stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,183100,762242895,4535,4535,4535,4535,797
20240820,183000,762242895,4535,4535,4535,4535,0
20240820,182900,762242895,4535,4535,4535,4535,0
20240820,182800,762242895,4535,4535,4535,4535,0
20240820,182700,762242895,4535,4535,4535,4535,0
20240820,182600,762242895,4535,4535,4535,4535,0
20240820,182500,762242895,4535,4535,4535,4535,0
20240820,182400,762242895,4535,4535,4535,4535,0
20240820,182300,762242895,4535,4535,4535,4535,0
20240820,182200,762242895,4535,4535,4535,4535,0
20240820,182100,762242895,4535,4535,4535,4535,0
20240820,182000,762242895,4535,4535,4535,4535,0
20240820,181900,762242895,4535,4535,4535,4535,0
20240820,181800,762242895,4535,4535,4535,4535,0
20240820,181700,762242895,4535,4535,4535,4535,0
20240820,181600,762242895,4535,4535,4535,4535,0
20240820,181500,762242895,4535,4535,4535,4535,0
20240820,181400,762242895,4535,4535,4535,4535,0
20240820,181300,762242895,4535,4535,4535,4535,0
20240820,181200,762242895,4535,4535,4535,4535,0
20240820,181100,762242895,4535,4535,4535,4535,0
20240820,181000,762242895,4535,4535,4535,4535,0
20240820,180900,762242895,4535,4535,4535,4535,0
20240820,180800,762242895,4535,4535,4535,4535,0
20240820,180700,762242895,4535,4535,4535,4535,0
20240820,180600,762242895,4535,4535,4535,4535,0
20240820,180500,762242895,4535,4535,4535,4535,0
20240820,180400,762242895,4535,4535,4535,4535,0
20240820,180300,762242895,4535,4535,4535,4535,0
20240820,180200,762242895,4535,4535,4535,4535,0
20240820,180100,762242895,4535,4535,4535,4535,797
20240820,180000,762242895,4535,4535,4535,4535,0
20240820,175900,762242895,4535,4535,4535,4535,0
20240820,175800,762242895,4535,4535,4535,4535,0
20240820,175700,762242895,4535,4535,4535,4535,0
20240820,175600,762242895,4535,4535,4535,4535,0
20240820,175500,762242895,4535,4535,4535,4535,0
20240820,175400,762242895,4535,4535,4535,4535,0
20240820,175300,762242895,4535,4535,4535,4535,0
20240820,175200,762242895,4535,4535,4535,4535,0
20240820,175100,762242895,4535,4535,4535,4535,0
20240820,175000,762242895,4535,4535,4535,4535,0
20240820,174900,762242895,4535,4535,4535,4535,0
20240820,174800,762242895,4535,4535,4535,4535,0
20240820,174700,762242895,4535,4535,4535,4535,0
20240820,174600,762242895,4535,4535,4535,4535,0
20240820,174500,762242895,4535,4535,4535,4535,0
20240820,174400,762242895,4535,4535,4535,4535,0
20240820,174300,762242895,4535,4535,4535,4535,0
20240820,174200,762242895,4535,4535,4535,4535,0
20240820,174100,762242895,4535,4535,4535,4535,0
20240820,174000,762242895,4535,4535,4535,4535,0
20240820,173900,762242895,4535,4535,4535,4535,0
20240820,173800,762242895,4535,4535,4535,4535,0
20240820,173700,762242895,4535,4535,4535,4535,0
20240820,173600,762242895,4535,4535,4535,4535,0
20240820,173500,762242895,4535,4535,4535,4535,0
20240820,173400,762242895,4535,4535,4535,4535,0
20240820,173300,762242895,4535,4535,4535,4535,0
20240820,173200,762242895,4535,4535,4535,4535,0
20240820,173100,762242895,4535,4535,4535,4535,797
20240820,173000,762242895,4535,4535,4535,4535,0
20240820,172900,762242895,4535,4535,4535,4535,0
20240820,172800,762242895,4535,4535,4535,4535,0
20240820,172700,762242895,4535,4535,4535,4535,0
20240820,172600,762242895,4535,4535,4535,4535,0
20240820,172500,762242895,4535,4535,4535,4535,0
20240820,172400,762242895,4535,4535,4535,4535,0
20240820,172300,762242895,4535,4535,4535,4535,0
20240820,172200,762242895,4535,4535,4535,4535,0
20240820,172100,762242895,4535,4535,4535,4535,0
