stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,203300,1794428730,4965,4965,4965,4965,22817
20240827,203200,1794428730,4965,4965,4965,4965,0
20240827,203100,1794428730,4965,4965,4965,4965,0
20240827,203000,1794428730,4965,4965,4965,4965,0
20240827,202900,1794428730,4965,4965,4965,4965,0
20240827,202800,1794428730,4965,4965,4965,4965,0
20240827,202700,1794428730,4965,4965,4965,4965,0
20240827,202600,1794428730,4965,4965,4965,4965,0
20240827,202500,1794428730,4965,4965,4965,4965,0
20240827,202400,1794428730,4965,4965,4965,4965,0
20240827,202300,1794428730,4965,4965,4965,4965,0
20240827,202200,1794428730,4965,4965,4965,4965,0
20240827,202100,1794428730,4965,4965,4965,4965,0
20240827,202000,1794428730,4965,4965,4965,4965,0
20240827,201900,1794428730,4965,4965,4965,4965,0
20240827,201800,1794428730,4965,4965,4965,4965,0
20240827,201700,1794428730,4965,4965,4965,4965,0
20240827,201600,1794428730,4965,4965,4965,4965,0
20240827,201500,1794428730,4965,4965,4965,4965,0
20240827,201400,1794428730,4965,4965,4965,4965,0
20240827,201300,1794428730,4965,4965,4965,4965,0
20240827,201200,1794428730,4965,4965,4965,4965,0
20240827,201100,1794428730,4965,4965,4965,4965,0
20240827,201000,1794428730,4965,4965,4965,4965,0
20240827,200900,1794428730,4965,4965,4965,4965,0
20240827,200800,1794428730,4965,4965,4965,4965,0
20240827,200700,1794428730,4965,4965,4965,4965,0
20240827,200600,1794428730,4965,4965,4965,4965,0
20240827,200500,1794428730,4965,4965,4965,4965,0
20240827,200400,1794428730,4965,4965,4965,4965,0
20240827,200300,1794428730,4965,4965,4965,4965,22817
20240827,200200,1794428730,4965,4965,4965,4965,0
20240827,200100,1794428730,4965,4965,4965,4965,0
20240827,200000,1794428730,4965,4965,4965,4965,0
20240827,195900,1794428730,4965,4965,4965,4965,0
20240827,195800,1794428730,4965,4965,4965,4965,0
20240827,195700,1794428730,4965,4965,4965,4965,0
20240827,195600,1794428730,4965,4965,4965,4965,0
20240827,195500,1794428730,4965,4965,4965,4965,0
20240827,195400,1794428730,4965,4965,4965,4965,0
20240827,195300,1794428730,4965,4965,4965,4965,0
20240827,195200,1794428730,4965,4965,4965,4965,0
20240827,195100,1794428730,4965,4965,4965,4965,0
20240827,195000,1794428730,4965,4965,4965,4965,0
20240827,194900,1794428730,4965,4965,4965,4965,0
20240827,194800,1794428730,4965,4965,4965,4965,0
20240827,194700,1794428730,4965,4965,4965,4965,0
20240827,194600,1794428730,4965,4965,4965,4965,0
20240827,194500,1794428730,4965,4965,4965,4965,0
20240827,194400,1794428730,4965,4965,4965,4965,0
20240827,194300,1794428730,4965,4965,4965,4965,0
20240827,194200,1794428730,4965,4965,4965,4965,0
20240827,194100,1794428730,4965,4965,4965,4965,0
20240827,194000,1794428730,4965,4965,4965,4965,0
20240827,193900,1794428730,4965,4965,4965,4965,0
20240827,193800,1794428730,4965,4965,4965,4965,0
20240827,193700,1794428730,4965,4965,4965,4965,0
20240827,193600,1794428730,4965,4965,4965,4965,0
20240827,193500,1794428730,4965,4965,4965,4965,0
20240827,193400,1794428730,4965,4965,4965,4965,0
20240827,193300,1794428730,4965,4965,4965,4965,22817
20240827,193200,1794428730,4965,4965,4965,4965,0
20240827,193100,1794428730,4965,4965,4965,4965,0
20240827,193000,1794428730,4965,4965,4965,4965,0
20240827,192900,1794428730,4965,4965,4965,4965,0
20240827,192800,1794428730,4965,4965,4965,4965,0
20240827,192700,1794428730,4965,4965,4965,4965,0
20240827,192600,1794428730,4965,4965,4965,4965,0
20240827,192500,1794428730,4965,4965,4965,4965,0
20240827,192400,1794428730,4965,4965,4965,4965,0
20240827,192300,1794428730,4965,4965,4965,4965,0
20240827,192200,1794428730,4965,4965,4965,4965,0
20240827,192100,1794428730,4965,4965,4965,4965,0
20240827,192000,1794428730,4965,4965,4965,4965,0
20240827,191900,1794428730,4965,4965,4965,4965,0
20240827,191800,1794428730,4965,4965,4965,4965,0
20240827,191700,1794428730,4965,4965,4965,4965,0
20240827,191600,1794428730,4965,4965,4965,4965,0
20240827,191500,1794428730,4965,4965,4965,4965,0
20240827,191400,1794428730,4965,4965,4965,4965,0
20240827,191300,1794428730,4965,4965,4965,4965,0
20240827,191200,1794428730,4965,4965,4965,4965,0
20240827,191100,1794428730,4965,4965,4965,4965,0
20240827,191000,1794428730,4965,4965,4965,4965,0
20240827,190900,1794428730,4965,4965,4965,4965,0
20240827,190800,1794428730,4965,4965,4965,4965,0
20240827,190700,1794428730,4965,4965,4965,4965,0
