827,160200,33611571070,5710,5710,5710,5710,44829
20240827,160100,33611571070,5710,5710,5710,5710,0
20240827,160000,33611571070,5710,5710,5710,5710,0
20240827,155900,33611571070,5710,5710,5710,5710,0
20240827,155800,33611571070,5710,5710,5710,5710,0
20240827,155700,33611571070,5710,5710,5710,5710,0
20240827,155600,33611571070,5710,5710,5710,5710,0
20240827,155500,33611571070,5710,5710,5710,5710,0
20240827,155400,33611571070,5710,5710,5710,5710,0
20240827,155300,33611571070,5710,5710,5710,5710,0
20240827,155200,33611571070,5710,5710,5710,5710,0
20240827,155100,33611571070,5710,5710,5710,5710,0
20240827,155000,33611571070,5710,5710,5710,5710,0
20240827,154900,33611571070,5710,5710,5710,5710,0
20240827,154800,33611571070,5710,5710,5710,5710,0
20240827,154700,33611571070,5710,5710,5710,5710,0
20240827,154600,33611571070,5710,5710,5710,5710,0
20240827,154500,33611571070,5710,5710,5710,5710,0
20240827,154400,33611571070,5710,5710,5710,5710,0
20240827,154300,33611571070,5710,5710,5710,5710,0
20240827,154200,33611571070,5710,5710,5710,5710,0
20240827,154100,33611571070,5710,5710,5710,5710,0
20240827,154000,33611571070,5710,5710,5710,5710,0
20240827,153900,33611571070,5710,5710,5710,5710,0
20240827,153800,33611571070,5710,5710,5710,5710,0
20240827,153700,33611571070,5710,5710,5710,5710,0
20240827,153600,33611571070,5710,5710,5710,5710,0
20240827,153500,33611571070,5710,5710,5710,5710,0
20240827,153400,33611571070,5710,5710,5710,5710,0
20240827,153300,33611571070,5710,5710,5710,5710,0
20240827,153200,33611571070,5710,5710,5710,5710,44829
20240827,153100,33611571070,5710,5710,5710,5710,0
20240827,153000,33611571070,5710,5710,5710,5710,44829
20240827,152900,33355597480,5710,5710,5710,5710,0
20240827,152800,33355597480,5710,5710,5710,5710,0
20240827,152700,33355597480,5710,5710,5710,5710,0
20240827,152600,33355597480,5710,5710,5710,5710,0
20240827,152500,33355597480,5710,5710,5710,5710,0
20240827,152400,33355597480,5710,5710,5710,5710,0
20240827,152300,33355597480,5710,5710,5710,5710,0
20240827,152200,33355597480,5710,5710,5710,5710,0
20240827,152100,33355597480,5710,5710,5710,5710,0
20240827,152000,33355597480,5710,5710,5710,5710,0
20240827,151900,33355597480,5710,5720,5730,5700,21303
20240827,151800,33233777910,5720,5740,5740,5720,10064
20240827,151700,33176080970,5730,5730,5740,5720,16485
20240827,151600,33081724090,5720,5720,5750,5710,13548
20240827,151500,33004068550,5710,5660,5730,5660,11392
20240827,151400,32939098020,5660,5670,5680,5660,22731
20240827,151300,32810293680,5670,5690,5690,5670,9080
20240827,151200,32758785240,5690,5680,5690,5680,10227
20240827,151100,32700665080,5670,5660,5690,5660,4919
20240827,151000,32672750280,5660,5700,5700,5660,23138
20240827,150900,32541537870,5700,5700,5710,5690,5794
20240827,150800,32508511730,5710,5720,5720,5700,13345
20240827,150700,32432360840,5720,5720,5730,5720,5144
20240827,150600,32402921080,5710,5730,5730,5710,12413
20240827,150500,32331871230,5730,5740,5750,5730,11424
20240827,150400,32266302440,5740,5750,5750,5740,3789
20240827,150300,32244532980,5750,5750,5760,5750,1785
20240827,150200,32234262230,5750,5750,5760,5750,1560
20240827,150100,32225290230,5750,5760,5760,5740,2250