20240820,172000,762242895,4535,4535,4535,4535,0
20240820,171900,762242895,4535,4535,4535,4535,0
20240820,171800,762242895,4535,4535,4535,4535,0
20240820,171700,762242895,4535,4535,4535,4535,0
20240820,171600,762242895,4535,4535,4535,4535,0
20240820,171500,762242895,4535,4535,4535,4535,0
20240820,171400,762242895,4535,4535,4535,4535,0
20240820,171300,762242895,4535,4535,4535,4535,0
20240820,171200,762242895,4535,4535,4535,4535,0
20240820,171100,762242895,4535,4535,4535,4535,0
20240820,171000,762242895,4535,4535,4535,4535,0
20240820,170900,762242895,4535,4535,4535,4535,0
20240820,170800,762242895,4535,4535,4535,4535,0
20240820,170700,762242895,4535,4535,4535,4535,0
20240820,170600,762242895,4535,4535,4535,4535,0
20240820,170500,762242895,4535,4535,4535,4535,0
20240820,170400,762242895,4535,4535,4535,4535,0
20240820,170300,762242895,4535,4535,4535,4535,0
20240820,170200,762242895,4535,4535,4535,4535,0
20240820,170100,762242895,4535,4535,4535,4535,797
20240820,170000,762242895,4535,4535,4535,4535,0
20240820,165900,762242895,4535,4535,4535,4535,0
20240820,165800,762242895,4535,4535,4535,4535,0
20240820,165700,762242895,4535,4535,4535,4535,0
20240820,165600,762242895,4535,4535,4535,4535,0
20240820,165500,762242895,4535,4535,4535,4535,0
20240820,165400,762242895,4535,4535,4535,4535,0
20240820,165300,762242895,4535,4535,4535,4535,0
20240820,165200,762242895,4535,4535,4535,4535,0
20240820,165100,762242895,4535,4535,4535,4535,0
20240820,165000,762242895,4535,4535,4535,4535,0
20240820,164900,762242895,4535,4535,4535,4535,0
20240820,164800,762242895,4535,4535,4535,4535,0
20240820,164700,762242895,4535,4535,4535,4535,0
20240820,164600,762242895,4535,4535,4535,4535,0
20240820,164500,762242895,4535,4535,4535,4535,0
20240820,164400,762242895,4535,4535,4535,4535,0
20240820,164300,762242895,4535,4535,4535,4535,0
20240820,164200,762242895,4535,4535,4535,4535,0
20240820,164100,762242895,4535,4535,4535,4535,0
20240820,164000,762242895,4535,4535,4535,4535,0
20240820,163900,762242895,4535,4535,4535,4535,0
20240820,163800,762242895,4535,4535,4535,4535,0
20240820,163700,762242895,4535,4535,4535,4535,0
20240820,163600,762242895,4535,4535,4535,4535,0
20240820,163500,762242895,4535,4535,4535,4535,0
20240820,163400,762242895,4535,4535,4535,4535,0
20240820,163300,762242895,4535,4535,4535,4535,0
20240820,163200,762242895,4535,4535,4535,4535,0
20240820,163100,762242895,4535,4535,4535,4535,797
20240820,163000,762242895,4535,4535,4535,4535,0
20240820,162900,762242895,4535,4535,4535,4535,0
20240820,162800,762242895,4535,4535,4535,4535,0
20240820,162700,762242895,4535,4535,4535,4535,0
20240820,162600,762242895,4535,4535,4535,4535,0
20240820,162500,762242895,4535,4535,4535,4535,0
20240820,162400,762242895,4535,4535,4535,4535,0
20240820,162300,762242895,4535,4535,4535,4535,0
20240820,162200,762242895,4535,4535,4535,4535,0
20240820,162100,762242895,4535,4535,4535,4535,0
20240820,162000,762242895,4535,4535,4535,4535,0
20240820,161900,762242895,4535,4535,4535,4535,0
20240820,161800,762242895,4535,4535,4535,4535,0
20240820,161700,762242895,4535,4535,4535,4535,0
20240820,161600,762242895,4535,4535,4535,4535,0
20240820,161500,762242895,4535,4535,4535,4535,0
20240820,161400,762242895,4535,4535,4535,4535,0
20240820,161300,762242895,4535,4535,4535,4535,0
20240820,161200,762242895,4535,4535,4535,4535,0
20240820,161100,762242895,4535,4535,4535,4535,0
20240820,161000,762242895,4535,4535,4535,4535,0
20240820,160900,762242895,4535,4535,4535,4535,0
20240820,160800,762242895,4535,4535,4535,4535,0