20240827,190600,1794428730,4965,4965,4965,4965,0
20240827,190500,1794428730,4965,4965,4965,4965,0
20240827,190400,1794428730,4965,4965,4965,4965,0
20240827,190300,1794428730,4965,4965,4965,4965,22817
20240827,190200,1794428730,4965,4965,4965,4965,0
20240827,190100,1794428730,4965,4965,4965,4965,0
20240827,190000,1794428730,4965,4965,4965,4965,0
20240827,185900,1794428730,4965,4965,4965,4965,0
20240827,185800,1794428730,4965,4965,4965,4965,0
20240827,185700,1794428730,4965,4965,4965,4965,0
20240827,185600,1794428730,4965,4965,4965,4965,0
20240827,185500,1794428730,4965,4965,4965,4965,0
20240827,185400,1794428730,4965,4965,4965,4965,0
20240827,185300,1794428730,4965,4965,4965,4965,0
20240827,185200,1794428730,4965,4965,4965,4965,0
20240827,185100,1794428730,4965,4965,4965,4965,0
20240827,185000,1794428730,4965,4965,4965,4965,0
20240827,184900,1794428730,4965,4965,4965,4965,0
20240827,184800,1794428730,4965,4965,4965,4965,0
20240827,184700,1794428730,4965,4965,4965,4965,0
20240827,184600,1794428730,4965,4965,4965,4965,0
20240827,184500,1794428730,4965,4965,4965,4965,0
20240827,184400,1794428730,4965,4965,4965,4965,0
20240827,184300,1794428730,4965,4965,4965,4965,0
20240827,184200,1794428730,4965,4965,4965,4965,0
20240827,184100,1794428730,4965,4965,4965,4965,0
20240827,184000,1794428730,4965,4965,4965,4965,0
20240827,183900,1794428730,4965,4965,4965,4965,0
20240827,183800,1794428730,4965,4965,4965,4965,0
20240827,183700,1794428730,4965,4965,4965,4965,0
20240827,183600,1794428730,4965,4965,4965,4965,0
20240827,183500,1794428730,4965,4965,4965,4965,0
20240827,183400,1794428730,4965,4965,4965,4965,0
20240827,183300,1794428730,4965,4965,4965,4965,22817
20240827,183200,1794428730,4965,4965,4965,4965,0
20240827,183100,1794428730,4965,4965,4965,4965,0
20240827,183000,1794428730,4965,4965,4965,4965,0
20240827,182900,1794428730,4965,4965,4965,4965,0
20240827,182800,1794428730,4965,4965,4965,4965,0
20240827,182700,1794428730,4965,4965,4965,4965,0
20240827,182600,1794428730,4965,4965,4965,4965,0
20240827,182500,1794428730,4965,4965,4965,4965,0
20240827,182400,1794428730,4965,4965,4965,4965,0
20240827,182300,1794428730,4965,4965,4965,4965,0
20240827,182200,1794428730,4965,4965,4965,4965,0
20240827,182100,1794428730,4965,4965,4965,4965,0
20240827,182000,1794428730,4965,4965,4965,4965,0
20240827,181900,1794428730,4965,4965,4965,4965,0
20240827,181800,1794428730,4965,4965,4965,4965,0
20240827,181700,1794428730,4965,4965,4965,4965,0
20240827,181600,1794428730,4965,4965,4965,4965,0
20240827,181500,1794428730,4965,4965,4965,4965,0
20240827,181400,1794428730,4965,4965,4965,4965,0
20240827,181300,1794428730,4965,4965,4965,4965,0
20240827,181200,1794428730,4965,4965,4965,4965,0
20240827,181100,1794428730,4965,4965,4965,4965,0
20240827,181000,1794428730,4965,4965,4965,4965,0
20240827,180900,1794428730,4965,4965,4965,4965,0
20240827,180800,1794428730,4965,4965,4965,4965,0
20240827,180700,1794428730,4965,4965,4965,4965,0
20240827,180600,1794428730,4965,4965,4965,4965,0
20240827,180500,1794428730,4965,4965,4965,4965,0
20240827,180400,1794428730,4965,4965,4965,4965,0
20240827,180300,1794428730,4965,4965,4965,4965,22817
20240827,180200,1794428730,4965,4965,4965,4965,0
20240827,180100,1794428730,4965,4965,4965,4965,0
20240827,180000,1794428730,4965,4965,4965,4965,0
20240827,175900,1794428730,4965,4965,4965,4965,0
20240827,175800,1794428730,4965,4965,4965,4965,0
20240827,175700,1794428730,4965,4965,4965,4965,0
20240827,175600,1794428730,4965,4965,4965,4965,0
20240827,175500,1794428730,4965,4965,4965,4965,0
20240827,175400,1794428730,4965,4965,4965,4965,0
20240827,175300,1794428730,4965,4965,4965,4965,0
20240827,175200,1794428730,4965,4965,4965,4965,0
20240827,175100,1794428730,4965,4965,4965,4965,0
20240827,175000,1794428730,4965,4965,4965,4965,0
20240827,174900,1794428730,4965,4965,4965,4965,0
20240827,174800,1794428730,4965,4965,4965,4965,0
20240827,174700,1794428730,4965,4965,4965,4965,0
20240827,174600,1794428730,4965,4965,4965,4965,0
20240827,174500,1794428730,4965,4965,4965,4965,0
20240827,174400,1794428730,4965,4965,4965,4965,0
20240827,174300,1794428730,4965,4965,4965,4965,0
20240827,174200,1794428730,4965,4965,4965,4965,0
20240827,174100,1794428730,4965,4965,4965,4965,0
20240827,174000,1794428730,4965,4965,4965,4965,0
20240827,173900,1794428730,4965,4965,4965,4965,0