20240827,150000,32212353400,5760,5750,5760,5740,2545
20240827,145900,32197727390,5750,5750,5770,5730,7239
20240827,145800,32156180640,5750,5780,5780,5740,933
20240827,145700,32150819100,5780,5770,5780,5740,16707
20240827,145600,32054760700,5780,5760,5780,5760,2753
20240827,145500,32038887460,5770,5770,5770,5760,956
20240827,145400,32033374680,5770,5750,5770,5750,3954
20240827,145300,32010603030,5750,5750,5760,5750,1821
20240827,145200,32000128980,5750,5770,5770,5750,1655
20240827,145100,31990597410,5770,5780,5780,5770,2650
20240827,145000,31975305650,5770,5750,5780,5750,303
20240827,144900,31973558010,5750,5780,5790,5750,3943
20240827,144800,31950821180,5780,5780,5790,5780,2804
20240827,144700,31934613220,5780,5780,5800,5770,5553
20240827,144600,31902482380,5780,5770,5780,5770,2721
20240827,144500,31886755110,5770,5770,5780,5760,626
20240827,144400,31883143340,5770,5780,5780,5760,1059
20240827,144300,31877032870,5760,5770,5780,5760,4339
20240827,144200,31852000870,5770,5750,5770,5740,800
20240827,144100,31847395520,5750,5750,5750,5740,417
20240827,144000,31844997820,5750,5750,5760,5750,3091
20240827,143900,31827224550,5750,5750,5750,5750,1765
20240827,143800,31817075800,5750,5750,5770,5740,4993
20240827,143700,31788320300,5750,5750,5750,5740,2433
20240827,143600,31774333760,5740,5730,5740,5730,1089
20240827,143500,31768091110,5730,5740,5750,5730,2759
20240827,143400,31752254880,5750,5750,5750,5740,1686
20240827,143300,31742560430,5750,5760,5760,5750,2320
20240827,143200,31729216230,5770,5760,5770,5760,227
20240827,143100,31727906450,5770,5760,5770,5760,722
20240827,143000,31723746730,5760,5760,5770,5750,2677
20240827,142900,31708339770,5770,5760,5770,5760,1111
20240827,142800,31701940310,5760,5760,5760,5750,1232
20240827,142700,31694851000,5770,5780,5780,5750,798
20240827,142600,31690254660,5780,5720,5780,5720,3976
20240827,142500,31667364360,5720,5720,5730,5720,4487
20240827,142400,31641688510,5720,5730,5730,5720,5208
20240827,142300,31611892490,5730,5740,5740,5730,6401
20240827,142200,31575196860,5740,5750,5760,5740,2282
20240827,142100,31562085620,5750,5770,5770,5750,5244
20240827,142000,31531881440,5770,5790,5790,5770,8127
20240827,141900,31484914680,5790,5780,5800,5780,13014
20240827,141800,31409522200,5790,5810,5820,5770,15703
20240827,141700,31318523470,5820,5790,5820,5790,22940
20240827,141600,31185317820,5800,5770,5800,5770,9748
20240827,141500,31128910380,5780,5760,5780,5760,4557
20240827,141400,31102604870,5770,5760,5770,5760,2449
20240827,141300,31088489560,5770,5770,5780,5750,4936
20240827,141200,31060032660,5780,5770,5790,5770,7238
20240827,141100,31018227340,5780,5740,5790,5730,12891
20240827,141000,30943916490,5740,5730,5740,5730,1155
20240827,140900,30937289800,5730,5730,5730,5720,3842
20240827,140800,30915279760,5730,5720,5730,5720,1200
20240827,140700,30908412500,5720,5740,5740,5720,4334
20240827,140600,30883565560,5740,5720,5760,5720,1286
20240827,140500,30876182750,5720,5720,5740,5720,2007
20240827,140400,30864688280,5720,5720,5730,5720,1811
20240827,140300,30854329340,5720,5730,5730,5720,1859
20240827,140200,30843684780,5730,5750,5760,5730,2752
20240827,140100,30827874170,5760,5750,5760,5740,832
20240827,140000,30823088570,5740,5730,5740,5730,1503