20240820,160700,762242895,4535,4535,4535,4535,0
20240820,160600,762242895,4535,4535,4535,4535,0
20240820,160500,762242895,4535,4535,4535,4535,0
20240820,160400,762242895,4535,4535,4535,4535,0
20240820,160300,762242895,4535,4535,4535,4535,0
20240820,160200,762242895,4535,4535,4535,4535,0
20240820,160100,762242895,4535,4535,4535,4535,797
20240820,160000,762242895,4535,4535,4535,4535,0
20240820,155900,762242895,4535,4535,4535,4535,0
20240820,155800,762242895,4535,4535,4535,4535,0
20240820,155700,762242895,4535,4535,4535,4535,0
20240820,155600,762242895,4535,4535,4535,4535,0
20240820,155500,762242895,4535,4535,4535,4535,0
20240820,155400,762242895,4535,4535,4535,4535,0
20240820,155300,762242895,4535,4535,4535,4535,0
20240820,155200,762242895,4535,4535,4535,4535,0
20240820,155100,762242895,4535,4535,4535,4535,0
20240820,155000,762242895,4535,4535,4535,4535,0
20240820,154900,762242895,4535,4535,4535,4535,0
20240820,154800,762242895,4535,4535,4535,4535,0
20240820,154700,762242895,4535,4535,4535,4535,0
20240820,154600,762242895,4535,4535,4535,4535,0
20240820,154500,762242895,4535,4535,4535,4535,0
20240820,154400,762242895,4535,4535,4535,4535,0
20240820,154300,762242895,4535,4535,4535,4535,0
20240820,154200,762242895,4535,4535,4535,4535,0
20240820,154100,762242895,4535,4535,4535,4535,0
20240820,154000,762242895,4535,4535,4535,4535,0
20240820,153900,762242895,4535,4535,4535,4535,0
20240820,153800,762242895,4535,4535,4535,4535,0
20240820,153700,762242895,4535,4535,4535,4535,0
20240820,153600,762242895,4535,4535,4535,4535,0
20240820,153500,762242895,4535,4535,4535,4535,0
20240820,153400,762242895,4535,4535,4535,4535,0
20240820,153300,762242895,4535,4535,4535,4535,0
20240820,153200,762242895,4535,4535,4535,4535,0
20240820,153100,762242895,4535,4535,4535,4535,797
20240820,153000,762242895,4535,4535,4535,4535,797
20240820,152900,758628500,4535,4535,4535,4535,0
20240820,152800,758628500,4535,4535,4535,4535,0
20240820,152700,758628500,4535,4535,4535,4535,0
20240820,152600,758628500,4535,4535,4535,4535,0
20240820,152500,758628500,4535,4535,4535,4535,0
20240820,152400,758628500,4535,4535,4535,4535,0
20240820,152300,758628500,4535,4535,4535,4535,0
20240820,152200,758628500,4535,4535,4535,4535,0
20240820,152100,758628500,4535,4535,4535,4535,0
20240820,152000,758628500,4535,4535,4535,4535,0
20240820,151900,758628500,4535,4535,4535,4535,2
20240820,151800,758619430,4535,4525,4535,4525,2
20240820,151700,758610370,4530,4530,4530,4530,1
20240820,151600,758605840,4530,4530,4535,4530,2003
20240820,151500,749532240,4535,4530,4535,4530,509
20240820,151400,747226460,4535,4535,4535,4535,1
20240820,151300,747221925,4530,4530,4530,4530,2
20240820,151200,747212865,4530,4530,4535,4530,502
20240820,151100,744938800,4535,4530,4535,4530,153
20240820,151000,744245705,4535,4530,4535,4530,303
20240820,150900,742873110,4535,4535,4535,4535,1000
20240820,150800,738338110,4530,4530,4535,4530,714
20240820,150700,735103685,4530,4535,4535,4530,352
20240820,150600,733509115,4530,4530,4530,4530,1002
20240820,150500,728970055,4535,4535,4535,4535,1
20240820,150400,728965520,4530,4530,4535,4530,3
20240820,150300,728951925,4535,4535,4535,4530,1003
20240820,150200,724408320,4535,4535,4535,4530,9
20240820,150100,724367510,4535,4535,4535,4535,0
20240820,150000,724367510,4535,4530,4535,4530,4430
20240820,145900,704299470,4530,4525,4530,4525,35
20240820,145800,704141070,4525,4525,4525,4525,1
20240820,145700,704136545,4530,4530,4530,4530,0
20240820,145600,704136545,4530,4530,4530,4530,0