20240827,173800,1794428730,4965,4965,4965,4965,0
20240827,173700,1794428730,4965,4965,4965,4965,0
20240827,173600,1794428730,4965,4965,4965,4965,0
20240827,173500,1794428730,4965,4965,4965,4965,0
20240827,173400,1794428730,4965,4965,4965,4965,0
20240827,173300,1794428730,4965,4965,4965,4965,22817
20240827,173200,1794428730,4965,4965,4965,4965,0
20240827,173100,1794428730,4965,4965,4965,4965,0
20240827,173000,1794428730,4965,4965,4965,4965,0
20240827,172900,1794428730,4965,4965,4965,4965,0
20240827,172800,1794428730,4965,4965,4965,4965,0
20240827,172700,1794428730,4965,4965,4965,4965,0
20240827,172600,1794428730,4965,4965,4965,4965,0
20240827,172500,1794428730,4965,4965,4965,4965,0
20240827,172400,1794428730,4965,4965,4965,4965,0
20240827,172300,1794428730,4965,4965,4965,4965,0
20240827,172200,1794428730,4965,4965,4965,4965,0
20240827,172100,1794428730,4965,4965,4965,4965,0
20240827,172000,1794428730,4965,4965,4965,4965,0
20240827,171900,1794428730,4965,4965,4965,4965,0
20240827,171800,1794428730,4965,4965,4965,4965,0
20240827,171700,1794428730,4965,4965,4965,4965,0
20240827,171600,1794428730,4965,4965,4965,4965,0
20240827,171500,1794428730,4965,4965,4965,4965,0
20240827,171400,1794428730,4965,4965,4965,4965,0
20240827,171300,1794428730,4965,4965,4965,4965,0
20240827,171200,1794428730,4965,4965,4965,4965,0
20240827,171100,1794428730,4965,4965,4965,4965,0
20240827,171000,1794428730,4965,4965,4965,4965,0
20240827,170900,1794428730,4965,4965,4965,4965,0
20240827,170800,1794428730,4965,4965,4965,4965,0
20240827,170700,1794428730,4965,4965,4965,4965,0
20240827,170600,1794428730,4965,4965,4965,4965,0
20240827,170500,1794428730,4965,4965,4965,4965,0
20240827,170400,1794428730,4965,4965,4965,4965,0
20240827,170300,1794428730,4965,4965,4965,4965,22817
20240827,170200,1794428730,4965,4965,4965,4965,0
20240827,170100,1794428730,4965,4965,4965,4965,0
20240827,170000,1794428730,4965,4965,4965,4965,0
20240827,165900,1794428730,4965,4965,4965,4965,0
20240827,165800,1794428730,4965,4965,4965,4965,0
20240827,165700,1794428730,4965,4965,4965,4965,0
20240827,165600,1794428730,4965,4965,4965,4965,0
20240827,165500,1794428730,4965,4965,4965,4965,0
20240827,165400,1794428730,4965,4965,4965,4965,0
20240827,165300,1794428730,4965,4965,4965,4965,0
20240827,165200,1794428730,4965,4965,4965,4965,0
20240827,165100,1794428730,4965,4965,4965,4965,0
20240827,165000,1794428730,4965,4965,4965,4965,0
20240827,164900,1794428730,4965,4965,4965,4965,0
20240827,164800,1794428730,4965,4965,4965,4965,0
20240827,164700,1794428730,4965,4965,4965,4965,0
20240827,164600,1794428730,4965,4965,4965,4965,0
20240827,164500,1794428730,4965,4965,4965,4965,0
20240827,164400,1794428730,4965,4965,4965,4965,0
20240827,164300,1794428730,4965,4965,4965,4965,0
20240827,164200,1794428730,4965,4965,4965,4965,0
20240827,164100,1794428730,4965,4965,4965,4965,0
20240827,164000,1794428730,4965,4965,4965,4965,0
20240827,163900,1794428730,4965,4965,4965,4965,0
20240827,163800,1794428730,4965,4965,4965,4965,0
20240827,163700,1794428730,4965,4965,4965,4965,0
20240827,163600,1794428730,4965,4965,4965,4965,0
20240827,163500,1794428730,4965,4965,4965,4965,0
20240827,163400,1794428730,4965,4965,4965,4965,0
20240827,163300,1794428730,4965,4965,4965,4965,22817
20240827,163200,1794428730,4965,4965,4965,4965,0
20240827,163100,1794428730,4965,4965,4965,4965,0
20240827,163000,1794428730,4965,4965,4965,4965,0
20240827,162900,1794428730,4965,4965,4965,4965,0
20240827,162800,1794428730,4965,4965,4965,4965,0
20240827,162700,1794428730,4965,4965,4965,4965,0
20240827,162600,1794428730,4965,4965,4965,4965,0
20240827,162500,1794428730,4965,4965,4965,4965,0
20240827,162400,1794428730,4965,4965,4965,4965,0
20240827,162300,1794428730,4965,4965,4965,4965,0
20240827,162200,1794428730,4965,4965,4965,4965,0
20240827,162100,1794428730,4965,4965,4965,4965,0
20240827,162000,1794428730,4965,4965,4965,4965,0
20240827,161900,1794428730,4965,4965,4965,4965,0
20240827,161800,1794428730,4965,4965,4965,4965,0
20240827,161700,1794428730,4965,4965,4965,4965,0
20240827,161600,1794428730,4965,4965,4965,4965,0
20240827,161500,1794428730,4965,4965,4965,4965,0
20240827,161400,1794428730,4965,4965,4965,4965,0
20240827,161300,1794428730,4965,4965,4965,4965,0
20240827,161200,1794428730,4965,4965,4965,4965,0
20240827,161100,1794428730,4965,4965,4965,4965,0