20240827,135900,30814473070,5730,5760,5780,5730,6139
20240827,135800,30779192470,5760,5770,5790,5760,9688
20240827,135700,30723252140,5770,5800,5800,5760,31412
20240827,135600,30541711700,5810,5730,5810,5730,50564
20240827,135500,30249367950,5740,5670,5740,5660,13463
20240827,135400,30172366670,5670,5660,5670,5650,6511
20240827,135300,30135545260,5660,5670,5670,5650,5031
20240827,135200,30107071940,5670,5680,5680,5670,2919
20240827,135100,30090507620,5690,5690,5690,5680,130
20240827,135000,30089769060,5690,5680,5690,5680,1041
20240827,134900,30083852590,5670,5690,5700,5670,3375
20240827,134800,30064688110,5690,5680,5690,5680,1195
20240827,134700,30057898950,5690,5710,5710,5680,1025
20240827,134600,30052070750,5700,5710,5710,5700,811
20240827,134500,30047446030,5710,5710,5710,5710,541
20240827,134400,30044356920,5710,5710,5710,5700,394
20240827,134300,30042109790,5710,5710,5730,5710,4016
20240827,134200,30019142720,5710,5710,5720,5700,3605
20240827,134100,29998547730,5700,5690,5710,5680,5112
20240827,134000,29969428620,5690,5670,5690,5660,17350
20240827,133900,29870989160,5670,5670,5680,5660,17359
20240827,133800,29772584320,5680,5680,5690,5670,7718
20240827,133700,29728746080,5690,5690,5690,5680,2299
20240827,133600,29715680660,5690,5680,5690,5680,2949
20240827,133500,29698929330,5680,5680,5690,5670,241
20240827,133400,29697560740,5670,5680,5680,5670,3681
20240827,133300,29676680820,5670,5680,5680,5670,5246
20240827,133200,29646924830,5680,5680,5690,5680,3942
20240827,133100,29624534250,5680,5680,5690,5680,3783
20240827,133000,29603046620,5680,5690,5690,5680,608
20240827,132900,29599592170,5680,5680,5680,5680,3857
20240827,132800,29577684410,5690,5690,5690,5680,690
20240827,132700,29573764000,5690,5710,5710,5690,1892
20240827,132600,29562995110,5710,5680,5710,5680,1859
20240827,132500,29552415740,5680,5690,5690,5680,919
20240827,132400,29547187470,5690,5680,5690,5680,4664
20240827,132300,29520694380,5680,5680,5690,5680,5634
20240827,132200,29488693210,5680,5700,5700,5680,1862
20240827,132100,29478095970,5700,5680,5700,5680,2331
20240827,132000,29464843520,5680,5680,5690,5680,5594
20240827,131900,29433055280,5680,5700,5700,5680,6155
20240827,131800,29398021030,5700,5700,5710,5680,5298
20240827,131700,29367877540,5700,5690,5710,5690,2310
20240827,131600,29354708190,5700,5700,5700,5690,2510
20240827,131500,29340423080,5690,5690,5690,5680,2978
20240827,131400,29323479410,5690,5700,5700,5680,4767
20240827,131300,29296362420,5690,5700,5700,5690,2793
20240827,131200,29280462210,5700,5690,5710,5690,4993
20240827,131100,29252027730,5700,5720,5720,5700,20568
20240827,131000,29134690870,5730,5720,5730,5720,3257
20240827,130900,29116059610,5720,5740,5740,5720,8192
20240827,130800,29069149450,5730,5740,5740,5730,1852
20240827,130700,29058537190,5740,5740,5740,5730,3120
20240827,130600,29040658560,5740,5740,5740,5730,5608
20240827,130500,29008522460,5730,5740,5740,5730,969
20240827,130400,29002963480,5750,5740,5750,5730,1721
20240827,130300,28993097250,5740,5730,5740,5730,1575
20240827,130200,28984067690,5730,5740,5750,5730,863
20240827,130100,28979115090,5740,5740,5750,5730,578
20240827,130000,28975797590,5730,5740,5750,5730,5238
