stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,213300,22027749270,5500,5500,5500,5500,45238
20240828,213200,22027749270,5500,5500,5500,5500,0
20240828,213100,22027749270,5500,5500,5500,5500,0
20240828,213000,22027749270,5500,5500,5500,5500,0
20240828,212900,22027749270,5500,5500,5500,5500,0
20240828,212800,22027749270,5500,5500,5500,5500,0
20240828,212700,22027749270,5500,5500,5500,5500,0
20240828,212600,22027749270,5500,5500,5500,5500,0
20240828,212500,22027749270,5500,5500,5500,5500,0
20240828,212400,22027749270,5500,5500,5500,5500,0
20240828,212300,22027749270,5500,5500,5500,5500,0
20240828,212200,22027749270,5500,5500,5500,5500,0
20240828,212100,22027749270,5500,5500,5500,5500,0
20240828,212000,22027749270,5500,5500,5500,5500,0
20240828,211900,22027749270,5500,5500,5500,5500,0
20240828,211800,22027749270,5500,5500,5500,5500,0
20240828,211700,22027749270,5500,5500,5500,5500,0
20240828,211600,22027749270,5500,5500,5500,5500,0
20240828,211500,22027749270,5500,5500,5500,5500,0
20240828,211400,22027749270,5500,5500,5500,5500,0
20240828,211300,22027749270,5500,5500,5500,5500,0
20240828,211200,22027749270,5500,5500,5500,5500,0
20240828,211100,22027749270,5500,5500,5500,5500,0
20240828,211000,22027749270,5500,5500,5500,5500,0
20240828,210900,22027749270,5500,5500,5500,5500,0
20240828,210800,22027749270,5500,5500,5500,5500,0
20240828,210700,22027749270,5500,5500,5500,5500,0
20240828,210600,22027749270,5500,5500,5500,5500,0
20240828,210500,22027749270,5500,5500,5500,5500,0
20240828,210400,22027749270,5500,5500,5500,5500,0
20240828,210300,22027749270,5500,5500,5500,5500,45238
20240828,210200,22027749270,5500,5500,5500,5500,0
20240828,210100,22027749270,5500,5500,5500,5500,0
20240828,210000,22027749270,5500,5500,5500,5500,0
20240828,205900,22027749270,5500,5500,5500,5500,0
20240828,205800,22027749270,5500,5500,5500,5500,0
20240828,205700,22027749270,5500,5500,5500,5500,0
20240828,205600,22027749270,5500,5500,5500,5500,0
20240828,205500,22027749270,5500,5500,5500,5500,0
20240828,205400,22027749270,5500,5500,5500,5500,0
20240828,205300,22027749270,5500,5500,5500,5500,0
20240828,205200,22027749270,5500,5500,5500,5500,0
20240828,205100,22027749270,5500,5500,5500,5500,0
20240828,205000,22027749270,5500,5500,5500,5500,0
20240828,204900,22027749270,5500,5500,5500,5500,0
20240828,204800,22027749270,5500,5500,5500,5500,0
20240828,204700,22027749270,5500,5500,5500,5500,0
20240828,204600,22027749270,5500,5500,5500,5500,0
20240828,204500,22027749270,5500,5500,5500,5500,0
20240828,204400,22027749270,5500,5500,5500,5500,0
20240828,204300,22027749270,5500,5500,5500,5500,0
20240828,204200,22027749270,5500,5500,5500,5500,0
20240828,204100,22027749270,5500,5500,5500,5500,0
20240828,204000,22027749270,5500,5500,5500,5500,0
20240828,203900,22027749270,5500,5500,5500,5500,0
20240828,203800,22027749270,5500,5500,5500,5500,0
20240828,203700,22027749270,5500,5500,5500,5500,0
20240828,203600,22027749270,5500,5500,5500,5500,0
20240828,203500,22027749270,5500,5500,5500,5500,0
20240828,203400,22027749270,5500,5500,5500,5500,0
20240828,203300,22027749270,5500,5500,5500,5500,45238
20240828,203200,22027749270,5500,5500,5500,5500,0
20240828,203100,22027749270,5500,5500,5500,5500,0
20240828,203000,22027749270,5500,5500,5500,5500,0
20240828,202900,22027749270,5500,5500,5500,5500,0
20240828,202800,22027749270,5500,5500,5500,5500,0
20240828,202700,22027749270,5500,5500,5500,5500,0
20240828,202600,22027749270,5500,5500,5500,5500,0
20240828,202500,22027749270,5500,5500,5500,5500,0
20240828,202400,22027749270,5500,5500,5500,5500,0
20240828,202300,22027749270,5500,5500,5500,5500,0
20240828,202200,22027749270,5500,5500,5500,5500,0
20240828,202100,22027749270,5500,5500,5500,5500,0
20240828,202000,22027749270,5500,5500,5500,5500,0
20240828,201900,22027749270,5500,5500,5500,5500,0
20240828,201800,22027749270,5500,5500,5500,5500,0
20240828,201700,22027749270,5500,5500,5500,5500,0
20240828,201600,22027749270,5500,5500,5500,5500,0
20240828,201500,22027749270,5500,5500,5500,5500,0
20240828,201400,22027749270,5500,5500,5500,5500,0
20240828,201300,22027749270,5500,5500,5500,5500,0
20240828,201200,22027749270,5500,5500,5500,5500,0
20240828,201100,22027749270,5500,5500,5500,5500,0
20240828,201000,22027749270,5500,5500,5500,5500,0
20240828,200900,22027749270,5500,5500,5500,5500,0
20240828,200800,22027749270,5500,5500,5500,5500,0
20240828,200700,22027749270,5500,5500,5500,5500,0
20240828,200600,22027749270,5500,5500,5500,5500,0
20240828,200500,22027749270,5500,5500,5500,5500,0
20240828,200400,22027749270,5500,5500,5500,5500,0
20240828,200300,22027749270,5500,5500,5500,5500,45238
20240828,200200,22027749270,5500,5500,5500,5500,0
20240828,200100,22027749270,5500,5500,5500,5500,0
20240828,200000,22027749270,5500,5500,5500,5500,0
20240828,195900,22027749270,5500,5500,5500,5500,0
20240828,195800,22027749270,5500,5500,5500,5500,0