20240827,161000,1794428730,4965,4965,4965,4965,0
20240827,160900,1794428730,4965,4965,4965,4965,0
20240827,160800,1794428730,4965,4965,4965,4965,0
20240827,160700,1794428730,4965,4965,4965,4965,0
20240827,160600,1794428730,4965,4965,4965,4965,0
20240827,160500,1794428730,4965,4965,4965,4965,0
20240827,160400,1794428730,4965,4965,4965,4965,0
20240827,160300,1794428730,4965,4965,4965,4965,22817
20240827,160200,1794428730,4965,4965,4965,4965,0
20240827,160100,1794428730,4965,4965,4965,4965,0
20240827,160000,1794428730,4965,4965,4965,4965,0
20240827,155900,1794428730,4965,4965,4965,4965,0
20240827,155800,1794428730,4965,4965,4965,4965,0
20240827,155700,1794428730,4965,4965,4965,4965,0
20240827,155600,1794428730,4965,4965,4965,4965,0
20240827,155500,1794428730,4965,4965,4965,4965,0
20240827,155400,1794428730,4965,4965,4965,4965,0
20240827,155300,1794428730,4965,4965,4965,4965,0
20240827,155200,1794428730,4965,4965,4965,4965,0
20240827,155100,1794428730,4965,4965,4965,4965,0
20240827,155000,1794428730,4965,4965,4965,4965,0
20240827,154900,1794428730,4965,4965,4965,4965,0
20240827,154800,1794428730,4965,4965,4965,4965,0
20240827,154700,1794428730,4965,4965,4965,4965,0
20240827,154600,1794428730,4965,4965,4965,4965,0
20240827,154500,1794428730,4965,4965,4965,4965,0
20240827,154400,1794428730,4965,4965,4965,4965,0
20240827,154300,1794428730,4965,4965,4965,4965,0
20240827,154200,1794428730,4965,4965,4965,4965,0
20240827,154100,1794428730,4965,4965,4965,4965,0
20240827,154000,1794428730,4965,4965,4965,4965,0
20240827,153900,1794428730,4965,4965,4965,4965,0
20240827,153800,1794428730,4965,4965,4965,4965,0
20240827,153700,1794428730,4965,4965,4965,4965,0
20240827,153600,1794428730,4965,4965,4965,4965,0
20240827,153500,1794428730,4965,4965,4965,4965,0
20240827,153400,1794428730,4965,4965,4965,4965,0
20240827,153300,1794428730,4965,4965,4965,4965,22817
20240827,153200,1794428730,4965,4965,4965,4965,0
20240827,153100,1794428730,4965,4965,4965,4965,0
20240827,153000,1794428730,4965,4965,4965,4965,22817
20240827,152900,1681142325,5010,5010,5010,5010,0
20240827,152800,1681142325,5010,5010,5010,5010,0
20240827,152700,1681142325,5010,5010,5010,5010,0
20240827,152600,1681142325,5010,5010,5010,5010,0
20240827,152500,1681142325,5010,5010,5010,5010,0
20240827,152400,1681142325,5010,5010,5010,5010,0
20240827,152300,1681142325,5010,5010,5010,5010,0
20240827,152200,1681142325,5010,5010,5010,5010,0
20240827,152100,1681142325,5010,5010,5010,5010,0
20240827,152000,1681142325,5010,5010,5010,5010,0
20240827,151900,1681142325,5010,4990,5010,4990,310
20240827,151800,1679593505,5010,5000,5010,4990,1554
20240827,151700,1671829025,5000,5010,5010,5000,413
20240827,151600,1669760205,5010,5010,5010,5000,66
20240827,151500,1669430085,5000,4995,5000,4990,727
20240827,151400,1665798475,5010,5000,5010,4995,918
20240827,151300,1661205160,5000,5010,5010,4995,484
20240827,151200,1658785795,5000,5010,5020,5000,761
20240827,151100,1654979055,5000,5010,5010,5000,1465
20240827,151000,1647645115,5020,5020,5020,5020,45
20240827,150900,1647419215,5020,5020,5020,5020,553
20240827,150800,1644643155,5020,5030,5030,5020,1454
20240827,150700,1637343865,5030,5030,5030,5030,117
20240827,150600,1636755355,5030,5030,5030,5030,351
20240827,150500,1634989825,5030,5030,5030,5020,1155
20240827,150400,1629191565,5020,5020,5020,5010,11122
20240827,150300,1573415125,5030,5030,5030,5030,797
20240827,150200,1569406215,5030,5030,5030,5030,2
20240827,150100,1569396155,5040,5030,5040,5030,355
20240827,150000,1567610495,5030,5030,5030,5030,106
20240827,145900,1567077315,5050,5020,5050,5020,1138
20240827,145800,1561353255,5030,5040,5050,5020,744
20240827,145700,1557610885,5050,5050,5050,5050,10
20240827,145600,1557560385,5050,5040,5050,5030,1992
20240827,145500,1547537385,5040,5030,5050,5030,187
20240827,145400,1546594935,5040,5040,5040,5040,401
20240827,145300,1544573895,5050,5050,5050,5030,341
20240827,145200,1542858625,5060,5030,5060,5030,22
20240827,145100,1542747905,5060,5060,5060,5060,0
20240827,145000,1542747905,5060,5040,5060,5040,3495
20240827,144900,1525110765,5050,5050,5050,5050,3
20240827,144800,1525095615,5050,5050,5050,5050,0
20240827,144700,1525095615,5050,5050,5050,5050,0
20240827,144600,1525095615,5050,5050,5050,5050,14
20240827,144500,1525024915,5050,5030,5050,5030,373
20240827,144400,1523143465,5050,5030,5050,5030,31