20240827,125900,28945763130,5740,5740,5740,5730,3868
20240827,125800,28923567360,5740,5740,5740,5730,7214
20240827,125700,28882167550,5740,5740,5740,5730,540
20240827,125600,28879072400,5740,5730,5740,5730,1417
20240827,125500,28870939670,5740,5730,5740,5730,1259
20240827,125400,28863715650,5730,5740,5740,5730,967
20240827,125300,28858174240,5740,5740,5740,5730,675
20240827,125200,28854300120,5730,5740,5740,5730,683
20240827,125100,28850384130,5740,5740,5740,5730,561
20240827,125000,28847167010,5740,5730,5740,5730,1034
20240827,124900,28841232360,5730,5740,5740,5730,1617
20240827,124800,28831966650,5740,5740,5740,5730,517
20240827,124700,28829001110,5730,5740,5740,5730,5569
20240827,124600,28797068270,5740,5740,5750,5740,936
20240827,124500,28791695380,5740,5740,5740,5740,556
20240827,124400,28788503940,5740,5750,5750,5740,356
20240827,124300,28786460320,5750,5740,5750,5740,2405
20240827,124200,28772655360,5750,5750,5750,5740,747
20240827,124100,28768365230,5750,5740,5750,5740,2710
20240827,124000,28752804310,5740,5740,5740,5740,206
20240827,123900,28751621870,5740,5750,5750,5740,869
20240827,123800,28746633170,5750,5750,5750,5740,837
20240827,123700,28741827450,5750,5750,5750,5740,848
20240827,123600,28736959060,5750,5750,5750,5750,874
20240827,123500,28731933560,5740,5740,5750,5740,2485
20240827,123400,28717654910,5750,5740,5750,5730,2685
20240827,123300,28702245410,5740,5740,5750,5740,1736
20240827,123200,28692280650,5740,5730,5740,5730,3363
20240827,123100,28673008150,5730,5740,5740,5730,1846
20240827,123000,28662426420,5740,5740,5740,5740,306
20240827,122900,28660669980,5750,5730,5750,5730,660
20240827,122800,28656883040,5740,5760,5760,5740,2101
20240827,122700,28644818090,5750,5750,5760,5750,1383
20240827,122600,28636865820,5750,5740,5750,5740,2021
20240827,122500,28625265270,5740,5740,5750,5740,273
20240827,122400,28623697150,5750,5740,5750,5740,2901
20240827,122300,28607045370,5740,5730,5740,5730,5138
20240827,122200,28577566820,5730,5740,5740,5730,2666
20240827,122100,28562288200,5730,5740,5740,5730,4052
20240827,122000,28539039230,5740,5750,5750,5740,1327
20240827,121900,28531412240,5750,5750,5760,5750,3039
20240827,121800,28513937970,5750,5750,5750,5750,313
20240827,121700,28512138220,5750,5750,5750,5750,1312
20240827,121600,28504594220,5750,5760,5770,5750,2166
20240827,121500,28492116760,5750,5780,5780,5750,4368
20240827,121400,28466920650,5780,5750,5780,5750,3394
20240827,121300,28447366170,5750,5750,5780,5750,1123
20240827,121200,28440900240,5750,5750,5760,5740,1277
20240827,121100,28433557980,5750,5770,5780,5750,1128
20240827,121000,28427060420,5770,5760,5770,5760,458
20240827,120900,28424422290,5760,5760,5760,5750,879
20240827,120800,28419367850,5760,5750,5780,5740,6015
20240827,120700,28384779870,5760,5760,5770,5750,1896
20240827,120600,28373862070,5770,5780,5780,5760,1695
20240827,120500,28364096520,5770,5790,5790,5770,3001
20240827,120400,28346770750,5790,5800,5800,5790,617
20240827,120300,28343198140,5790,5790,5800,5790,2138
20240827,120200,28330819010,5800,5790,5800,5790,3162
20240827,120100,28312481640,5790,5790,5800,5780,1561
20240827,120000,28303443930,5800,5800,5800,5790,979
20240827,115900,28297774760,5800,5790,5800,5780,1128