20240828,195700,22027749270,5500,5500,5500,5500,0
20240828,195600,22027749270,5500,5500,5500,5500,0
20240828,195500,22027749270,5500,5500,5500,5500,0
20240828,195400,22027749270,5500,5500,5500,5500,0
20240828,195300,22027749270,5500,5500,5500,5500,0
20240828,195200,22027749270,5500,5500,5500,5500,0
20240828,195100,22027749270,5500,5500,5500,5500,0
20240828,195000,22027749270,5500,5500,5500,5500,0
20240828,194900,22027749270,5500,5500,5500,5500,0
20240828,194800,22027749270,5500,5500,5500,5500,0
20240828,194700,22027749270,5500,5500,5500,5500,0
20240828,194600,22027749270,5500,5500,5500,5500,0
20240828,194500,22027749270,5500,5500,5500,5500,0
20240828,194400,22027749270,5500,5500,5500,5500,0
20240828,194300,22027749270,5500,5500,5500,5500,0
20240828,194200,22027749270,5500,5500,5500,5500,0
20240828,194100,22027749270,5500,5500,5500,5500,0
20240828,194000,22027749270,5500,5500,5500,5500,0
20240828,193900,22027749270,5500,5500,5500,5500,0
20240828,193800,22027749270,5500,5500,5500,5500,0
20240828,193700,22027749270,5500,5500,5500,5500,0
20240828,193600,22027749270,5500,5500,5500,5500,0
20240828,193500,22027749270,5500,5500,5500,5500,0
20240828,193400,22027749270,5500,5500,5500,5500,0
20240828,193300,22027749270,5500,5500,5500,5500,45238
20240828,193200,22027749270,5500,5500,5500,5500,0
20240828,193100,22027749270,5500,5500,5500,5500,0
20240828,193000,22027749270,5500,5500,5500,5500,0
20240828,192900,22027749270,5500,5500,5500,5500,0
20240828,192800,22027749270,5500,5500,5500,5500,0
20240828,192700,22027749270,5500,5500,5500,5500,0
20240828,192600,22027749270,5500,5500,5500,5500,0
20240828,192500,22027749270,5500,5500,5500,5500,0
20240828,192400,22027749270,5500,5500,5500,5500,0
20240828,192300,22027749270,5500,5500,5500,5500,0
20240828,192200,22027749270,5500,5500,5500,5500,0
20240828,192100,22027749270,5500,5500,5500,5500,0
20240828,192000,22027749270,5500,5500,5500,5500,0
20240828,191900,22027749270,5500,5500,5500,5500,0
20240828,191800,22027749270,5500,5500,5500,5500,0
20240828,191700,22027749270,5500,5500,5500,5500,0
20240828,191600,22027749270,5500,5500,5500,5500,0
20240828,191500,22027749270,5500,5500,5500,5500,0
20240828,191400,22027749270,5500,5500,5500,5500,0
20240828,191300,22027749270,5500,5500,5500,5500,0
20240828,191200,22027749270,5500,5500,5500,5500,0
20240828,191100,22027749270,5500,5500,5500,5500,0
20240828,191000,22027749270,5500,5500,5500,5500,0
20240828,190900,22027749270,5500,5500,5500,5500,0
20240828,190800,22027749270,5500,5500,5500,5500,0
20240828,190700,22027749270,5500,5500,5500,5500,0
20240828,190600,22027749270,5500,5500,5500,5500,0
20240828,190500,22027749270,5500,5500,5500,5500,0
20240828,190400,22027749270,5500,5500,5500,5500,0
20240828,190300,22027749270,5500,5500,5500,5500,45238
20240828,190200,22027749270,5500,5500,5500,5500,0
20240828,190100,22027749270,5500,5500,5500,5500,0
20240828,190000,22027749270,5500,5500,5500,5500,0
20240828,185900,22027749270,5500,5500,5500,5500,0
20240828,185800,22027749270,5500,5500,5500,5500,0
20240828,185700,22027749270,5500,5500,5500,5500,0
20240828,185600,22027749270,5500,5500,5500,5500,0
20240828,185500,22027749270,5500,5500,5500,5500,0
20240828,185400,22027749270,5500,5500,5500,5500,0
20240828,185300,22027749270,5500,5500,5500,5500,0
20240828,185200,22027749270,5500,5500,5500,5500,0
20240828,185100,22027749270,5500,5500,5500,5500,0
20240828,185000,22027749270,5500,5500,5500,5500,0
20240828,184900,22027749270,5500,5500,5500,5500,0
20240828,184800,22027749270,5500,5500,5500,5500,0
20240828,184700,22027749270,5500,5500,5500,5500,0
20240828,184600,22027749270,5500,5500,5500,5500,0
20240828,184500,22027749270,5500,5500,5500,5500,0
20240828,184400,22027749270,5500,5500,5500,5500,0
20240828,184300,22027749270,5500,5500,5500,5500,0
20240828,184200,22027749270,5500,5500,5500,5500,0
20240828,184100,22027749270,5500,5500,5500,5500,0
20240828,184000,22027749270,5500,5500,5500,5500,0
20240828,183900,22027749270,5500,5500,5500,5500,0
20240828,183800,22027749270,5500,5500,5500,5500,0
20240828,183700,22027749270,5500,5500,5500,5500,0
20240828,183600,22027749270,5500,5500,5500,5500,0
20240828,183500,22027749270,5500,5500,5500,5500,0
20240828,183400,22027749270,5500,5500,5500,5500,0
20240828,183300,22027749270,5500,5500,5500,5500,45238
20240828,183200,22027749270,5500,5500,5500,5500,0
20240828,183100,22027749270,5500,5500,5500,5500,0
20240828,183000,22027749270,5500,5500,5500,5500,0
20240828,182900,22027749270,5500,5500,5500,5500,0
20240828,182800,22027749270,5500,5500,5500,5500,0
20240828,182700,22027749270,5500,5500,5500,5500,0
20240828,182600,22027749270,5500,5500,5500,5500,0
20240828,182500,22027749270,5500,5500,5500,5500,0
20240828,182400,22027749270,5500,5500,5500,5500,0
20240828,182300,22027749270,5500,5500,5500,5500,0
20240828,182200,22027749270,5500,5500,5500,5500,0
20240828,182100,22027749270,5500,5500,5500,5500,0