20240827,144300,1522987515,5060,5040,5060,5030,4299
20240827,144200,1501360985,5050,5050,5060,5050,1160
20240827,144100,1495498455,5050,5050,5050,5040,2119
20240827,144000,1484808185,5050,5050,5050,5050,0
20240827,143900,1484808185,5050,5050,5050,5050,143
20240827,143800,1484086035,5040,5040,5040,5040,0
20240827,143700,1484086035,5040,5040,5040,5040,500
20240827,143600,1481566035,5050,5050,5050,5050,58
20240827,143500,1481273135,5060,5060,5060,5060,19
20240827,143400,1481176995,5060,5050,5060,5050,512
20240827,143300,1478591385,5050,5050,5060,5050,240
20240827,143200,1477379345,5060,5060,5060,5050,358
20240827,143100,1475570395,5060,5060,5060,5060,530
20240827,143000,1472888595,5060,5060,5070,5060,1375
20240827,142900,1465924195,5070,5060,5070,5060,877
20240827,142800,1461485545,5070,5060,5070,5060,514
20240827,142700,1458884675,5070,5070,5070,5070,1
20240827,142600,1458879605,5050,5070,5070,5050,2420
20240827,142500,1446646375,5060,5060,5060,5060,12
20240827,142400,1446585655,5070,5070,5070,5070,3
20240827,142300,1446570445,5070,5070,5080,5070,3632
20240827,142200,1428155905,5080,5070,5080,5070,94
20240827,142100,1427679285,5070,5080,5080,5070,210
20240827,142000,1426612585,5090,5070,5090,5070,4041
20240827,141900,1406088705,5070,5080,5080,5070,1642
20240827,141800,1397750245,5080,5070,5080,5060,1277
20240827,141700,1391275865,5070,5060,5080,5060,2850
20240827,141600,1376824495,5070,5070,5070,5060,287
20240827,141500,1375369945,5070,5030,5080,5030,4372
20240827,141400,1353268625,5050,5000,5050,5000,7866
20240827,141300,1313768865,4965,4965,4965,4965,0
20240827,141200,1313768865,4965,4965,4965,4965,1
20240827,141100,1313763900,5000,5000,5000,4965,270
20240827,141000,1312416165,5000,5000,5000,5000,10
20240827,140900,1312366165,4970,4990,4990,4945,4147
20240827,140800,1291804015,5010,5000,5010,5000,102
20240827,140700,1291293995,5000,5010,5010,5000,215
20240827,140600,1290218345,5010,5010,5010,5010,0
20240827,140500,1290218345,5010,5010,5010,5010,1
20240827,140400,1290213335,5000,4990,5000,4990,1709
20240827,140300,1281680835,5000,5000,5000,5000,600
20240827,140200,1278680835,5010,5010,5010,5010,120
20240827,140100,1278079635,5000,5010,5010,4995,214
20240827,140000,1277009550,5010,4995,5010,4995,237
20240827,135900,1275822345,5010,4990,5010,4990,201
20240827,135800,1274819335,4990,5000,5000,4990,500
20240827,135700,1272321885,5010,5010,5010,5010,100
20240827,135600,1271820885,5010,5010,5010,5010,0
20240827,135500,1271820885,5010,4995,5010,4995,1721
20240827,135400,1263215525,5000,4995,5000,4995,273
20240827,135300,1261850790,4995,4990,4995,4990,787
20240827,135200,1257921070,4990,4980,4990,4980,199
20240827,135100,1256928990,4975,4975,4975,4975,316
20240827,135000,1255356890,4970,4970,4970,4965,940
20240827,134900,1250685715,4970,4970,4970,4970,0
20240827,134800,1250685715,4970,4970,4970,4970,0
20240827,134700,1250685715,4970,4970,4970,4970,10
20240827,134600,1250636015,4970,4970,4970,4970,1
20240827,134500,1250631045,4945,4970,4975,4945,79
20240827,134400,1250239760,4970,4975,4975,4970,34
20240827,134300,1250070725,4945,4960,4960,4945,2000
20240827,134200,1240176740,4970,4960,4970,4950,6
20240827,134100,1240146985,4950,4950,4950,4950,0
20240827,134000,1240146985,4950,4950,4950,4950,0
20240827,133900,1240146985,4950,4955,4955,4950,201
20240827,133800,1239151485,4955,4955,4955,4955,0
20240827,133700,1239151485,4955,4955,4955,4955,20
20240827,133600,1239052385,4950,4950,4955,4950,2300
20240827,133500,1227667360,4950,4950,4950,4950,264
20240827,133400,1226360560,4950,4950,4950,4950,100
20240827,133300,1225865560,4950,4950,4950,4950,0
20240827,133200,1225865560,4950,4960,4960,4950,2536
20240827,133100,1213304165,4960,4970,4970,4960,1929
20240827,133000,1203736305,4975,4970,4975,4960,909
20240827,132900,1199227015,4970,4970,4970,4970,64
20240827,132800,1198908935,4970,4965,4970,4965,416
20240827,132700,1196843145,4965,4970,4970,4965,1202
20240827,132600,1190874210,4965,4965,4965,4965,9
20240827,132500,1190829525,4970,4970,4970,4970,189
20240827,132400,1189890195,4975,4970,4975,4970,1932
20240827,132300,1180286500,4975,4980,4995,4975,4646
20240827,132200,1157167820,4980,4980,4980,4980,690
20240827,132100,1153731620,4980,4995,4995,4980,304
20240827,132000,1152216140,4995,4995,4995,4995,1
20240827,131900,1152211145,4995,4995,4995,4995,0