20240820,145500,704136545,4530,4530,4530,4525,514
20240820,145400,701808185,4530,4530,4530,4530,20
20240820,145300,701717585,4535,4535,4535,4535,0
20240820,145200,701717585,4535,4535,4535,4535,0
20240820,145100,701717585,4535,4530,4535,4530,89
20240820,145000,701314405,4530,4530,4535,4530,5
20240820,144900,701291750,4525,4525,4525,4525,8013
20240820,144800,665032925,4525,4525,4525,4525,41
20240820,144700,664847400,4525,4525,4525,4525,1
20240820,144600,664842875,4520,4520,4520,4520,1
20240820,144500,664838355,4525,4525,4525,4525,0
20240820,144400,664838355,4525,4525,4525,4525,1
20240820,144300,664833830,4520,4520,4520,4520,1
20240820,144200,664829310,4525,4525,4525,4525,0
20240820,144100,664829310,4525,4520,4525,4520,7
20240820,144000,664797665,4520,4520,4520,4520,214
20240820,143900,663830385,4520,4520,4520,4520,1
20240820,143800,663825865,4525,4525,4525,4525,0
20240820,143700,663825865,4525,4525,4525,4525,26
20240820,143600,663708215,4520,4525,4525,4520,200
20240820,143500,662804210,4520,4520,4520,4520,1
20240820,143400,662799690,4525,4525,4525,4520,428
20240820,143300,660864625,4520,4520,4520,4520,0
20240820,143200,660864625,4520,4520,4520,4520,0
20240820,143100,660864625,4520,4520,4520,4520,1
20240820,143000,660860105,4525,4525,4525,4525,9
20240820,142900,660819380,4525,4525,4525,4525,110
20240820,142800,660321630,4525,4525,4525,4525,0
20240820,142700,660321630,4525,4520,4525,4510,2004
20240820,142600,651272445,4525,4525,4525,4525,5
20240820,142500,651249820,4525,4525,4525,4525,0
20240820,142400,651249820,4525,4525,4525,4525,1
20240820,142300,651245295,4520,4520,4520,4520,1
20240820,142200,651240775,4525,4525,4525,4525,100
20240820,142100,650788275,4525,4525,4525,4525,215
20240820,142000,649815400,4530,4530,4530,4530,1
20240820,141900,649810870,4525,4530,4530,4525,4
20240820,141800,649792755,4535,4535,4535,4535,0
20240820,141700,649792755,4535,4530,4535,4530,2605
20240820,141600,637992100,4530,4530,4530,4530,0
20240820,141500,637992100,4530,4530,4530,4525,5
20240820,141400,637969460,4520,4520,4530,4520,3469
20240820,141300,622289560,4515,4515,4515,4515,3207
20240820,141200,607809955,4515,4515,4515,4515,1
20240820,141100,607805440,4520,4520,4520,4520,0
20240820,141000,607805440,4520,4520,4520,4520,0
20240820,140900,607805440,4520,4520,4520,4520,0
20240820,140800,607805440,4520,4515,4520,4515,2
20240820,140700,607796405,4520,4515,4520,4515,4
20240820,140600,607778340,4520,4520,4520,4520,0
20240820,140500,607778340,4520,4520,4520,4520,0
20240820,140400,607778340,4520,4515,4520,4510,2825
20240820,140300,595023465,4515,4515,4515,4515,0
20240820,140200,595023465,4515,4515,4515,4515,1
20240820,140100,595018950,4510,4515,4515,4510,9
20240820,140000,594978320,4510,4515,4515,4510,7
20240820,135900,594946720,4510,4510,4510,4510,1000
20240820,135800,590436720,4515,4515,4515,4515,1
20240820,135700,590432205,4515,4515,4515,4515,0
20240820,135600,590432205,4515,4510,4515,4510,2
20240820,135500,590423180,4515,4515,4515,4515,1000
20240820,135400,585908180,4515,4510,4515,4510,156
20240820,135300,585204610,4510,4510,4510,4510,100
20240820,135200,584753610,4505,4505,4505,4505,1
20240820,135100,584749105,4510,4510,4510,4510,4
20240820,135000,584731065,4510,4510,4510,4510,302
20240820,134900,583369045,4510,4510,4510,4510,50
20240820,134800,583143545,4510,4510,4510,4510,1
20240820,134700,583139035,4515,4515,4515,4515,4
20240820,134600,583120975,4515,4515,4515,4515,8
20240820,134500,583084855,4510,4510,4510,4510,0