20240828,182000,22027749270,5500,5500,5500,5500,0
20240828,181900,22027749270,5500,5500,5500,5500,0
20240828,181800,22027749270,5500,5500,5500,5500,0
20240828,181700,22027749270,5500,5500,5500,5500,0
20240828,181600,22027749270,5500,5500,5500,5500,0
20240828,181500,22027749270,5500,5500,5500,5500,0
20240828,181400,22027749270,5500,5500,5500,5500,0
20240828,181300,22027749270,5500,5500,5500,5500,0
20240828,181200,22027749270,5500,5500,5500,5500,0
20240828,181100,22027749270,5500,5500,5500,5500,0
20240828,181000,22027749270,5500,5500,5500,5500,0
20240828,180900,22027749270,5500,5500,5500,5500,0
20240828,180800,22027749270,5500,5500,5500,5500,0
20240828,180700,22027749270,5500,5500,5500,5500,0
20240828,180600,22027749270,5500,5500,5500,5500,0
20240828,180500,22027749270,5500,5500,5500,5500,0
20240828,180400,22027749270,5500,5500,5500,5500,0
20240828,180300,22027749270,5500,5500,5500,5500,45238
20240828,180200,22027749270,5500,5500,5500,5500,0
20240828,180100,22027749270,5500,5500,5500,5500,0
20240828,180000,22027749270,5500,5500,5500,5500,0
20240828,175900,22027749270,5500,5500,5500,5500,0
20240828,175800,22027749270,5500,5500,5500,5500,0
20240828,175700,22027749270,5500,5500,5500,5500,0
20240828,175600,22027749270,5500,5500,5500,5500,0
20240828,175500,22027749270,5500,5500,5500,5500,0
20240828,175400,22027749270,5500,5500,5500,5500,0
20240828,175300,22027749270,5500,5500,5500,5500,0
20240828,175200,22027749270,5500,5500,5500,5500,0
20240828,175100,22027749270,5500,5500,5500,5500,0
20240828,175000,22027749270,5500,5500,5500,5500,0
20240828,174900,22027749270,5500,5500,5500,5500,0
20240828,174800,22027749270,5500,5500,5500,5500,0
20240828,174700,22027749270,5500,5500,5500,5500,0
20240828,174600,22027749270,5500,5500,5500,5500,0
20240828,174500,22027749270,5500,5500,5500,5500,0
20240828,174400,22027749270,5500,5500,5500,5500,0
20240828,174300,22027749270,5500,5500,5500,5500,0
20240828,174200,22027749270,5500,5500,5500,5500,0
20240828,174100,22027749270,5500,5500,5500,5500,0
20240828,174000,22027749270,5500,5500,5500,5500,0
20240828,173900,22027749270,5500,5500,5500,5500,0
20240828,173800,22027749270,5500,5500,5500,5500,0
20240828,173700,22027749270,5500,5500,5500,5500,0
20240828,173600,22027749270,5500,5500,5500,5500,0
20240828,173500,22027749270,5500,5500,5500,5500,0
20240828,173400,22027749270,5500,5500,5500,5500,0
20240828,173300,22027749270,5500,5500,5500,5500,45238
20240828,173200,22027749270,5500,5500,5500,5500,0
20240828,173100,22027749270,5500,5500,5500,5500,0
20240828,173000,22027749270,5500,5500,5500,5500,0
20240828,172900,22027749270,5500,5500,5500,5500,0
20240828,172800,22027749270,5500,5500,5500,5500,0
20240828,172700,22027749270,5500,5500,5500,5500,0
20240828,172600,22027749270,5500,5500,5500,5500,0
20240828,172500,22027749270,5500,5500,5500,5500,0
20240828,172400,22027749270,5500,5500,5500,5500,0
20240828,172300,22027749270,5500,5500,5500,5500,0
20240828,172200,22027749270,5500,5500,5500,5500,0
20240828,172100,22027749270,5500,5500,5500,5500,0
20240828,172000,22027749270,5500,5500,5500,5500,0
20240828,171900,22027749270,5500,5500,5500,5500,0
20240828,171800,22027749270,5500,5500,5500,5500,0
20240828,171700,22027749270,5500,5500,5500,5500,0
20240828,171600,22027749270,5500,5500,5500,5500,0
20240828,171500,22027749270,5500,5500,5500,5500,0
20240828,171400,22027749270,5500,5500,5500,5500,0
20240828,171300,22027749270,5500,5500,5500,5500,0
20240828,171200,22027749270,5500,5500,5500,5500,0
20240828,171100,22027749270,5500,5500,5500,5500,0
20240828,171000,22027749270,5500,5500,5500,5500,0
20240828,170900,22027749270,5500,5500,5500,5500,0
20240828,170800,22027749270,5500,5500,5500,5500,0
20240828,170700,22027749270,5500,5500,5500,5500,0
20240828,170600,22027749270,5500,5500,5500,5500,0
20240828,170500,22027749270,5500,5500,5500,5500,0
20240828,170400,22027749270,5500,5500,5500,5500,0
20240828,170300,22027749270,5500,5500,5500,5500,45238
20240828,170200,22027749270,5500,5500,5500,5500,0
20240828,170100,22027749270,5500,5500,5500,5500,0
20240828,170000,22027749270,5500,5500,5500,5500,0
20240828,165900,22027749270,5500,5500,5500,5500,0
20240828,165800,22027749270,5500,5500,5500,5500,0
20240828,165700,22027749270,5500,5500,5500,5500,0
20240828,165600,22027749270,5500,5500,5500,5500,0
20240828,165500,22027749270,5500,5500,5500,5500,0
20240828,165400,22027749270,5500,5500,5500,5500,0
20240828,165300,22027749270,5500,5500,5500,5500,0
20240828,165200,22027749270,5500,5500,5500,5500,0
20240828,165100,22027749270,5500,5500,5500,5500,0
20240828,165000,22027749270,5500,5500,5500,5500,0
20240828,164900,22027749270,5500,5500,5500,5500,0
20240828,164800,22027749270,5500,5500,5500,5500,0
20240828,164700,22027749270,5500,5500,5500,5500,0
20240828,164600,22027749270,5500,5500,5500,5500,0
20240828,164500,22027749270,5500,5500,5500,5500,0
20240828,164400,22027749270,5500,5500,5500,5500,0