20240827,115800,28291244990,5790,5790,5790,5790,218
20240827,115700,28289982770,5790,5760,5790,5760,859
20240827,115600,28285022990,5770,5790,5790,5770,5634
20240827,115500,28252471760,5780,5780,5780,5780,1125
20240827,115400,28245969260,5790,5790,5790,5780,2652
20240827,115300,28230617180,5780,5780,5790,5780,1491
20240827,115200,28221999150,5780,5780,5780,5780,721
20240827,115100,28217831770,5780,5770,5780,5770,1313
20240827,115000,28210244360,5770,5780,5780,5760,4523
20240827,114900,28184152040,5780,5800,5800,5780,970
20240827,114800,28178538010,5800,5800,5810,5790,7470
20240827,114700,28135192830,5800,5800,5820,5800,5314
20240827,114600,28104370720,5800,5830,5830,5800,8847
20240827,114500,28052945670,5830,5810,5830,5800,21490
20240827,114400,27927887040,5800,5760,5810,5730,13059
20240827,114300,27852228980,5730,5730,5760,5720,4466
20240827,114200,27826659020,5730,5730,5730,5720,2121
20240827,114100,27814509520,5720,5740,5740,5720,4534
20240827,114000,27788527960,5750,5740,5750,5740,1316
20240827,113900,27780972270,5740,5740,5750,5740,856
20240827,113800,27776055740,5750,5740,5750,5740,772
20240827,113700,27771619340,5740,5730,5750,5730,620
20240827,113600,27768058410,5730,5730,5750,5730,2662
20240827,113500,27752804550,5720,5710,5730,5710,3602
20240827,113400,27732191440,5710,5740,5740,5710,9736
20240827,113300,27676508870,5740,5750,5750,5730,10121
20240827,113200,27618459500,5750,5750,5750,5740,3565
20240827,113100,27597966960,5750,5750,5750,5740,2134
20240827,113000,27585704070,5750,5740,5760,5740,2009
20240827,112900,27574166230,5750,5750,5750,5750,4088
20240827,112800,27550660230,5750,5760,5770,5750,1416
20240827,112700,27542515100,5760,5760,5760,5750,2831
20240827,112600,27526222640,5760,5760,5770,5750,2497
20240827,112500,27511841450,5770,5760,5770,5760,2282
20240827,112400,27498695390,5760,5780,5780,5760,552
20240827,112300,27495512290,5770,5770,5770,5760,1656
20240827,112200,27485963410,5770,5760,5770,5760,605
20240827,112100,27482476900,5760,5760,5780,5760,1704
20240827,112000,27472659720,5760,5760,5780,5760,3747
20240827,111900,27451048000,5760,5770,5770,5760,2313
20240827,111800,27437706720,5770,5780,5780,5770,1276
20240827,111700,27430341140,5780,5770,5790,5770,2335
20240827,111600,27416865650,5780,5770,5790,5770,2483
20240827,111500,27402514870,5770,5770,5780,5760,2520
20240827,111400,27387973770,5760,5760,5770,5760,1496
20240827,111300,27379356630,5770,5770,5780,5760,3390
20240827,111200,27359814910,5780,5770,5780,5760,1304
20240827,111100,27352296620,5760,5770,5780,5760,4114
20240827,111000,27328584710,5770,5780,5780,5770,1395
20240827,110900,27320527580,5780,5790,5800,5770,6620
20240827,110800,27282228020,5800,5800,5800,5790,3174
20240827,110700,27263832310,5800,5800,5800,5800,1821
20240827,110600,27253270510,5800,5820,5820,5800,5900
20240827,110500,27218996910,5820,5820,5830,5810,3620
20240827,110400,27197930720,5820,5820,5830,5810,1268
20240827,110300,27190546280,5820,5800,5820,5800,3166
20240827,110200,27172140420,5800,5810,5810,5800,6503
20240827,110100,27134417730,5810,5810,5820,5800,2156
20240827,110000,27121904480,5810,5840,5840,5810,5345
20240827,105900,27090822960,5830,5850,5850,5830,8678