20240827,131800,1152211145,4995,4980,4995,4980,31
20240827,131700,1152056750,5000,4985,5000,4985,112
20240827,131600,1151498415,4985,4985,4985,4985,183
20240827,131500,1150586160,4985,4985,4985,4985,706
20240827,131400,1147066750,4985,4985,4985,4985,100
20240827,131300,1146568250,4990,4990,4990,4990,0
20240827,131200,1146568250,4990,4990,4990,4990,22
20240827,131100,1146458470,5000,5000,5000,5000,0
20240827,131000,1146458470,5000,5000,5000,5000,0
20240827,130900,1146458470,5000,5000,5000,5000,0
20240827,130800,1146458470,5000,5000,5000,5000,390
20240827,130700,1144508470,5010,5010,5010,5010,0
20240827,130600,1144508470,5010,5010,5010,5010,0
20240827,130500,1144508470,5010,5010,5010,5010,0
20240827,130400,1144508470,5010,5000,5010,4985,101
20240827,130300,1144004945,5000,5000,5000,5000,0
20240827,130200,1144004945,5000,5000,5000,5000,100
20240827,130100,1143504945,5000,5000,5000,5000,200
20240827,130000,1142504945,5010,5010,5010,5010,32
20240827,125900,1142344625,5010,5010,5010,5010,0
20240827,125800,1142344625,5010,4985,5010,4985,103
20240827,125700,1141831145,4985,4985,4985,4985,1
20240827,125600,1141826160,5000,5000,5000,5000,269
20240827,125500,1140481160,5000,5000,5000,5000,31
20240827,125400,1140326160,5010,5000,5010,4995,222
20240827,125300,1139216990,5000,5000,5000,5000,0
20240827,125200,1139216990,5000,5000,5000,5000,200
20240827,125100,1138216990,5000,5020,5020,4975,26
20240827,125000,1138087360,5020,4985,5020,4975,2832
20240827,124900,1123982730,5020,5010,5020,5010,1429
20240827,124800,1116823430,5010,5000,5010,5000,615
20240827,124700,1113748420,5000,5000,5000,5000,0
20240827,124600,1113748420,5000,5000,5000,5000,0
20240827,124500,1113748420,5000,4985,5000,4985,825
20240827,124400,1109635075,4990,4990,4990,4990,0
20240827,124300,1109635075,4990,4990,4990,4990,10
20240827,124200,1109585175,4990,4995,4995,4990,1173
20240827,124100,1103731465,4990,4995,4995,4990,413
20240827,124000,1101670515,4995,5000,5000,4995,1667
20240827,123900,1093342515,5000,5010,5010,5000,208
20240827,123800,1092302465,5010,5010,5010,5010,1
20240827,123700,1092297455,5000,5000,5000,5000,30
20240827,123600,1092147455,5000,5000,5000,5000,40
20240827,123500,1091947455,5010,5010,5010,5010,276
20240827,123400,1090564695,5000,5000,5000,4995,942
20240827,123300,1085854745,5000,4995,5000,4995,40
20240827,123200,1085654940,4995,4995,4995,4995,632
20240827,123100,1082498100,5000,5000,5000,5000,0
20240827,123000,1082498100,5000,5000,5000,5000,86
20240827,122900,1082068100,4995,4995,4995,4995,0
20240827,122800,1082068100,4995,4995,4995,4995,0
20240827,122700,1082068100,4995,4995,4995,4995,685
20240827,122600,1078646525,4995,5000,5000,4995,632
20240827,122500,1075489665,5000,5010,5010,5000,140
20240827,122400,1074789265,5010,5000,5010,5000,101
20240827,122300,1074284255,5010,5000,5010,4995,357
20240827,122200,1072500850,5010,5010,5010,5010,200
20240827,122100,1071498850,5010,4990,5010,4990,721
20240827,122000,1067899220,4995,5000,5000,4995,412
20240827,121900,1065841230,5000,5000,5000,5000,107
20240827,121800,1065306230,5010,5010,5010,5010,16
20240827,121700,1065226070,5010,5010,5010,5010,1
20240827,121600,1065221060,5000,5000,5000,5000,700
20240827,121500,1061721060,5000,5010,5010,5000,130
20240827,121400,1061071050,5010,5000,5010,5000,1005
20240827,121300,1056036050,5010,5000,5010,5000,201
20240827,121200,1055030040,5000,5000,5010,5000,2541
20240827,121100,1042325030,5010,5010,5010,5010,447
20240827,121000,1040085560,5020,5020,5020,5020,0
20240827,120900,1040085560,5020,5010,5020,5010,11
20240827,120800,1040030440,5010,5010,5010,5010,49
20240827,120700,1039784950,5010,5010,5010,5010,18
20240827,120600,1039694770,5020,5020,5020,5020,0
20240827,120500,1039694770,5020,5020,5020,5000,752
20240827,120400,1035934710,5010,5020,5020,5010,62
20240827,120300,1035624080,5020,5020,5020,5020,0
20240827,120200,1035624080,5020,5020,5020,5020,175
20240827,120100,1034745580,5020,5020,5020,5020,1
20240827,120000,1034740560,5010,5010,5010,5010,10
20240827,115900,1034690460,5010,5010,5010,5010,496
20240827,115800,1032205500,5020,5020,5020,5020,112
20240827,115700,1031643260,5020,5020,5020,5020,1651
20240827,115600,1023355240,5030,5020,5030,5020,322
20240827,115500,1021738500,5020,5020,5020,5020,424
20240827,115400,1019610020,5020,5000,5020,5000,481
20240827,115300,1017200210,5010,5010,5010,5010,0