20240828,164300,22027749270,5500,5500,5500,5500,0
20240828,164200,22027749270,5500,5500,5500,5500,0
20240828,164100,22027749270,5500,5500,5500,5500,0
20240828,164000,22027749270,5500,5500,5500,5500,0
20240828,163900,22027749270,5500,5500,5500,5500,0
20240828,163800,22027749270,5500,5500,5500,5500,0
20240828,163700,22027749270,5500,5500,5500,5500,0
20240828,163600,22027749270,5500,5500,5500,5500,0
20240828,163500,22027749270,5500,5500,5500,5500,0
20240828,163400,22027749270,5500,5500,5500,5500,0
20240828,163300,22027749270,5500,5500,5500,5500,45238
20240828,163200,22027749270,5500,5500,5500,5500,0
20240828,163100,22027749270,5500,5500,5500,5500,0
20240828,163000,22027749270,5500,5500,5500,5500,0
20240828,162900,22027749270,5500,5500,5500,5500,0
20240828,162800,22027749270,5500,5500,5500,5500,0
20240828,162700,22027749270,5500,5500,5500,5500,0
20240828,162600,22027749270,5500,5500,5500,5500,0
20240828,162500,22027749270,5500,5500,5500,5500,0
20240828,162400,22027749270,5500,5500,5500,5500,0
20240828,162300,22027749270,5500,5500,5500,5500,0
20240828,162200,22027749270,5500,5500,5500,5500,0
20240828,162100,22027749270,5500,5500,5500,5500,0
20240828,162000,22027749270,5500,5500,5500,5500,0
20240828,161900,22027749270,5500,5500,5500,5500,0
20240828,161800,22027749270,5500,5500,5500,5500,0
20240828,161700,22027749270,5500,5500,5500,5500,0
20240828,161600,22027749270,5500,5500,5500,5500,0
20240828,161500,22027749270,5500,5500,5500,5500,0
20240828,161400,22027749270,5500,5500,5500,5500,0
20240828,161300,22027749270,5500,5500,5500,5500,0
20240828,161200,22027749270,5500,5500,5500,5500,0
20240828,161100,22027749270,5500,5500,5500,5500,0
20240828,161000,22027749270,5500,5500,5500,5500,0
20240828,160900,22027749270,5500,5500,5500,5500,0
20240828,160800,22027749270,5500,5500,5500,5500,0
20240828,160700,22027749270,5500,5500,5500,5500,0
20240828,160600,22027749270,5500,5500,5500,5500,0
20240828,160500,22027749270,5500,5500,5500,5500,0
20240828,160400,22027749270,5500,5500,5500,5500,0
20240828,160300,22027749270,5500,5500,5500,5500,45238
20240828,160200,22027749270,5500,5500,5500,5500,0
20240828,160100,22027749270,5500,5500,5500,5500,0
20240828,160000,22027749270,5500,5500,5500,5500,0
20240828,155900,22027749270,5500,5500,5500,5500,0
20240828,155800,22027749270,5500,5500,5500,5500,0
20240828,155700,22027749270,5500,5500,5500,5500,0
20240828,155600,22027749270,5500,5500,5500,5500,0
20240828,155500,22027749270,5500,5500,5500,5500,0
20240828,155400,22027749270,5500,5500,5500,5500,0
20240828,155300,22027749270,5500,5500,5500,5500,0
20240828,155200,22027749270,5500,5500,5500,5500,0
20240828,155100,22027749270,5500,5500,5500,5500,0
20240828,155000,22027749270,5500,5500,5500,5500,0
20240828,154900,22027749270,5500,5500,5500,5500,0
20240828,154800,22027749270,5500,5500,5500,5500,0
20240828,154700,22027749270,5500,5500,5500,5500,0
20240828,154600,22027749270,5500,5500,5500,5500,0
20240828,154500,22027749270,5500,5500,5500,5500,0
20240828,154400,22027749270,5500,5500,5500,5500,0
20240828,154300,22027749270,5500,5500,5500,5500,0
20240828,154200,22027749270,5500,5500,5500,5500,0
20240828,154100,22027749270,5500,5500,5500,5500,0
20240828,154000,22027749270,5500,5500,5500,5500,0
20240828,153900,22027749270,5500,5500,5500,5500,0
20240828,153800,22027749270,5500,5500,5500,5500,0
20240828,153700,22027749270,5500,5500,5500,5500,0
20240828,153600,22027749270,5500,5500,5500,5500,0
20240828,153500,22027749270,5500,5500,5500,5500,0
20240828,153400,22027749270,5500,5500,5500,5500,0
20240828,153300,22027749270,5500,5500,5500,5500,45238
20240828,153200,22027749270,5500,5500,5500,5500,0
20240828,153100,22027749270,5500,5500,5500,5500,0
20240828,153000,22027749270,5500,5500,5500,5500,45238
20240828,152900,21778940270,5590,5590,5590,5590,0
20240828,152800,21778940270,5590,5590,5590,5590,0
20240828,152700,21778940270,5590,5590,5590,5590,0
20240828,152600,21778940270,5590,5590,5590,5590,0
20240828,152500,21778940270,5590,5590,5590,5590,0
20240828,152400,21778940270,5590,5590,5590,5590,0
20240828,152300,21778940270,5590,5590,5590,5590,0
20240828,152200,21778940270,5590,5590,5590,5590,0
20240828,152100,21778940270,5590,5590,5590,5590,0
20240828,152000,21778940270,5590,5590,5590,5590,0
20240828,151900,21778940270,5590,5420,5610,5410,55878
20240828,151800,21469881950,5420,5400,5430,5380,35780
20240828,151700,21276624690,5400,5440,5440,5400,43810
20240828,151600,21039730920,5440,5480,5480,5420,40333
20240828,151500,20819974430,5460,5480,5490,5450,20575
20240828,151400,20707664170,5490,5470,5500,5460,9492
20240828,151300,20655767580,5470,5480,5480,5470,8565
20240828,151200,20608913000,5480,5490,5490,5470,15596
20240828,151100,20523469420,5490,5480,5490,5470,27123
20240828,151000,20374909820,5480,5500,5510,5480,20114
20240828,150900,20264479250,5520,5530,5530,5500,10930
20240828,150800,20204350790,5530,5510,5530,5510,7487