20240820,134400,583084855,4510,4510,4510,4510,1
20240820,134300,583080345,4515,4515,4515,4515,1
20240820,134200,583075830,4510,4510,4510,4510,0
20240820,134100,583075830,4510,4510,4510,4510,1259
20240820,134000,577397740,4515,4510,4515,4510,420
20240820,133900,575503340,4515,4515,4515,4515,31
20240820,133800,575363375,4515,4515,4515,4515,0
20240820,133700,575363375,4515,4515,4515,4510,358
20240820,133600,573747010,4515,4515,4515,4515,0
20240820,133500,573747010,4515,4515,4515,4515,1146
20240820,133400,568572820,4510,4515,4515,4510,2286
20240820,133300,558256590,4515,4515,4515,4515,1
20240820,133200,558252075,4520,4520,4520,4520,0
20240820,133100,558252075,4520,4520,4520,4520,0
20240820,133000,558252075,4520,4520,4520,4520,0
20240820,132900,558252075,4520,4520,4520,4515,20
20240820,132800,558161680,4525,4525,4525,4525,82
20240820,132700,557790630,4525,4525,4525,4525,0
20240820,132600,557790630,4525,4525,4525,4525,12
20240820,132500,557736330,4520,4520,4520,4520,1
20240820,132400,557731810,4525,4520,4525,4520,2
20240820,132300,557722765,4525,4525,4525,4525,0
20240820,132200,557722765,4525,4525,4525,4525,0
20240820,132100,557722765,4525,4520,4525,4520,15
20240820,132000,557654955,4520,4520,4520,4520,272
20240820,131900,556425515,4520,4520,4520,4520,0
20240820,131800,556425515,4520,4520,4520,4520,1
20240820,131700,556420995,4515,4515,4515,4515,1
20240820,131600,556416480,4520,4520,4520,4520,2
20240820,131500,556407440,4520,4520,4520,4520,150
20240820,131400,555729440,4520,4515,4520,4515,605
20240820,131300,552994845,4520,4520,4520,4520,200
20240820,131200,552090845,4520,4520,4520,4520,1
20240820,131100,552086325,4515,4515,4515,4515,0
20240820,131000,552086325,4515,4515,4515,4515,1
20240820,130900,552081810,4520,4520,4520,4520,0
20240820,130800,552081810,4520,4520,4520,4520,0
20240820,130700,552081810,4520,4520,4520,4520,1104
20240820,130600,547091730,4520,4520,4520,4520,1901
20240820,130500,538499210,4525,4525,4525,4525,770
20240820,130400,535014960,4525,4525,4525,4525,0
20240820,130300,535014960,4525,4525,4525,4525,0
20240820,130200,535014960,4525,4525,4525,4520,398
20240820,130100,533214015,4525,4525,4525,4525,538
20240820,130000,530779565,4525,4525,4525,4525,0
20240820,125900,530779565,4525,4525,4525,4525,0
20240820,125800,530779565,4525,4525,4525,4525,1
20240820,125700,530775040,4530,4535,4535,4530,624
20240820,125600,527948315,4530,4530,4530,4530,0
20240820,125500,527948315,4530,4530,4530,4530,0
20240820,125400,527948315,4530,4530,4530,4530,1
20240820,125300,527943785,4535,4535,4535,4535,0
20240820,125200,527943785,4535,4535,4535,4535,1
20240820,125100,527939250,4525,4525,4525,4525,1
20240820,125000,527934725,4525,4525,4525,4525,1
20240820,124900,527930200,4540,4540,4540,4540,0
20240820,124800,527930200,4540,4540,4540,4540,0
20240820,124700,527930200,4540,4530,4540,4530,4628
20240820,124600,506955100,4525,4525,4525,4525,1
20240820,124500,506950575,4535,4530,4535,4530,1658
20240820,124400,499439285,4520,4520,4520,4520,0
20240820,124300,499439285,4520,4520,4520,4520,1
20240820,124200,499434765,4535,4535,4535,4535,6
20240820,124100,499407555,4520,4520,4520,4520,0
20240820,124000,499407555,4520,4520,4520,4520,0
20240820,123900,499407555,4520,4520,4520,4520,1
20240820,123800,499403035,4520,4520,4520,4520,0
20240820,123700,499403035,4520,4520,4520,4520,0
20240820,123600,499403035,4520,4520,4520,4520,435
20240820,123500,497436835,4520,4520,4520,4520,1
20240820,123400,497432315,4525,4525,4525,4525,0
20240820,123300,497432315,4525,4535,4535,4525,6343