20240827,115200,1017200210,5010,5010,5010,5010,0
20240827,115100,1017200210,5010,5010,5010,5010,2
20240827,115000,1017190190,5000,5000,5000,5000,500
20240827,114900,1014690190,5010,5010,5010,5010,0
20240827,114800,1014690190,5010,5010,5010,5010,0
20240827,114700,1014690190,5010,5010,5010,5010,10
20240827,114600,1014640090,5010,5010,5010,5010,18
20240827,114500,1014549910,5010,5010,5010,5010,0
20240827,114400,1014549910,5010,4990,5010,4990,51
20240827,114300,1014295400,4990,5010,5010,4990,300
20240827,114200,1012796400,5020,5020,5020,5020,0
20240827,114100,1012796400,5020,5010,5020,5010,2
20240827,114000,1012786370,5020,5020,5020,5020,50
20240827,113900,1012535370,5020,5020,5020,5020,0
20240827,113800,1012535370,5020,5020,5020,5010,9
20240827,113700,1012490200,5020,5020,5020,5020,1
20240827,113600,1012485180,5010,5010,5010,4990,612
20240827,113500,1009422440,5010,5010,5010,5010,0
20240827,113400,1009422440,5010,5010,5010,5010,0
20240827,113300,1009422440,5010,4985,5010,4980,101
20240827,113200,1008919410,5010,5010,5010,5010,70
20240827,113100,1008568710,5020,5020,5020,5020,11
20240827,113000,1008513490,5000,5010,5020,4985,292
20240827,112900,1007050575,5010,5010,5010,5010,0
20240827,112800,1007050575,5010,5010,5010,5010,1
20240827,112700,1007045565,4995,4990,4995,4965,2509
20240827,112600,994562240,4995,4995,4995,4995,0
20240827,112500,994562240,4995,5020,5020,4995,7
20240827,112400,994527225,5020,5020,5020,5020,3
20240827,112300,994512165,4990,5000,5000,4990,1604
20240827,112200,986502100,5020,5020,5020,5020,0
20240827,112100,986502100,5020,5000,5020,5000,301
20240827,112000,984997080,5020,5000,5020,5000,394
20240827,111900,983027060,5020,5020,5020,5020,0
20240827,111800,983027060,5020,5020,5020,4995,176
20240827,111700,982147890,4995,5000,5000,4995,1024
20240827,111600,977030510,5000,4995,5000,4995,300
20240827,111500,975531955,4995,4995,4995,4995,186
20240827,111400,974602885,5000,5000,5000,5000,8
20240827,111300,974562885,5000,5000,5000,5000,0
20240827,111200,974562885,5000,5000,5000,5000,0
20240827,111100,974562885,5000,5000,5000,5000,6
20240827,111000,974532885,5000,5000,5000,5000,470
20240827,110900,972182885,5000,5000,5000,5000,20
20240827,110800,972082885,5000,5000,5000,4995,1100
20240827,110700,966583105,5000,5000,5000,5000,70
20240827,110600,966233105,5010,5010,5010,5010,12
20240827,110500,966172985,5030,5030,5030,5030,1
20240827,110400,966167955,5030,5000,5030,5000,3139
20240827,110300,950469955,5000,5000,5000,5000,20
20240827,110200,950369955,5000,5030,5030,5000,5141
20240827,110100,924600155,5030,5030,5030,5030,100
20240827,110000,924097155,5030,5030,5030,5030,1
20240827,105900,924092125,5040,5040,5040,5020,128
20240827,105800,923447205,5040,5030,5040,5030,2202
20240827,105700,912370925,5030,5020,5030,5020,18
20240827,105600,912280545,5040,5040,5040,5030,391
20240827,105500,910311605,5030,5040,5040,5030,3
20240827,105400,910296505,5030,5030,5030,5030,6
20240827,105300,910266325,5040,5040,5040,5040,0
20240827,105200,910266325,5040,5030,5040,5030,996
20240827,105100,905256435,5040,5040,5040,5040,2
20240827,105000,905246355,5040,5040,5040,5040,3
20240827,104900,905231235,5040,5030,5040,5030,313
20240827,104800,903656825,5040,5030,5040,5030,130
20240827,104700,903002425,5040,5030,5040,5030,1077
20240827,104600,897585105,5040,5040,5040,5040,1
20240827,104500,897580065,5030,5020,5030,5010,654
20240827,104400,894294195,5030,5030,5030,5030,270
20240827,104300,892936095,5030,5040,5040,5030,119
20240827,104200,892337325,5040,5010,5050,5010,1943
20240827,104100,882602785,5050,5030,5050,5030,1646
20240827,104000,874306995,5030,5030,5030,5030,943
20240827,103900,869563705,5030,5030,5030,5010,193
20240827,103800,868595715,5020,5030,5030,5020,223
20240827,103700,867476045,5030,5010,5030,5010,501
20240827,103600,864966015,5030,5030,5030,5030,5
20240827,103500,864940865,5010,5020,5020,5010,576
20240827,103400,862050245,5030,5020,5030,5020,200
20240827,103300,861045235,5020,5030,5040,5020,928
20240827,103200,856383415,5050,5030,5050,5020,351
20240827,103100,854618335,5050,5030,5050,5030,1442
20240827,103000,847354855,5030,5030,5030,5030,302
20240827,102900,845835795,5030,5040,5050,5030,146
20240827,102800,845101095,5030,5040,5040,5030,274
20240827,102700,843722475,5040,5020,5040,5010,139
20240827,102600,843025105,5040,5040,5040,5040,220