20240828,150700,20163085960,5510,5520,5530,5500,6306
20240828,150600,20128318280,5520,5520,5520,5510,3228
20240828,150500,20110505920,5520,5500,5530,5500,23805
20240828,150400,19979533770,5500,5550,5550,5500,34900
20240828,150300,19786779660,5550,5560,5560,5550,1609
20240828,150200,19777849100,5550,5570,5570,5540,10433
20240828,150100,19719929960,5560,5570,5570,5560,1193
20240828,150000,19713285020,5570,5570,5570,5570,2337
20240828,145900,19700267930,5570,5590,5590,5570,2851
20240828,145800,19684367340,5590,5580,5590,5560,10939
20240828,145700,19623302630,5580,5590,5590,5580,1369
20240828,145600,19615657770,5590,5590,5620,5590,3856
20240828,145500,19594074760,5590,5600,5620,5560,12464
20240828,145400,19524431120,5600,5580,5600,5580,623
20240828,145300,19520944600,5580,5590,5600,5580,537
20240828,145200,19517939620,5580,5570,5610,5570,3207
20240828,145100,19500004730,5560,5560,5570,5560,1757
20240828,145000,19490224980,5560,5550,5560,5550,1928
20240828,144900,19479514570,5550,5550,5560,5540,5316
20240828,144800,19450006890,5550,5560,5560,5550,4930
20240828,144700,19422614320,5560,5560,5560,5560,1008
20240828,144600,19417009840,5560,5560,5570,5560,2276
20240828,144500,19404354610,5570,5570,5570,5560,3471
20240828,144400,19385026320,5570,5570,5570,5560,2443
20240828,144300,19371425870,5560,5560,5570,5550,3583
20240828,144200,19351516790,5570,5580,5580,5560,2966
20240828,144100,19334996220,5580,5580,5580,5540,13850
20240828,144000,19257996940,5580,5580,5580,5570,1645
20240828,143900,19248820430,5570,5580,5580,5570,720
20240828,143800,19244803710,5580,5590,5590,5570,2836
20240828,143700,19228982920,5590,5610,5610,5590,1618
20240828,143600,19219937320,5600,5590,5600,5580,1663
20240828,143500,19210637050,5580,5580,5590,5560,10377
20240828,143400,19152811490,5570,5590,5600,5570,4751
20240828,143300,19126300640,5590,5620,5620,5590,8094
20240828,143200,19081011900,5620,5620,5620,5620,323
20240828,143100,19079196640,5640,5630,5640,5610,2111
20240828,143000,19067320820,5630,5630,5630,5620,1289
20240828,142900,19060074240,5640,5600,5640,5600,3820
20240828,142800,19038573180,5600,5610,5620,5600,6004
20240828,142700,19004925440,5610,5620,5620,5610,4365
20240828,142600,18980421580,5620,5620,5630,5620,1844
20240828,142500,18970053740,5610,5630,5630,5610,1004
20240828,142400,18964402860,5630,5610,5630,5610,562
20240828,142300,18961249560,5610,5640,5640,5610,3708
20240828,142200,18940402830,5640,5640,5640,5620,729
20240828,142100,18936295820,5630,5640,5640,5630,381
20240828,142000,18934150690,5610,5610,5650,5610,2298
20240828,141900,18921239420,5610,5600,5610,5600,433
20240828,141800,18918814190,5610,5600,5610,5600,542
20240828,141700,18915777220,5600,5600,5600,5590,1489
20240828,141600,18907447820,5610,5600,5610,5600,2037
20240828,141500,18896040570,5610,5610,5620,5600,629
20240828,141400,18892510950,5610,5610,5610,5610,281
20240828,141300,18890934540,5620,5620,5620,5610,748
20240828,141200,18886738040,5620,5610,5620,5610,373
20240828,141100,18884644490,5610,5610,5620,5600,434
20240828,141000,18882210070,5600,5600,5630,5600,2087
20240828,140900,18870496870,5600,5600,5620,5590,13815
20240828,140800,18793223410,5600,5630,5630,5600,11333
20240828,140700,18729670700,5630,5630,5630,5620,653
20240828,140600,18725998520,5630,5620,5630,5620,120
20240828,140500,18725323940,5620,5630,5630,5610,7110
20240828,140400,18685380610,5630,5620,5630,5620,991
20240828,140300,18679806150,5630,5640,5640,5630,3223
20240828,140200,18661639350,5650,5660,5660,5650,1766
20240828,140100,18651661420,5650,5660,5660,5650,458
20240828,140000,18649073150,5650,5650,5660,5650,106
20240828,135900,18648474240,5650,5660,5660,5650,92
20240828,135800,18647954030,5650,5660,5660,5650,638
20240828,135700,18644349210,5650,5650,5650,5650,57
20240828,135600,18644027160,5650,5650,5660,5640,426
20240828,135500,18641622890,5650,5660,5660,5650,675
20240828,135400,18637808430,5660,5620,5680,5620,751
20240828,135300,18633559240,5640,5630,5650,5630,8304
20240828,135200,18586700180,5620,5640,5640,5620,2261
20240828,135100,18573980050,5640,5630,5650,5630,886
20240828,135000,18568991000,5630,5630,5650,5630,2304
20240828,134900,18555976420,5630,5640,5650,5630,1143
20240828,134800,18549537530,5650,5620,5650,5620,706
20240828,134700,18545559670,5620,5620,5640,5620,687
20240828,134600,18541694240,5620,5620,5620,5620,1533
20240828,134500,18533078780,5630,5650,5650,5620,5898
20240828,134400,18499862320,5650,5650,5660,5650,1681
20240828,134300,18490364480,5660,5680,5680,5650,2875
20240828,134200,18474091770,5660,5660,5680,5660,790
20240828,134100,18469620270,5690,5660,5690,5660,359
20240828,134000,18467578850,5660,5650,5690,5650,1153
20240828,133900,18461023070,5650,5650,5700,5650,3848
20240828,133800,18439220020,5700,5650,5700,5640,2210
20240828,133700,18426704970,5670,5650,5670,5640,963
20240828,133600,18421268670,5640,5650,5650,5640,1158