20240820,123200,468710165,4535,4535,4535,4535,47
20240820,123100,468497020,4535,4535,4535,4535,3
20240820,123000,468483415,4545,4545,4545,4545,0
20240820,122900,468483415,4545,4545,4545,4545,0
20240820,122800,468483415,4545,4535,4545,4535,1341
20240820,122700,462392840,4530,4530,4530,4530,9
20240820,122600,462352070,4530,4530,4530,4530,0
20240820,122500,462352070,4530,4530,4530,4530,0
20240820,122400,462352070,4530,4530,4530,4530,0
20240820,122300,462352070,4530,4535,4535,4530,1101
20240820,122200,457359040,4530,4530,4530,4530,0
20240820,122100,457359040,4530,4530,4530,4530,0
20240820,122000,457359040,4530,4530,4530,4530,0
20240820,121900,457359040,4530,4530,4530,4530,1
20240820,121800,457354510,4530,4530,4530,4530,1
20240820,121700,457349980,4530,4530,4530,4530,0
20240820,121600,457349980,4530,4530,4530,4530,0
20240820,121500,457349980,4530,4530,4530,4530,1
20240820,121400,457345450,4530,4530,4530,4530,0
20240820,121300,457345450,4530,4530,4530,4530,0
20240820,121200,457345450,4530,4530,4530,4530,1
20240820,121100,457340920,4530,4530,4530,4530,0
20240820,121000,457340920,4530,4530,4530,4530,550
20240820,120900,454849420,4535,4535,4535,4535,0
20240820,120800,454849420,4535,4530,4535,4530,23
20240820,120700,454745225,4535,4535,4535,4535,0
20240820,120600,454745225,4535,4535,4535,4535,0
20240820,120500,454745225,4535,4535,4535,4535,1
20240820,120400,454740690,4530,4530,4530,4530,1
20240820,120300,454736160,4535,4535,4535,4535,20
20240820,120200,454645460,4535,4535,4535,4535,0
20240820,120100,454645460,4535,4530,4535,4530,38
20240820,120000,454473285,4535,4530,4535,4530,34
20240820,115900,454319260,4535,4535,4535,4535,0
20240820,115800,454319260,4535,4535,4535,4535,0
20240820,115700,454319260,4535,4535,4535,4535,0
20240820,115600,454319260,4535,4530,4535,4530,102
20240820,115500,453856695,4535,4535,4535,4535,0
20240820,115400,453856695,4535,4535,4535,4535,1
20240820,115300,453852160,4535,4535,4535,4535,0
20240820,115200,453852160,4535,4535,4535,4530,3
20240820,115100,453838560,4535,4530,4535,4530,4052
20240820,115000,435482995,4530,4525,4530,4525,181
20240820,114900,434663415,4530,4530,4530,4530,0
20240820,114800,434663415,4530,4530,4530,4525,72
20240820,114700,434337260,4530,4530,4530,4530,0
20240820,114600,434337260,4530,4530,4530,4530,282
20240820,114500,433059800,4530,4530,4530,4530,288
20240820,114400,431755160,4525,4530,4530,4525,2
20240820,114300,431746105,4530,4530,4530,4530,18
20240820,114200,431664565,4530,4525,4530,4525,71
20240820,114100,431343285,4525,4525,4525,4525,1
20240820,114000,431338760,4525,4525,4525,4525,0
20240820,113900,431338760,4525,4525,4525,4525,70
20240820,113800,431022010,4525,4525,4525,4525,0
20240820,113700,431022010,4525,4525,4525,4525,1
20240820,113600,431017485,4525,4525,4525,4525,0
20240820,113500,431017485,4525,4525,4525,4525,0
20240820,113400,431017485,4525,4525,4525,4525,0
20240820,113300,431017485,4525,4525,4525,4525,286
20240820,113200,429723335,4520,4520,4520,4520,0
20240820,113100,429723335,4520,4515,4520,4515,627
20240820,113000,426891535,4510,4510,4510,4510,0
20240820,112900,426891535,4510,4510,4510,4510,1
20240820,112800,426887025,4510,4510,4510,4510,0
20240820,112700,426887025,4510,4510,4510,4510,0
20240820,112600,426887025,4510,4510,4510,4510,274
20240820,112500,425651285,4510,4515,4515,4510,1011
20240820,112400,421086625,4515,4515,4515,4515,204
20240820,112300,420165565,4515,4515,4515,4515,40
20240820,112200,419984965,4515,4515,4515,4515,1014