20240827,105800,27040137790,5840,5830,5850,5820,8360
20240827,105700,26991326120,5840,5840,5870,5810,26057
20240827,105600,26838918300,5850,5800,5850,5800,26643
20240827,105500,26683423810,5810,5760,5810,5760,7257
20240827,105400,26641384750,5760,5770,5770,5760,1887
20240827,105300,26630508310,5770,5770,5770,5760,1655
20240827,105200,26620959020,5770,5760,5780,5760,785
20240827,105100,26616435550,5760,5780,5790,5760,7800
20240827,105000,26571432180,5780,5800,5800,5780,13049
20240827,104900,26495895420,5800,5790,5800,5790,3278
20240827,104800,26476898870,5790,5790,5800,5790,4328
20240827,104700,26451819390,5790,5800,5820,5790,17828
20240827,104600,26348386080,5810,5800,5820,5790,16642
20240827,104500,26251805880,5800,5770,5800,5770,6530
20240827,104400,26214008800,5780,5750,5790,5740,12538
20240827,104300,26141608920,5760,5730,5760,5710,7461
20240827,104200,26098843770,5720,5730,5740,5720,5998
20240827,104100,26064511380,5730,5750,5750,5730,2088
20240827,104000,26052534340,5750,5720,5760,5720,1451
20240827,103900,26044221800,5730,5750,5750,5710,5296
20240827,103800,26013929710,5750,5750,5750,5710,6984
20240827,103700,25973911030,5750,5770,5770,5710,19559
20240827,103600,25861948540,5770,5760,5770,5750,474
20240827,103500,25859218720,5750,5790,5790,5750,6348
20240827,103400,25822623970,5780,5800,5820,5780,18574
20240827,103300,25715098110,5800,5820,5840,5780,22073
20240827,103200,25586972640,5820,5750,5840,5740,55518
20240827,103100,25264527540,5740,5760,5760,5740,4789
20240827,103000,25237029930,5750,5760,5760,5740,4494
20240827,102900,25211216480,5750,5730,5750,5730,2765
20240827,102800,25195329900,5730,5730,5740,5710,14860
20240827,102700,25110232110,5730,5710,5740,5680,45025
20240827,102600,24853827240,5720,5720,5730,5700,15701
20240827,102500,24764140020,5730,5740,5750,5730,4111
20240827,102400,24740572000,5740,5740,5750,5740,3103
20240827,102300,24722760470,5740,5710,5740,5710,20629
20240827,102200,24604883910,5720,5730,5740,5710,25594
20240827,102100,24458405570,5730,5750,5750,5730,13048
20240827,102000,24383543820,5740,5760,5770,5740,4784
20240827,101900,24356014390,5760,5750,5770,5740,7572
20240827,101800,24312451680,5750,5750,5760,5750,1942
20240827,101700,24301280530,5750,5750,5780,5750,1958
20240827,101600,24290000550,5750,5730,5770,5730,5695
20240827,101500,24257219870,5740,5760,5760,5740,15606
20240827,101400,24167556210,5750,5770,5770,5750,7754
20240827,101300,24122918170,5760,5750,5760,5740,3243
20240827,101200,24104267610,5740,5750,5760,5730,15752
20240827,101100,24013725510,5760,5730,5770,5730,10424
20240827,101000,23953802080,5730,5800,5800,5720,60138
20240827,100900,23608150910,5810,5810,5830,5780,7868
20240827,100800,23562568240,5830,5800,5830,5800,6030
20240827,100700,23527519770,5810,5800,5810,5780,8257
20240827,100600,23479724580,5800,5810,5830,5790,17578
20240827,100500,23377788630,5810,5830,5840,5810,10727
20240827,100400,23315388410,5820,5820,5820,5810,4169
20240827,100300,23291134260,5810,5820,5830,5810,7731
20240827,100200,23246160360,5820,5830,5830,5810,8073
20240827,100100,23199169170,5830,5860,5860,5820,18461
20240827,100000,23091421310,5860,5850,5880,5850,15615
20240827,095900,22999928850,5860,5890,5930,5850,101477