20240828,133500,18414726070,5650,5650,5650,5650,456
20240828,133400,18412149670,5650,5660,5670,5650,946
20240828,133300,18406798450,5650,5650,5670,5620,10592
20240828,133200,18347134700,5650,5670,5670,5640,7790
20240828,133100,18303131560,5670,5690,5690,5670,2622
20240828,133000,18288253250,5680,5680,5680,5680,3220
20240828,132900,18269963650,5700,5670,5710,5660,16780
20240828,132800,18174262870,5670,5680,5710,5660,24861
20240828,132700,18032892170,5680,5670,5690,5640,6162
20240828,132600,17998088400,5660,5670,5720,5650,16303
20240828,132500,17905375850,5670,5680,5680,5670,1931
20240828,132400,17894420680,5670,5670,5680,5670,2737
20240828,132300,17878889230,5680,5670,5680,5670,2120
20240828,132200,17866868120,5670,5660,5670,5660,2226
20240828,132100,17854267900,5670,5650,5670,5650,1235
20240828,132000,17847287140,5660,5660,5660,5650,3485
20240828,131900,17827568850,5660,5670,5670,5660,1639
20240828,131800,17818279230,5670,5670,5670,5660,735
20240828,131700,17814113810,5680,5660,5680,5660,263
20240828,131600,17812623010,5660,5660,5670,5660,1089
20240828,131500,17806454820,5650,5650,5650,5640,2567
20240828,131400,17791971860,5650,5670,5670,5650,10808
20240828,131300,17730842320,5670,5680,5680,5660,1212
20240828,131200,17723977310,5690,5690,5690,5660,10959
20240828,131100,17661832810,5670,5680,5690,5670,1974
20240828,131000,17650621210,5670,5680,5690,5660,8969
20240828,130900,17599680320,5680,5680,5700,5680,2163
20240828,130800,17587388890,5700,5700,5700,5660,13318
20240828,130700,17511736090,5690,5730,5730,5690,3838
20240828,130600,17489840110,5740,5720,5740,5720,2613
20240828,130500,17474870980,5720,5700,5730,5690,1883
20240828,130400,17464119250,5700,5720,5730,5700,5682
20240828,130300,17431674690,5720,5730,5740,5710,13669
20240828,130200,17353466400,5740,5750,5750,5740,1791
20240828,130100,17343186010,5750,5740,5750,5740,2086
20240828,130000,17331201520,5740,5740,5760,5740,6242
20240828,125900,17295324710,5740,5730,5750,5720,7211
20240828,125800,17253948650,5730,5720,5740,5720,3454
20240828,125700,17234155650,5720,5740,5740,5720,3997
20240828,125600,17211258520,5750,5760,5780,5740,15328
20240828,125500,17122962720,5760,5760,5770,5760,4500
20240828,125400,17097024600,5770,5770,5790,5760,13979
20240828,125300,17016304910,5790,5790,5810,5760,19883
20240828,125200,16901232890,5790,5750,5790,5740,8008
20240828,125100,16855086750,5750,5760,5800,5750,37656
20240828,125000,16637361250,5770,5810,5810,5730,40823
20240828,124900,16402000500,5800,5680,5820,5670,63884
20240828,124800,16033508650,5670,5650,5680,5650,3807
20240828,124700,16011949850,5660,5660,5660,5660,514
20240828,124600,16009040610,5660,5670,5670,5660,202
20240828,124500,16007895280,5670,5680,5680,5650,1604
20240828,124400,15998797950,5680,5670,5690,5670,1331
20240828,124300,15991246220,5660,5680,5680,5660,5573
20240828,124200,15959661220,5690,5680,5690,5680,5106
20240828,124100,15930631180,5680,5690,5700,5680,2309
20240828,124000,15917493010,5680,5690,5690,5680,2611
20240828,123900,15902661500,5690,5680,5690,5670,3256
20240828,123800,15884140810,5680,5680,5690,5670,6058
20240828,123700,15849726110,5670,5660,5680,5660,6386
20240828,123600,15813516100,5660,5660,5680,5660,2288
20240828,123500,15800554510,5680,5690,5700,5660,6673
20240828,123400,15762614620,5690,5660,5690,5650,7797
20240828,123300,15718318940,5650,5640,5660,5630,9289
20240828,123200,15665829410,5650,5660,5660,5650,4733
20240828,123100,15639087620,5660,5640,5660,5640,3417
20240828,123000,15619759450,5640,5610,5640,5610,1967
20240828,122900,15608693440,5610,5610,5620,5610,258
20240828,122800,15607244670,5610,5610,5620,5600,312
20240828,122700,15605495050,5620,5610,5620,5600,3755
20240828,122600,15584457780,5610,5620,5620,5610,104
20240828,122500,15583873320,5620,5620,5620,5610,670
20240828,122400,15580107930,5620,5610,5620,5610,940
20240828,122300,15574834050,5610,5610,5620,5610,201
20240828,122200,15573706300,5610,5610,5610,5610,121
20240828,122100,15573027490,5600,5620,5630,5600,1192
20240828,122000,15566345600,5620,5630,5630,5610,345
20240828,121900,15564409470,5610,5600,5610,5600,1572
20240828,121800,15555606000,5630,5610,5630,5600,604
20240828,121700,15552216170,5610,5630,5630,5610,375
20240828,121600,15550109150,5630,5620,5630,5600,765
20240828,121500,15545822290,5630,5620,5630,5600,1295
20240828,121400,15538554320,5630,5630,5630,5620,457
20240828,121300,15535982830,5630,5640,5640,5620,4164
20240828,121200,15512524580,5630,5620,5640,5620,2980
20240828,121100,15495749070,5630,5600,5630,5600,1949
20240828,121000,15484803650,5600,5610,5610,5600,257
20240828,120900,15483363890,5610,5600,5620,5600,1523
20240828,120800,15474819850,5600,5600,5610,5600,380
20240828,120700,15472691840,5600,5600,5600,5590,1211
20240828,120600,15465910400,5600,5580,5600,5580,708
20240828,120500,15461949560,5590,5600,5600,5590,548
20240828,120400,15458883390,5600,5600,5600,5590,1114