20240827,102500,841916305,5040,5020,5040,5010,122
20240827,102400,841303435,5030,5020,5040,5020,1479
20240827,102300,833874255,5040,5040,5040,5040,389
20240827,102200,831913695,5040,5030,5040,5030,171
20240827,102100,831053555,5030,5030,5040,5020,242
20240827,102000,829836325,5040,5030,5040,5020,100
20240827,101900,829334115,5020,5020,5020,5020,1
20240827,101800,829329095,5040,5030,5040,5010,502
20240827,101700,826808945,5020,5050,5050,5010,124
20240827,101600,826184545,5050,5010,5060,5010,2819
20240827,101500,812034155,5010,5020,5030,5010,657
20240827,101400,808737325,5060,5040,5060,5020,606
20240827,101300,805688175,5060,5060,5060,5060,21
20240827,101200,805581915,5030,5060,5070,5030,1415
20240827,101100,798432705,5080,5070,5080,5050,2344
20240827,101000,786588495,5080,5070,5100,5050,7699
20240827,100900,747489285,5070,5060,5070,5060,2067
20240827,100800,737028675,5060,5050,5060,5050,921
20240827,100700,732375175,5050,5060,5060,5050,523
20240827,100600,729729045,5060,5050,5060,5050,1474
20240827,100500,722279245,5050,5040,5050,5040,1795
20240827,100400,713223355,5040,5030,5040,4995,1063
20240827,100300,707877345,5030,5020,5030,5000,507
20240827,100200,705336615,5010,5020,5020,5010,102
20240827,100100,704825585,5020,4985,5020,4980,3123
20240827,100000,689262610,5010,5010,5010,4985,581
20240827,095900,686351900,5010,5010,5010,4985,6968
20240827,095800,651600940,4995,5020,5020,4995,517
20240827,095700,649014750,5020,5010,5020,5010,150
20240827,095600,648263150,5020,5020,5020,5020,600
20240827,095500,645251150,4995,5010,5020,4995,408
20240827,095400,643206975,5010,4990,5010,4990,1557
20240827,095300,635433355,4990,4995,5000,4990,3237
20240827,095200,619266345,5000,5010,5020,4995,170
20240827,095100,618416780,5000,5010,5010,5000,1030
20240827,095000,613266480,5020,5010,5020,4990,608
20240827,094900,610219415,4990,5010,5020,4990,319
20240827,094800,608621035,5010,5020,5020,5010,84
20240827,094700,608199685,5020,5010,5020,5010,1480
20240827,094600,600781775,4990,5010,5010,4990,859
20240827,094500,596486285,5010,5010,5010,4985,2915
20240827,094400,581882160,5010,5010,5010,4980,2070
20240827,094300,571529425,5010,5010,5010,5010,436
20240827,094200,569345065,5010,5000,5010,4995,102
20240827,094100,568834650,5000,5000,5000,4995,296
20240827,094000,567355300,5000,5000,5000,5000,824
20240827,093900,563235300,5000,4985,5000,4980,1232
20240827,093800,557090320,4990,5000,5010,4990,1984
20240827,093700,547168380,5010,5000,5020,4995,7368
20240827,093600,510318555,5000,4990,5000,4975,4794
20240827,093500,486413630,4985,4970,4985,4965,1455
20240827,093400,479173955,4975,4975,4975,4965,1605
20240827,093300,471194570,4970,4955,4970,4955,2457
20240827,093200,458990335,4955,4940,4955,4935,750
20240827,093100,455280550,4940,4930,4945,4930,1082
20240827,093000,449938585,4930,4930,4930,4915,1967
20240827,092900,440256240,4925,4930,4930,4925,209
20240827,092800,439226870,4930,4930,4930,4930,414
20240827,092700,437185850,4930,4925,4940,4920,2211
20240827,092600,426286480,4910,4925,4930,4905,2104
20240827,092500,415939505,4925,4940,4945,4900,13405
20240827,092400,350118410,4945,4960,4970,4945,2283
20240827,092300,338809190,4965,4955,4975,4955,897
20240827,092200,334363635,4950,4960,4980,4950,1209
20240827,092100,328369695,4955,4985,4990,4955,799
20240827,092000,324400840,4990,4990,4990,4985,370
20240827,091900,322555995,4990,4985,4990,4985,974
20240827,091800,317696830,4990,4915,5020,4915,3214
20240827,091700,301679195,4915,4935,4935,4915,3386
20240827,091600,285026335,4920,4940,4950,4920,2255
20240827,091500,273899935,4945,4970,4970,4945,4071
20240827,091400,253728810,4970,4980,4980,4970,1489
20240827,091300,246323715,5000,5000,5000,4985,530
20240827,091200,243677645,5000,5020,5020,5000,2530
20240827,091100,231006105,5050,5040,5060,5010,2784
20240827,091000,216940155,5060,5020,5060,4985,4423
20240827,090900,194680490,5020,5000,5020,5000,2077
20240827,090800,184292300,4975,4985,5000,4970,2198
20240827,090700,173351895,4985,4950,4990,4950,2270
20240827,090600,162054675,4950,4920,4980,4910,8299
20240827,090500,121027315,4910,4920,4960,4910,4778
20240827,090400,97521265,4920,4995,4995,4910,5560
20240827,090300,69984660,5020,5030,5030,5000,3987
20240827,090200,49999740,5030,5030,5030,5000,1550
20240827,090100,42214990,5030,5060,5060,5030,2318
20240827,090000,30518980,5050,5030,5050,5030,5656