20240827,095800,22400647220,5890,5860,5900,5840,76609
20240827,095700,21950774170,5850,5820,5860,5810,45499
20240827,095600,21685027700,5810,5790,5820,5770,10720
20240827,095500,21622871570,5790,5770,5790,5760,8655
20240827,095400,21572922760,5770,5760,5780,5760,5567
20240827,095300,21540833550,5760,5770,5790,5760,12393
20240827,095200,21469313140,5770,5760,5780,5760,2900
20240827,095100,21452580940,5770,5770,5770,5750,12152
20240827,095000,21382551390,5770,5760,5780,5750,16520
20240827,094900,21287415770,5760,5800,5810,5760,15338
20240827,094800,21198661240,5810,5820,5820,5810,6106
20240827,094700,21163169000,5820,5770,5830,5760,24330
20240827,094600,21022153410,5770,5780,5780,5760,23275
20240827,094500,20887815990,5780,5800,5810,5770,14083
20240827,094400,20806342060,5810,5820,5820,5780,16239
20240827,094300,20712208010,5820,5850,5870,5820,50150
20240827,094200,20419191910,5870,5800,5890,5790,27795
20240827,094100,20256999750,5790,5820,5820,5770,26365
20240827,094000,20104130290,5820,5790,5820,5780,35826
20240827,093900,19896645860,5780,5750,5800,5750,39550
20240827,093800,19668688040,5760,5820,5830,5750,109395
20240827,093700,19036484790,5830,5870,5870,5800,93374
20240827,093600,18492509580,5860,5910,5910,5860,27534
20240827,093500,18330390950,5900,5940,5940,5900,16120
20240827,093400,18235008550,5930,5910,5940,5900,19353
20240827,093300,18120374280,5900,5870,5930,5870,41700
20240827,093200,17874692790,5870,5910,5920,5870,60913
20240827,093100,17515619370,5910,5950,5960,5910,27634
20240827,093000,17351831330,5950,5960,5970,5950,17379
20240827,092900,17248389180,5950,5950,5980,5950,18959
20240827,092800,17135397060,5950,5990,5990,5950,12394
20240827,092700,17061522810,5980,6000,6000,5930,51295
20240827,092600,16755946760,5990,6030,6040,5990,51001
20240827,092500,16449345090,6030,6020,6060,6020,98299
20240827,092400,15855262410,6030,5950,6030,5950,56201
20240827,092300,15518208550,5960,5930,5960,5920,35019
20240827,092200,15310362210,5930,5920,5930,5890,71602
20240827,092100,14887462040,5910,5950,5960,5910,32809
20240827,092000,14692872950,5960,5940,5990,5920,31252
20240827,091900,14506867130,5920,5960,5980,5900,76225
20240827,091800,14054326420,5960,6020,6020,5960,38110
20240827,091700,13826034950,6020,5980,6020,5940,63572
20240827,091600,13446224960,5970,6040,6070,5960,134196
20240827,091500,12640225330,6050,6010,6080,6010,102879
20240827,091400,12017481910,6020,6080,6120,6010,251642
20240827,091300,10489331490,6080,6070,6090,6020,162620
20240827,091200,9503720740,6070,5990,6090,5960,208515
20240827,091100,8246378860,6000,6010,6050,5970,163872
20240827,091000,7262096680,6010,5910,6070,5890,356250
20240827,090900,5131230970,5910,5840,5920,5810,55396
20240827,090800,4806507640,5820,5830,5840,5820,45335
20240827,090700,4542301470,5830,5880,5900,5830,81861
20240827,090600,4062355820,5890,5890,5920,5880,68754
20240827,090500,3656745240,5880,5860,5930,5860,136132
20240827,090400,2853297690,5870,5890,5890,5850,100750
20240827,090300,2261886850,5880,5830,5890,5820,170184
20240827,090200,1264406650,5830,5790,5830,5750,59368
20240827,090100,920252460,5800,5740,5810,5740,72707
20240827,090000,500897890,5760,5720,5770,5700,87371