20240828,120300,15452652520,5600,5580,5600,5580,1602
20240828,120200,15443692310,5590,5560,5590,5560,2117
20240828,120100,15431859880,5550,5570,5580,5550,911
20240828,120000,15426787780,5550,5560,5560,5550,2907
20240828,115900,15410635810,5560,5580,5580,5560,3652
20240828,115800,15390311020,5560,5590,5590,5550,8127
20240828,115700,15345159570,5570,5570,5570,5570,201
20240828,115600,15344040000,5570,5570,5600,5570,1815
20240828,115500,15333930000,5560,5590,5590,5560,6141
20240828,115400,15299770260,5590,5600,5600,5590,953
20240828,115300,15294435150,5610,5610,5610,5600,227
20240828,115200,15293162220,5610,5590,5610,5590,666
20240828,115100,15289433580,5570,5580,5590,5560,10579
20240828,115000,15230394150,5590,5600,5600,5590,966
20240828,114900,15224992580,5600,5600,5600,5600,948
20240828,114800,15219683780,5600,5600,5600,5600,66
20240828,114700,15219314180,5600,5600,5610,5600,501
20240828,114600,15216508550,5610,5610,5610,5600,2287
20240828,114500,15203689000,5610,5620,5630,5610,2669
20240828,114400,15188674150,5610,5610,5610,5610,415
20240828,114300,15186346000,5600,5600,5600,5600,1276
20240828,114200,15179200400,5600,5590,5600,5590,1006
20240828,114100,15173571150,5600,5590,5600,5580,1193
20240828,114000,15166895760,5590,5580,5590,5570,1605
20240828,113900,15157931160,5580,5560,5580,5560,263
20240828,113800,15156466130,5560,5580,5580,5560,1078
20240828,113700,15150463180,5570,5570,5580,5570,3075
20240828,113600,15133322910,5560,5540,5570,5540,4904
20240828,113500,15106074910,5570,5560,5570,5550,4643
20240828,113400,15080276770,5540,5550,5560,5510,21286
20240828,113300,14962542760,5550,5560,5560,5540,5310
20240828,113200,14933073750,5560,5590,5590,5550,9221
20240828,113100,14881847780,5590,5590,5590,5560,5889
20240828,113000,14849020420,5590,5610,5610,5580,4698
20240828,112900,14822744790,5620,5620,5630,5600,4839
20240828,112800,14795597920,5620,5650,5650,5620,2074
20240828,112700,14783924640,5640,5620,5650,5620,1734
20240828,112600,14774149390,5630,5610,5630,5610,2123
20240828,112500,14762221690,5610,5620,5630,5610,1541
20240828,112400,14753566030,5620,5610,5640,5610,591
20240828,112300,14750247630,5620,5610,5620,5610,213
20240828,112200,14749052280,5610,5630,5630,5610,73
20240828,112100,14748642470,5600,5630,5640,5600,7214
20240828,112000,14708145030,5640,5630,5640,5630,305
20240828,111900,14706425840,5640,5640,5640,5620,2562
20240828,111800,14692001430,5640,5640,5650,5640,2546
20240828,111700,14677641920,5650,5650,5650,5630,2499
20240828,111600,14663544650,5650,5640,5650,5620,2490
20240828,111500,14649497880,5640,5620,5640,5620,3499
20240828,111400,14629768440,5630,5630,5630,5610,965
20240828,111300,14624338730,5630,5620,5630,5620,1442
20240828,111200,14616225540,5610,5610,5610,5610,494
20240828,111100,14613454200,5610,5610,5620,5600,1678
20240828,111000,14604045670,5610,5620,5620,5610,1515
20240828,110900,14595536020,5620,5590,5620,5580,7568
20240828,110800,14553214070,5590,5600,5600,5590,1735
20240828,110700,14543513730,5590,5600,5600,5590,1633
20240828,110600,14534369050,5600,5600,5600,5590,4599
20240828,110500,14508617080,5620,5610,5620,5600,6712
20240828,110400,14470971530,5600,5610,5610,5580,31702
20240828,110300,14294020900,5600,5620,5630,5590,8433
20240828,110200,14246731320,5620,5630,5640,5620,2282
20240828,110100,14233887280,5640,5640,5650,5630,2163
20240828,110000,14221697370,5640,5650,5660,5640,1496
20240828,105900,14213253110,5660,5670,5680,5640,10578
20240828,105800,14153343870,5670,5650,5690,5650,6182
20240828,105700,14118268050,5650,5630,5650,5630,4895
20240828,105600,14090645070,5640,5630,5640,5610,2414
20240828,105500,14077064580,5630,5630,5630,5620,4667
20240828,105400,14050820880,5630,5610,5630,5610,1440
20240828,105300,14042729240,5610,5610,5630,5580,20302
20240828,105200,13929014960,5620,5620,5630,5610,2658
20240828,105100,13914086520,5620,5620,5630,5610,3128
20240828,105000,13896505300,5630,5620,5630,5610,5540
20240828,104900,13865391650,5630,5640,5670,5620,12087
20240828,104800,13797310190,5640,5630,5650,5630,2488
20240828,104700,13783276710,5640,5660,5660,5630,7303
20240828,104600,13742025700,5670,5670,5690,5670,7355
20240828,104500,13700302910,5680,5660,5680,5660,4340
20240828,104400,13675676430,5660,5650,5670,5650,2773
20240828,104300,13659983890,5640,5660,5670,5640,4348
20240828,104200,13635404860,5660,5640,5660,5620,12163
20240828,104100,13566879920,5640,5660,5670,5640,6744
20240828,104000,13528743760,5660,5670,5670,5660,4711
20240828,103900,13502044230,5670,5650,5670,5650,2166
20240828,103800,13489790080,5650,5660,5670,5640,16899
20240828,103700,13394247460,5660,5670,5680,5650,12232
20240828,103600,13324984720,5670,5680,5700,5670,7243
20240828,103500,13283844360,5680,5710,5720,5670,13867
20240828,103400,13205006120,5710,5710,5720,5710,3662
20240828,103300,13184071830,5710,5710,5730,5670,34495
20240828,103200,12987450450,5710,5750,5750,5710,17085