20240820,112100,415406755,4515,4515,4515,4515,1
20240820,112000,415402240,4520,4520,4520,4520,0
20240820,111900,415402240,4520,4520,4520,4520,6
20240820,111800,415375120,4515,4515,4515,4515,0
20240820,111700,415375120,4515,4520,4520,4515,403
20240820,111600,413553565,4520,4520,4520,4520,1401
20240820,111500,407221045,4520,4520,4520,4520,0
20240820,111400,407221045,4520,4515,4520,4515,21
20240820,111300,407126130,4515,4515,4515,4515,837
20240820,111200,403347075,4515,4515,4515,4515,0
20240820,111100,403347075,4515,4515,4515,4515,0
20240820,111000,403347075,4515,4515,4515,4515,1
20240820,110900,403342560,4520,4520,4520,4520,1
20240820,110800,403338040,4520,4515,4520,4515,451
20240820,110700,401301770,4515,4515,4515,4515,0
20240820,110600,401301770,4515,4520,4520,4515,21
20240820,110500,401206855,4520,4520,4520,4520,138
20240820,110400,400583095,4515,4515,4515,4515,300
20240820,110300,399228595,4515,4515,4515,4515,0
20240820,110200,399228595,4515,4515,4515,4515,1
20240820,110100,399224080,4520,4520,4520,4520,0
20240820,110000,399224080,4520,4520,4520,4520,1
20240820,105900,399219560,4515,4515,4515,4515,0
20240820,105800,399219560,4515,4520,4520,4515,117
20240820,105700,398690725,4525,4525,4525,4525,8
20240820,105600,398654525,4525,4525,4525,4525,1
20240820,105500,398650000,4520,4520,4520,4520,0
20240820,105400,398650000,4520,4525,4525,4520,3416
20240820,105300,383209655,4525,4525,4525,4525,8
20240820,105200,383173455,4525,4525,4525,4525,20
20240820,105100,383082955,4520,4520,4520,4520,0
20240820,105000,383082955,4520,4520,4520,4520,1
20240820,104900,383078435,4525,4525,4525,4525,28
20240820,104800,382951735,4525,4525,4525,4525,0
20240820,104700,382951735,4525,4525,4525,4525,1
20240820,104600,382947210,4520,4520,4520,4520,601
20240820,104500,380230690,4530,4530,4530,4530,0
20240820,104400,380230690,4530,4530,4530,4530,1
20240820,104300,380226160,4520,4520,4520,4520,1
20240820,104200,380221640,4530,4530,4530,4530,300
20240820,104100,378862640,4530,4525,4530,4520,1624
20240820,104000,371514040,4520,4520,4520,4520,0
20240820,103900,371514040,4520,4520,4520,4520,1
20240820,103800,371509520,4525,4525,4525,4525,0
20240820,103700,371509520,4525,4525,4525,4525,0
20240820,103600,371509520,4525,4520,4525,4520,301
20240820,103500,370148995,4515,4515,4515,4515,1
20240820,103400,370144480,4525,4525,4525,4525,50
20240820,103300,369918230,4525,4525,4525,4525,6
20240820,103200,369891080,4525,4525,4525,4525,20
20240820,103100,369800580,4515,4515,4515,4515,1
20240820,103000,369796065,4515,4515,4515,4515,0
20240820,102900,369796065,4515,4515,4515,4515,640
20240820,102800,366906465,4515,4520,4520,4515,3131
20240820,102700,352763635,4515,4525,4525,4515,33
20240820,102600,352614320,4525,4525,4525,4525,0
20240820,102500,352614320,4525,4515,4525,4515,55
20240820,102400,352365975,4525,4525,4525,4525,1425
20240820,102300,345917850,4515,4515,4515,4515,1
20240820,102200,345913335,4515,4515,4515,4515,850
20240820,102100,342075585,4515,4515,4515,4515,0
20240820,102000,342075585,4515,4515,4515,4515,50
20240820,101900,341849835,4515,4515,4515,4515,1
20240820,101800,341845320,4525,4525,4525,4525,0
20240820,101700,341845320,4525,4515,4525,4515,1919
20240820,101600,333181025,4525,4525,4525,4525,1
20240820,101500,333176500,4515,4515,4515,4515,1
20240820,101400,333171985,4525,4525,4525,4525,0
20240820,101300,333171985,4525,4525,4525,4525,4
20240820,101200,333153885,4520,4520,4520,4515,90
20240820,101100,332747090,4520,4520,4520,4520,3
20240820,101000,332733530,4525,4525,4525,4525,2