20240828,103100,12889660850,5750,5750,5760,5740,2170
20240828,103000,12877195320,5750,5740,5760,5740,185
20240828,102900,12876131700,5760,5740,5760,5730,2801
20240828,102800,12860054370,5760,5750,5760,5730,6430
20240828,102700,12823121650,5740,5760,5760,5740,6962
20240828,102600,12783075330,5770,5770,5770,5760,3007
20240828,102500,12765745270,5770,5770,5790,5760,1381
20240828,102400,12757770140,5770,5780,5800,5770,1323
20240828,102300,12750110260,5800,5790,5800,5780,2536
20240828,102200,12735411180,5790,5780,5800,5770,7980
20240828,102100,12689217590,5780,5740,5780,5730,7901
20240828,102000,12643804530,5740,5750,5750,5740,3508
20240828,101900,12623665840,5740,5750,5760,5740,5299
20240828,101800,12593196810,5750,5750,5760,5750,8049
20240828,101700,12546896050,5750,5760,5760,5750,4112
20240828,101600,12523246530,5760,5770,5780,5750,9546
20240828,101500,12468263480,5780,5780,5790,5780,2438
20240828,101400,12454169960,5780,5780,5790,5770,10369
20240828,101300,12394238290,5780,5770,5780,5770,2624
20240828,101200,12379071740,5780,5780,5780,5770,3872
20240828,101100,12356696990,5780,5800,5800,5780,4441
20240828,101000,12331002130,5800,5820,5830,5790,3643
20240828,100900,12309813380,5820,5800,5830,5790,6040
20240828,100800,12274736230,5800,5800,5810,5800,2641
20240828,100700,12259414910,5800,5810,5810,5780,3587
20240828,100600,12238633830,5810,5810,5840,5790,14549
20240828,100500,12153965000,5810,5760,5820,5750,18011
20240828,100400,12049691060,5760,5770,5770,5750,3328
20240828,100300,12030528540,5770,5770,5780,5760,3074
20240828,100200,12012794700,5770,5790,5790,5770,6887
20240828,100100,11972991270,5790,5800,5810,5780,7797
20240828,100000,11927824600,5780,5790,5820,5780,16727
20240828,095900,11830842990,5790,5750,5800,5750,14920
20240828,095800,11744755710,5750,5740,5760,5730,4550
20240828,095700,11718638760,5740,5740,5760,5730,8927
20240828,095600,11667427040,5740,5750,5770,5740,9034
20240828,095500,11615430420,5760,5750,5780,5740,7450
20240828,095400,11572486300,5750,5720,5760,5710,16429
20240828,095300,11478245000,5710,5770,5780,5700,41914
20240828,095200,11238072030,5790,5780,5790,5750,25825
20240828,095100,11089280910,5780,5800,5830,5760,29156
20240828,095000,10920304840,5810,5820,5830,5750,47636
20240828,094900,10644338540,5830,5850,5850,5800,22247
20240828,094800,10514767240,5850,5850,5880,5840,46324
20240828,094700,10243224140,5860,5810,5860,5790,20716
20240828,094600,10122448430,5810,5840,5860,5780,53643
20240828,094500,9811054890,5850,5860,5880,5820,23559
20240828,094400,9673200560,5840,5860,5870,5800,56130
20240828,094300,9345816040,5870,5870,5900,5800,70187
20240828,094200,8935216990,5870,5920,5960,5860,122197
20240828,094100,8211986340,5920,5920,5940,5860,147607
20240828,094000,7340700820,5930,5790,5950,5790,228549
20240828,093900,5994718970,5790,5860,5890,5780,175515
20240828,093800,4971172290,5870,5650,5870,5650,240059
20240828,093700,3583647310,5670,5590,5680,5570,72759
20240828,093600,3173738200,5570,5530,5600,5530,30578
20240828,093500,3003657770,5530,5520,5530,5510,1587
20240828,093400,2994892710,5520,5510,5520,5500,1093
20240828,093300,2988870040,5500,5520,5520,5500,1423
20240828,093200,2981033430,5520,5520,5550,5480,18304
20240828,093100,2879947790,5520,5530,5540,5520,6912
20240828,093000,2841736930,5540,5530,5540,5510,3335
20240828,092900,2823285970,5530,5520,5540,5500,6803
20240828,092800,2785782000,5520,5540,5550,5510,3462
20240828,092700,2766619480,5540,5520,5540,5510,3139
20240828,092600,2749279180,5530,5520,5530,5500,13774
20240828,092500,2673397050,5520,5490,5530,5490,8881
20240828,092400,2624508320,5490,5470,5490,5470,14039
20240828,092300,2547577080,5480,5490,5490,5470,4414
20240828,092200,2523370810,5500,5460,5510,5450,24509
20240828,092100,2389130130,5450,5490,5490,5450,38771
20240828,092000,2176896000,5490,5480,5520,5480,12427
20240828,091900,2108714380,5480,5490,5500,5480,9214
20240828,091800,2058147250,5490,5500,5510,5490,8730
20240828,091700,2010181240,5530,5500,5530,5490,11939
20240828,091600,1944509300,5500,5540,5550,5500,17521
20240828,091500,1847680220,5540,5530,5550,5530,3737
20240828,091400,1826963510,5540,5520,5540,5520,3954
20240828,091300,1805083020,5520,5540,5550,5510,14147
20240828,091200,1726727620,5540,5510,5560,5510,10256
20240828,091100,1669899240,5510,5530,5540,5490,15854
20240828,091000,1582524490,5530,5510,5540,5500,10475
20240828,090900,1524752240,5500,5520,5520,5500,6752
20240828,090800,1487558810,5520,5580,5580,5520,7762
20240828,090700,1444521060,5580,5530,5580,5500,29342
20240828,090600,1282062780,5530,5530,5540,5520,10649
20240828,090500,1223196430,5530,5520,5550,5520,13643
20240828,090400,1147792030,5540,5500,5560,5500,13288
20240828,090300,1074251610,5520,5550,5570,5470,59901
20240828,090200,744131300,5550,5550,5570,5540,25091
20240828,090100,604839450,5540,5530,5590,5510,40643
20240828,090000,379758840,5530,5610,5620,5510,66934