20240820,100900,332724480,4520,4520,4520,4520,234
20240820,100800,331666800,4525,4525,4525,4515,317
20240820,100700,330233950,4515,4525,4525,4515,2577
20240820,100600,318591695,4525,4525,4525,4525,0
20240820,100500,318591695,4525,4525,4525,4525,2
20240820,100400,318582645,4525,4525,4525,4525,0
20240820,100300,318582645,4525,4525,4525,4525,0
20240820,100200,318582645,4525,4520,4525,4520,32
20240820,100100,318437945,4525,4520,4525,4520,442
20240820,100000,316439995,4525,4525,4525,4525,1
20240820,095900,316435470,4520,4525,4525,4520,1638
20240820,095800,309030020,4530,4525,4530,4525,154
20240820,095700,308333060,4525,4525,4525,4525,0
20240820,095600,308333060,4525,4530,4530,4525,200
20240820,095500,307427560,4530,4530,4530,4530,0
20240820,095400,307427560,4530,4530,4530,4530,10
20240820,095300,307382260,4530,4530,4530,4530,25
20240820,095200,307269010,4530,4530,4530,4530,0
20240820,095100,307269010,4530,4530,4530,4530,1
20240820,095000,307264480,4520,4520,4520,4520,160
20240820,094900,306541280,4530,4525,4530,4520,328
20240820,094800,305058445,4530,4525,4530,4525,3
20240820,094700,305044860,4540,4540,4540,4540,0
20240820,094600,305044860,4540,4540,4540,4540,1
20240820,094500,305040320,4540,4520,4540,4520,1002
20240820,094400,300511240,4520,4530,4540,4515,4722
20240820,094300,279156445,4540,4540,4540,4540,4
20240820,094200,279138285,4525,4525,4525,4525,259
20240820,094100,277966310,4545,4545,4545,4545,3
20240820,094000,277952675,4545,4525,4545,4525,31
20240820,093900,277812380,4550,4550,4550,4550,0
20240820,093800,277812380,4550,4550,4550,4550,0
20240820,093700,277812380,4550,4525,4550,4525,28
20240820,093600,277685405,4520,4520,4520,4520,7
20240820,093500,277653765,4520,4520,4520,4520,18
20240820,093400,277572405,4530,4525,4550,4510,2108
20240820,093300,268049515,4525,4540,4540,4520,1544
20240820,093200,261064225,4530,4525,4540,4525,487
20240820,093100,258858250,4525,4525,4540,4525,1066
20240820,093000,254033375,4525,4550,4550,4525,5717
20240820,092900,228094625,4550,4540,4550,4540,994
20240820,092800,223579345,4540,4545,4550,4540,3379
20240820,092700,208226065,4545,4555,4555,4545,586
20240820,092600,205561405,4555,4550,4555,4550,380
20240820,092500,203832400,4550,4550,4550,4550,100
20240820,092400,203377400,4555,4555,4555,4550,500
20240820,092300,201100400,4555,4555,4555,4555,200
20240820,092200,200189400,4555,4550,4555,4550,244
20240820,092100,199079195,4550,4545,4550,4545,287
20240820,092000,197773755,4540,4545,4545,4540,918
20240820,091900,193604445,4545,4560,4560,4545,3597
20240820,091800,177240390,4565,4565,4565,4565,14
20240820,091700,177176480,4565,4565,4565,4565,187
20240820,091600,176322825,4565,4565,4565,4565,0
20240820,091500,176322825,4565,4540,4565,4540,1871
20240820,091400,167801340,4540,4545,4545,4540,410
20240820,091300,165939290,4545,4565,4570,4545,2121
20240820,091200,156259010,4570,4565,4570,4565,1448
20240820,091100,149647755,4565,4570,4570,4520,2424
20240820,091000,138607995,4570,4615,4615,4570,4401
20240820,090900,118478810,4615,4630,4640,4555,9895
20240820,090800,72875425,4630,4620,4630,4620,1191
20240820,090700,67361755,4630,4610,4630,4610,1703
20240820,090600,59495190,4610,4585,4610,4585,6090
20240820,090500,31473600,4580,4580,4585,4580,226
20240820,090400,30438020,4575,4580,4580,4570,568
20240820,090300,27839250,4580,4570,4585,4570,478
20240820,090200,25650210,4575,4560,4575,4560,1585
20240820,090100,18406080,4560,4540,4560,4540,2141
20240820,090000,8651370,4540,4545,4550,4540,1902